MPLX - MPLX LP
58.9
-0.110 -0.187%
Share volume: 1,173,168
Last Updated: 03-04-2026
Transportation/Pipelines, Except Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$59.01
-0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $58.54 | $58.54 | $58.90 | $58.90 | $58.01 | $58.01 | $58.90 | $58.90 | 1,173,168 | $1,173,168.00 |
| 03-03-2026 | $59.30 | $59.30 | $59.49 | $59.49 | $58.50 | $58.50 | $59.01 | $59.01 | 1,178,255 | $1,178,255.00 |
| 03-02-2026 | $59.47 | $59.47 | $59.84 | $59.84 | $58.59 | $58.59 | $59.14 | $59.14 | 1,517,109 | $1,517,109.00 |
| 02-27-2026 | $59.00 | $59.00 | $59.23 | $59.23 | $58.47 | $58.47 | $58.94 | $58.94 | 1,165,862 | $1,165,862.00 |
| 02-26-2026 | $58.34 | $58.34 | $59.44 | $59.44 | $58.28 | $58.28 | $58.66 | $58.66 | 1,485,445 | $1,485,445.00 |
| 02-25-2026 | $58.95 | $58.95 | $59.17 | $59.17 | $58.31 | $58.31 | $58.53 | $58.53 | 1,255,326 | $1,255,326.00 |
| 02-24-2026 | $59.10 | $59.10 | $59.10 | $59.10 | $58.19 | $58.19 | $58.89 | $58.89 | 983,311 | $983,311.00 |
| 02-23-2026 | $58.18 | $58.18 | $59.25 | $59.25 | $58.08 | $58.08 | $58.80 | $58.80 | 1,941,465 | $1,941,465.00 |
| 02-20-2026 | $57.45 | $57.45 | $58.56 | $58.56 | $57.36 | $57.36 | $58.19 | $58.19 | 1,479,198 | $1,479,198.00 |
| 02-19-2026 | $56.80 | $56.80 | $57.54 | $57.54 | $56.80 | $56.80 | $57.28 | $57.28 | 1,618,918 | $1,618,918.00 |