MPLX LP Common Units Representing Limited Partner Interests (MPLX)
51.00
+0.00 (0.00%)
NYSE · Last Trade: Jun 2nd, 9:00 AM EDT
Historical Prices For MPLX LP Common Units Representing Limited Partner Interests (MPLX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 50.86 | 51.63 | 50.74 | 51.00 | 1,329,622 | 51.00 |
| 5/29/2025 | 50.90 | 50.98 | 50.41 | 50.91 | 857,300 | 50.91 |
| 5/28/2025 | 51.32 | 51.38 | 50.64 | 50.86 | 709,798 | 50.86 |
| 5/27/2025 | 51.44 | 51.55 | 50.88 | 51.16 | 902,546 | 51.16 |
| 5/23/2025 | 50.09 | 50.83 | 50.00 | 50.61 | 1,033,306 | 50.61 |
| 5/22/2025 | 50.30 | 50.66 | 50.12 | 50.32 | 1,135,603 | 50.32 |
| 5/21/2025 | 51.38 | 51.48 | 50.64 | 50.65 | 1,160,090 | 50.65 |
| 5/20/2025 | 51.76 | 51.85 | 51.20 | 51.38 | 646,398 | 51.38 |
| 5/19/2025 | 51.83 | 51.87 | 51.36 | 51.84 | 1,135,024 | 51.84 |
| 5/16/2025 | 51.86 | 52.38 | 51.60 | 52.10 | 1,370,743 | 52.10 |
| 5/15/2025 | 50.35 | 51.71 | 50.35 | 51.64 | 1,202,421 | 51.64 |
| 5/14/2025 | 50.54 | 50.73 | 49.96 | 50.53 | 1,073,284 | 50.53 |
| 5/13/2025 | 49.24 | 50.75 | 48.97 | 50.44 | 1,986,199 | 50.44 |
| 5/12/2025 | 50.20 | 50.20 | 48.68 | 48.96 | 1,570,995 | 48.96 |
| 5/09/2025 | 49.10 | 49.38 | 48.67 | 49.12 | 1,254,417 | 49.12 |
| 5/08/2025 | 49.50 | 50.18 | 49.19 | 49.75 | 2,430,380 | 48.79 |
| 5/07/2025 | 50.47 | 50.47 | 48.81 | 49.25 | 2,099,343 | 48.30 |
| 5/06/2025 | 50.65 | 51.77 | 49.17 | 49.79 | 2,243,177 | 48.83 |
| 5/05/2025 | 51.75 | 51.85 | 50.58 | 50.63 | 1,868,958 | 49.66 |
| 5/02/2025 | 51.48 | 52.04 | 51.03 | 51.87 | 1,327,761 | 50.87 |
| 5/01/2025 | 51.06 | 51.70 | 50.57 | 50.86 | 1,928,965 | 49.88 |
| 4/30/2025 | 51.28 | 51.50 | 50.25 | 50.93 | 1,649,144 | 49.95 |
| 4/29/2025 | 52.43 | 52.63 | 51.68 | 52.07 | 878,172 | 51.07 |
| 4/28/2025 | 52.68 | 52.73 | 51.72 | 52.43 | 1,189,977 | 51.42 |
| 4/25/2025 | 52.60 | 52.71 | 51.80 | 52.56 | 908,681 | 51.55 |
| 4/24/2025 | 51.59 | 52.58 | 51.32 | 52.52 | 1,349,876 | 51.51 |
| 4/23/2025 | 51.49 | 51.79 | 50.71 | 51.17 | 1,650,865 | 50.19 |
| 4/22/2025 | 50.04 | 51.03 | 49.80 | 50.62 | 1,345,433 | 49.65 |
| 4/21/2025 | 50.47 | 50.71 | 48.90 | 49.22 | 1,773,868 | 48.27 |
| 4/17/2025 | 50.48 | 51.63 | 50.26 | 50.57 | 1,755,985 | 49.60 |
