MPLX LP (MPLX) Historical Stock Data
35.57 ↑0.05 (0.14%)
As of September 29, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, MPLX is down -0.07% a day on average. There have been 13 days where MPLX LP closed green and 17 days where MPLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 35.56 | 35.57 | ↑$0.01 (0.03%) | 35.44 | 35.65 | 2.60M |
| 2023-09-28 | 35.25 | 35.52 | ↑$0.27 (0.77%) | 35.25 | 35.69 | 2.15M |
| 2023-09-27 | 35.30 | 35.41 | ↑$0.11 (0.31%) | 35.21 | 35.48 | 2.30M |
| 2023-09-26 | 35.10 | 35.10 | ↑$0.00 (0.00%) | 35.00 | 35.20 | 1.42M |
| 2023-09-25 | 35.03 | 35.30 | ↑$0.27 (0.77%) | 35.00 | 35.40 | 4.04M |
| 2023-09-22 | 35.03 | 35.03 | ↑$0.00 (0.00%) | 35.00 | 35.43 | 10.63M |
| 2023-09-21 | 35.21 | 34.92 | ↓$0.29 (-0.82%) | 34.92 | 35.25 | 2.17M |
| 2023-09-20 | 34.87 | 35.08 | ↑$0.21 (0.60%) | 34.87 | 35.30 | 2.82M |
| 2023-09-19 | 34.87 | 34.95 | ↑$0.08 (0.23%) | 34.72 | 35.00 | 1.35M |
| 2023-09-18 | 35.01 | 34.83 | ↓$0.18 (-0.51%) | 34.70 | 35.05 | 1.78M |
| 2023-09-15 | 34.98 | 34.96 | ↓$0.02 (-0.06%) | 34.76 | 35.06 | 2.20M |
| 2023-09-14 | 35.00 | 34.92 | ↓$0.08 (-0.23%) | 34.83 | 35.10 | 4.52M |
| 2023-09-13 | 34.91 | 34.83 | ↓$0.08 (-0.23%) | 34.79 | 34.99 | 0.98M |
| 2023-09-12 | 34.79 | 34.86 | ↑$0.07 (0.20%) | 34.74 | 35.04 | 1.89M |
| 2023-09-11 | 34.83 | 34.69 | ↓$0.14 (-0.40%) | 34.58 | 34.90 | 1.18M |
| 2023-09-08 | 34.73 | 34.69 | ↓$0.04 (-0.12%) | 34.63 | 34.94 | 1.25M |
| 2023-09-07 | 34.66 | 34.62 | ↓$0.04 (-0.12%) | 34.61 | 34.91 | 2M |
| 2023-09-06 | 34.93 | 34.57 | ↓$0.36 (-1.03%) | 34.47 | 34.93 | 1.59M |
| 2023-09-05 | 35.05 | 34.91 | ↓$0.14 (-0.40%) | 34.85 | 35.10 | 1.44M |
| 2023-09-01 | 35.04 | 35.00 | ↓$0.04 (-0.11%) | 34.91 | 35.10 | 1.08M |
| 2023-08-31 | 34.99 | 34.89 | ↓$0.10 (-0.29%) | 34.87 | 35.02 | 1.29M |
| 2023-08-30 | 35.10 | 34.94 | ↓$0.16 (-0.46%) | 34.89 | 35.18 | 1.30M |
| 2023-08-29 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 34.82 | 35.09 | 2.57M |
| 2023-08-28 | 34.93 | 34.96 | ↑$0.04 (0.10%) | 34.90 | 35.19 | 1.13M |
| 2023-08-25 | 34.91 | 34.93 | ↑$0.02 (0.06%) | 34.74 | 35.02 | 1.23M |
| 2023-08-24 | 34.80 | 34.74 | ↓$0.06 (-0.17%) | 34.73 | 35.05 | 880.04K |
| 2023-08-23 | 34.90 | 34.85 | ↓$0.05 (-0.14%) | 34.59 | 34.93 | 1.54M |
| 2023-08-22 | 35.07 | 34.86 | ↓$0.21 (-0.60%) | 34.70 | 35.09 | 1.66M |
| 2023-08-21 | 34.99 | 34.96 | ↓$0.03 (-0.09%) | 34.75 | 35.02 | 1.68M |
| 2023-08-18 | 34.74 | 34.92 | ↑$0.18 (0.52%) | 34.68 | 34.95 | 1.80M |
Create an account or log in to view more rows.
$MPLX HERE WE GO
$MPLX if your selling dont regret it later
$MPLX hows short doing? Keep short pls
we need your money.
$MPLX Nothing but time to wait
$MPLX what happens?
$MPLX rip and dip today bulls
$MPLX all in
$MPLX upupup!
$MPLX Love this stock.
Light taps
$MPLX go to the bathroom
come back to green! I like it!