MPLX - MPLX LP
55.61
-0.090 -0.162%
Share volume: 1,412,849
Last Updated: 04-23-2026
Transportation/Pipelines, Except Natural Gas:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$55.70
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $55.73 | $55.73 | $56.16 | $56.16 | $55.28 | $55.28 | $55.61 | $55.61 | 1,412,849 | $1,412,849.00 |
| 04-22-2026 | $55.73 | $55.73 | $56.01 | $56.01 | $55.51 | $55.51 | $55.70 | $55.70 | 1,652,735 | $1,652,735.00 |
| 04-21-2026 | $55.96 | $55.96 | $56.10 | $56.10 | $55.36 | $55.36 | $55.47 | $55.47 | 2,746,608 | $2,746,608.00 |
| 04-20-2026 | $56.11 | $56.11 | $56.50 | $56.50 | $55.48 | $55.48 | $55.69 | $55.69 | 1,120,379 | $1,120,379.00 |
| 04-17-2026 | $55.08 | $55.08 | $55.91 | $55.91 | $54.52 | $54.52 | $55.88 | $55.88 | 4,334,215 | $4,334,215.00 |
| 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 |