| 4/16/2025 | 50.36 | 51.22 | 50.15 | 50.22 | 1,056,365 | 49.25 |
| 4/15/2025 | 49.91 | 50.79 | 49.70 | 50.13 | 1,590,995 | 49.17 |
| 4/14/2025 | 49.16 | 49.93 | 48.75 | 49.60 | 1,574,799 | 48.65 |
| 4/11/2025 | 47.50 | 48.27 | 46.72 | 48.19 | 1,471,401 | 47.26 |
| 4/10/2025 | 48.00 | 48.13 | 46.29 | 47.41 | 2,182,579 | 46.50 |
| 4/09/2025 | 46.00 | 49.22 | 45.45 | 48.27 | 4,857,493 | 47.34 |
| 4/08/2025 | 49.22 | 49.47 | 46.19 | 46.68 | 2,801,029 | 45.78 |
| 4/07/2025 | 46.01 | 49.02 | 44.60 | 47.22 | 5,135,921 | 46.31 |
| 4/04/2025 | 50.51 | 50.68 | 47.39 | 48.48 | 6,070,233 | 47.55 |
| 4/03/2025 | 52.82 | 53.10 | 52.12 | 52.17 | 2,232,299 | 51.17 |
| 4/02/2025 | 53.44 | 54.02 | 53.32 | 53.89 | 844,219 | 52.85 |
| 4/01/2025 | 53.50 | 53.69 | 52.81 | 53.65 | 1,179,806 | 52.62 |
| 3/31/2025 | 53.77 | 54.00 | 53.17 | 53.52 | 1,108,137 | 52.49 |
| 3/28/2025 | 53.75 | 54.21 | 53.38 | 54.04 | 1,181,847 | 53.00 |
| 3/27/2025 | 53.72 | 54.12 | 53.45 | 53.68 | 1,954,941 | 52.65 |
| 3/26/2025 | 53.31 | 54.52 | 53.31 | 53.72 | 2,310,990 | 52.69 |
| 3/25/2025 | 53.85 | 54.06 | 53.31 | 53.36 | 1,110,064 | 52.33 |
| 3/24/2025 | 53.80 | 54.46 | 53.77 | 53.89 | 1,513,055 | 52.85 |
| 3/21/2025 | 53.88 | 54.00 | 53.40 | 53.70 | 5,143,466 | 52.67 |
| 3/20/2025 | 54.27 | 54.38 | 53.81 | 54.07 | 1,516,564 | 53.03 |
| 3/19/2025 | 54.50 | 54.74 | 54.12 | 54.35 | 1,654,662 | 53.30 |
| 3/18/2025 | 54.80 | 54.87 | 54.27 | 54.45 | 1,762,540 | 53.40 |
| 3/17/2025 | 53.49 | 54.87 | 53.42 | 54.65 | 1,885,229 | 53.60 |
| 3/14/2025 | 52.45 | 53.51 | 52.28 | 53.33 | 1,984,914 | 52.30 |
| 3/13/2025 | 53.35 | 53.50 | 52.34 | 52.38 | 1,421,932 | 51.37 |
| 3/12/2025 | 53.00 | 53.55 | 52.40 | 53.10 | 1,486,308 | 52.08 |
| 3/11/2025 | 52.29 | 53.05 | 52.02 | 52.51 | 1,878,187 | 51.50 |
| 3/10/2025 | 52.16 | 52.75 | 51.73 | 52.35 | 1,747,426 | 51.34 |
| 3/07/2025 | 52.32 | 53.03 | 51.46 | 52.70 | 2,388,053 | 51.69 |
| 3/06/2025 | 52.71 | 53.07 | 51.62 | 52.32 | 1,888,654 | 51.31 |
| 3/05/2025 | 53.04 | 53.39 | 51.93 | 53.04 | 1,829,615 | 52.02 |
| 3/04/2025 | 54.00 | 54.16 | 52.14 | 53.07 | 3,193,136 | 52.05 |
| 3/03/2025 | 54.25 | 54.79 | 53.88 | 54.26 | 1,632,506 | 53.22 |