MPLX LP Common Units Representing Limited Partner Interests (MPLX)
55.03
+0.38 (0.69%)
NYSE· Last Trade: Jun 1st, 9:45 AM EDT
Historical Prices For MPLX LP Common Units Representing Limited Partner Interests (MPLX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.01 | 55.48 | 54.32 | 54.65 | 2,218,277 | 54.65 |
| 5/28/2026 | 55.69 | 55.96 | 55.30 | 55.49 | 1,696,278 | 55.49 |
| 5/27/2026 | 56.41 | 57.28 | 55.65 | 55.71 | 1,845,311 | 55.71 |
| 5/26/2026 | 56.20 | 57.15 | 56.08 | 56.47 | 1,854,977 | 56.47 |
| 5/22/2026 | 55.50 | 56.65 | 55.50 | 56.47 | 1,793,859 | 56.47 |
| 5/21/2026 | 55.60 | 56.02 | 55.35 | 55.62 | 1,715,058 | 55.62 |
| 5/20/2026 | 55.38 | 55.91 | 55.28 | 55.44 | 1,373,348 | 55.44 |
| 5/19/2026 | 55.28 | 55.94 | 55.14 | 55.59 | 1,217,221 | 55.59 |
| 5/18/2026 | 54.56 | 55.45 | 54.22 | 55.44 | 1,420,719 | 55.44 |
| 5/15/2026 | 55.77 | 55.80 | 54.58 | 54.77 | 2,523,217 | 54.77 |
| 5/14/2026 | 54.61 | 55.60 | 54.61 | 55.57 | 5,008,066 | 55.57 |
| 5/13/2026 | 54.34 | 54.83 | 53.94 | 54.81 | 1,970,885 | 54.81 |
| 5/12/2026 | 54.14 | 54.63 | 53.71 | 54.39 | 1,559,935 | 54.39 |
| 5/11/2026 | 54.10 | 54.21 | 53.40 | 54.03 | 1,826,780 | 54.03 |
| 5/08/2026 | 55.20 | 55.28 | 53.86 | 54.00 | 2,524,268 | 54.00 |
| 5/07/2026 | 55.35 | 56.27 | 54.76 | 56.27 | 2,041,911 | 55.19 |
| 5/06/2026 | 55.40 | 56.00 | 54.52 | 55.66 | 6,238,281 | 54.59 |
| 5/05/2026 | 56.80 | 57.00 | 54.84 | 55.66 | 3,304,776 | 54.59 |
| 5/04/2026 | 57.00 | 57.51 | 56.65 | 57.17 | 2,087,845 | 56.08 |
| 5/01/2026 | 56.49 | 57.03 | 56.26 | 56.61 | 2,124,804 | 55.53 |
| 4/30/2026 | 55.66 | 56.61 | 55.53 | 56.27 | 2,352,253 | 55.19 |
| 4/29/2026 | 55.31 | 55.69 | 55.00 | 55.52 | 3,793,290 | 54.46 |
| 4/28/2026 | 55.11 | 55.33 | 54.36 | 55.08 | 2,640,410 | 54.03 |
| 4/27/2026 | 55.34 | 55.65 | 54.61 | 54.61 | 2,242,964 | 53.56 |
| 4/24/2026 | 55.45 | 55.75 | 54.76 | 55.34 | 3,447,082 | 54.28 |
| 4/23/2026 | 55.73 | 56.16 | 55.27 | 55.61 | 1,417,215 | 54.55 |
| 4/22/2026 | 55.73 | 56.01 | 55.51 | 55.70 | 1,652,354 | 54.63 |
| 4/21/2026 | 55.96 | 56.09 | 55.36 | 55.47 | 2,746,325 | 54.41 |
| 4/20/2026 | 56.11 | 56.50 | 55.48 | 55.69 | 1,120,345 | 54.62 |
| 4/17/2026 | 55.08 | 55.91 | 54.52 | 55.88 | 4,334,217 | 54.81 |
