MPLX LP Common Units Representing Limited Partner Interests (NY:MPLX)

49.79 -0.84 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2025 50.65 51.77 49.17 49.79 2,243,177 -0.84(-1.66%)
May 05, 2025 51.75 51.85 50.58 50.63 1,868,958 -1.24(-2.39%)
May 02, 2025 51.48 52.04 51.03 51.87 1,327,761 +1.01(+1.99%)
May 01, 2025 51.06 51.70 50.57 50.86 1,928,965 -0.07(-0.14%)
Apr 30, 2025 51.28 51.50 50.25 50.93 1,649,144 -1.14(-2.19%)
Apr 29, 2025 52.43 52.63 51.68 52.07 878,176 -0.36(-0.69%)
Apr 28, 2025 52.68 52.73 51.72 52.43 1,189,977 -0.13(-0.25%)
Apr 25, 2025 52.60 52.71 51.80 52.56 908,681 +0.04(+0.08%)
Apr 24, 2025 51.59 52.58 51.32 52.52 1,349,876 +1.35(+2.64%)
Apr 23, 2025 51.49 51.79 50.71 51.17 1,650,865 +0.55(+1.09%)
Apr 22, 2025 50.04 51.03 49.80 50.62 1,345,433 +1.40(+2.84%)
Apr 21, 2025 50.47 50.71 48.90 49.22 1,773,868 -1.35(-2.67%)
Apr 17, 2025 50.48 51.63 50.26 50.57 1,755,985 +0.35(+0.70%)
Apr 16, 2025 50.36 51.22 50.15 50.22 1,056,365 +0.09(+0.18%)
Apr 15, 2025 49.91 50.79 49.70 50.13 1,590,995 +0.53(+1.07%)
Apr 14, 2025 49.16 49.93 48.75 49.60 1,574,799 +1.41(+2.93%)
Apr 11, 2025 47.50 48.27 46.72 48.19 1,471,401 +0.78(+1.65%)
Apr 10, 2025 48.00 48.13 46.29 47.41 2,182,579 -0.86(-1.78%)
Apr 09, 2025 46.00 49.22 45.45 48.27 4,857,605 +1.59(+3.41%)
Apr 08, 2025 49.22 49.47 46.19 46.68 2,801,029 -0.54(-1.14%)
Apr 07, 2025 46.01 49.02 44.60 47.22 5,135,921 -1.26(-2.60%)
Apr 04, 2025 50.51 50.68 47.39 48.48 6,070,233 -3.69(-7.07%)
Apr 03, 2025 52.82 53.10 52.12 52.17 2,232,299 -1.72(-3.19%)
Apr 02, 2025 53.44 54.02 53.32 53.89 844,219 +0.24(+0.45%)
Apr 01, 2025 53.50 53.69 52.81 53.65 1,179,806 +0.13(+0.24%)
Mar 31, 2025 53.77 54.00 53.17 53.52 1,108,137 -0.52(-0.96%)
Mar 28, 2025 53.75 54.21 53.38 54.04 1,181,847 +0.36(+0.67%)
Mar 27, 2025 53.72 54.12 53.45 53.68 1,954,941 -0.04(-0.07%)
Mar 26, 2025 53.31 54.52 53.31 53.72 2,311,042 +0.36(+0.67%)
Mar 25, 2025 53.85 54.06 53.31 53.36 1,110,064 -0.53(-0.98%)
Mar 24, 2025 53.80 54.46 53.77 53.89 1,513,055 +0.19(+0.35%)
Mar 21, 2025 53.88 54.00 53.40 53.70 5,143,466 -0.37(-0.68%)
Mar 20, 2025 54.27 54.38 53.81 54.07 1,516,564 -0.28(-0.52%)
Mar 19, 2025 54.50 54.74 54.12 54.35 1,654,662 -0.10(-0.18%)
Mar 18, 2025 54.80 54.87 54.27 54.45 1,762,540 -0.20(-0.37%)
Mar 17, 2025 53.49 54.87 53.42 54.65 1,885,229 +1.32(+2.48%)
Mar 14, 2025 52.45 53.51 52.28 53.33 1,984,914 +0.95(+1.81%)
Mar 13, 2025 53.35 53.50 52.34 52.38 1,421,932 -0.72(-1.36%)
Mar 12, 2025 53.00 53.55 52.40 53.10 1,486,308 +0.59(+1.12%)
Mar 11, 2025 52.29 53.05 52.02 52.51 1,878,187 +0.16(+0.31%)
Mar 10, 2025 52.16 52.75 51.73 52.35 1,747,426 -0.35(-0.66%)
Mar 07, 2025 52.32 53.03 51.46 52.70 2,388,053 +0.38(+0.73%)
Mar 06, 2025 52.71 53.07 51.62 52.32 1,888,654 -0.72(-1.36%)
Mar 05, 2025 53.04 53.39 51.93 53.04 1,829,615 -0.03(-0.06%)
Mar 04, 2025 54.00 54.16 52.14 53.07 3,193,136 -1.19(-2.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.