MPLX - MPLX LP
55.88
0.640 1.145%
Share volume: 4,334,215
Last Updated: 04-17-2026
Transportation/Pipelines, Except Natural Gas:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$55.24
0.64
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $55.08 | $55.08 | $55.91 | $55.91 | $54.52 | $54.52 | $55.88 | $55.88 | 4,334,215 | $4,324,643.00 |
| 04-16-2026 | $54.89 | $54.89 | $55.65 | $55.65 | $54.66 | $54.66 | $55.24 | $55.24 | 918,741 | $918,741.00 |
| 04-15-2026 | $54.90 | $54.90 | $55.27 | $55.27 | $54.67 | $54.67 | $54.77 | $54.77 | 1,064,393 | $1,064,393.00 |
| 04-14-2026 | $55.80 | $55.80 | $55.96 | $55.96 | $54.78 | $54.78 | $55.01 | $55.01 | 3,815,688 | $3,815,688.00 |
| 04-13-2026 | $56.41 | $56.41 | $56.45 | $56.45 | $55.52 | $55.52 | $56.07 | $56.07 | 2,040,258 | $2,040,258.00 |
| 04-10-2026 | $56.42 | $56.42 | $56.92 | $56.92 | $56.10 | $56.10 | $56.15 | $56.15 | 2,155,943 | $2,155,943.00 |
| 04-09-2026 | $55.76 | $55.76 | $56.83 | $56.83 | $55.76 | $55.76 | $56.36 | $56.36 | 1,127,701 | $1,127,701.00 |
| 04-08-2026 | $54.75 | $54.75 | $55.98 | $55.98 | $54.11 | $54.11 | $55.89 | $55.89 | 2,203,080 | $2,203,080.00 |
| 04-07-2026 | $55.35 | $55.35 | $55.87 | $55.87 | $55.06 | $55.06 | $55.24 | $55.24 | 1,907,480 | $1,907,480.00 |
| 04-06-2026 | $55.69 | $55.69 | $56.23 | $56.23 | $55.35 | $55.35 | $55.66 | $55.66 | 1,155,016 | $1,155,016.00 |