| 4/16/2026 | 54.89 | 55.65 | 54.66 | 55.24 | 918,712 | 54.18 |
| 4/15/2026 | 54.90 | 55.27 | 54.67 | 54.77 | 1,064,317 | 53.72 |
| 4/14/2026 | 55.80 | 55.96 | 54.78 | 55.01 | 3,816,118 | 53.96 |
| 4/13/2026 | 56.41 | 56.45 | 55.52 | 56.07 | 2,039,331 | 55.00 |
| 4/10/2026 | 56.42 | 56.92 | 56.09 | 56.15 | 2,155,943 | 55.08 |
| 4/09/2026 | 55.76 | 56.83 | 55.76 | 56.36 | 1,128,221 | 55.28 |
| 4/08/2026 | 54.75 | 55.98 | 54.11 | 55.89 | 2,203,054 | 54.82 |
| 4/07/2026 | 55.35 | 55.87 | 55.06 | 55.24 | 1,895,199 | 54.18 |
| 4/06/2026 | 55.69 | 56.23 | 55.35 | 55.66 | 1,151,910 | 54.59 |
| 4/02/2026 | 56.25 | 56.50 | 55.05 | 55.90 | 2,035,518 | 54.83 |
| 4/01/2026 | 56.52 | 56.52 | 55.68 | 55.92 | 2,534,183 | 54.85 |
| 3/31/2026 | 57.73 | 57.99 | 56.50 | 57.07 | 2,179,083 | 55.98 |
| 3/30/2026 | 58.40 | 58.70 | 57.23 | 57.67 | 2,347,588 | 56.57 |
| 3/27/2026 | 58.82 | 59.74 | 58.05 | 58.13 | 1,733,249 | 57.02 |
| 3/26/2026 | 59.05 | 59.35 | 58.50 | 58.96 | 1,427,322 | 57.83 |
| 3/25/2026 | 58.94 | 59.20 | 58.61 | 58.89 | 1,149,483 | 57.76 |
| 3/24/2026 | 58.73 | 59.98 | 58.63 | 59.17 | 1,272,237 | 58.04 |
| 3/23/2026 | 57.74 | 58.75 | 57.37 | 58.65 | 1,041,688 | 57.53 |
| 3/20/2026 | 58.42 | 58.85 | 57.44 | 57.99 | 3,306,259 | 56.88 |
| 3/19/2026 | 57.47 | 58.35 | 57.12 | 58.28 | 1,491,307 | 57.16 |
| 3/18/2026 | 58.15 | 58.54 | 57.31 | 57.37 | 1,761,419 | 56.27 |
| 3/17/2026 | 58.10 | 58.84 | 58.10 | 58.34 | 1,030,048 | 57.22 |
| 3/16/2026 | 59.05 | 59.12 | 57.95 | 58.10 | 1,403,500 | 56.99 |
| 3/13/2026 | 58.34 | 58.98 | 57.84 | 58.52 | 1,681,213 | 57.40 |
| 3/12/2026 | 59.01 | 59.37 | 58.34 | 58.36 | 1,135,436 | 57.24 |
| 3/11/2026 | 58.06 | 58.95 | 57.88 | 58.80 | 1,466,497 | 57.67 |
| 3/10/2026 | 58.23 | 58.92 | 57.91 | 58.02 | 1,170,875 | 56.91 |
| 3/09/2026 | 58.60 | 58.60 | 57.83 | 58.19 | 1,831,193 | 57.08 |
| 3/06/2026 | 58.80 | 58.94 | 58.03 | 58.65 | 1,596,898 | 57.53 |
| 3/05/2026 | 58.95 | 59.31 | 58.02 | 58.66 | 1,459,104 | 57.54 |
| 3/04/2026 | 58.54 | 58.90 | 58.01 | 58.90 | 1,175,320 | 57.77 |
| 3/03/2026 | 59.30 | 59.49 | 58.50 | 59.01 | 1,178,195 | 57.88 |
| 3/02/2026 | 59.47 | 59.84 | 58.59 | 59.14 | 1,517,444 | 58.01 |