5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
+4.37%
3 MONTH PERFORMANCE
+6.14%
6 MONTH PERFORMANCE
+3.78%
YEAR-TO-DATE PERFORMANCE
+10.51%
1 YEAR PERFORMANCE
+17.58%
MPLX LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $59.00 | $58.90 (-0.17%) | $59.38 | $58.71 | 161.84 K | |
| 08/13/2026 | $59.75 | $58.82 (-1.56%) | $60.08 | $58.82 | 1.45 M | $59.70 B |
| 08/12/2026 | $59.50 | $59.94 (0.74%) | $60.16 | $59.47 | 1.09 M | $60.84 B |
| 08/11/2026 | $58.50 | $59.30 (1.37%) | $59.53 | $58.50 | 1.35 M | $60.19 B |
| 08/10/2026 | $58.85 | $58.70 (-0.25%) | $59.05 | $58.29 | 1.52 M | $59.58 B |
| 08/07/2026 | $58.68 | $58.85 (0.29%) | $59.56 | $58.53 | 1.94 M | $59.73 B |
| 08/06/2026 | $59.68 | $60.42 (1.24%) | $60.49 | $59.33 | 1.62 M | $61.33 B |
| 08/05/2026 | $60.83 | $59.29 (-2.53%) | $60.95 | $59.24 | 2.00 M | $60.18 B |
| 08/04/2026 | $58.97 | $60.51 (2.61%) | $60.66 | $58.28 | 2.05 M | $61.42 B |
| 08/03/2026 | $58.59 | $58.91 (0.55%) | $58.95 | $58.23 | 1.60 M | $59.79 B |
| 07/31/2026 | $57.93 | $58.45 (0.9%) | $58.73 | $57.59 | 1.20 M | $59.33 B |
| 07/30/2026 | $57.82 | $57.61 (-0.36%) | $58.13 | $57.53 | 2.16 M | $58.59 B |
| 07/29/2026 | $59.47 | $57.79 (-2.82%) | $60.00 | $57.64 | 2.18 M | $58.77 B |
| 07/28/2026 | $58.50 | $59.20 (1.2%) | $59.72 | $58.31 | 2.00 M | $60.21 B |
| 07/27/2026 | $58.65 | $58.36 (-0.49%) | $58.94 | $58.27 | 2.14 M | $59.35 B |
| 07/24/2026 | $57.66 | $58.65 (1.72%) | $58.89 | $57.56 | 1.78 M | $59.65 B |
| 07/23/2026 | $56.99 | $57.51 (0.91%) | $57.61 | $56.74 | 1.35 M | $58.49 B |
| 07/22/2026 | $56.86 | $56.61 (-0.44%) | $57.08 | $56.60 | 1.53 M | $57.57 B |
| 07/21/2026 | $57.33 | $56.49 (-1.47%) | $57.50 | $56.41 | 1.66 M | $57.45 B |
| 07/20/2026 | $57.18 | $57.13 (-0.09%) | $57.85 | $56.92 | 1.28 M | $58.10 B |
| 07/17/2026 | $57.31 | $57.06 (-0.44%) | $57.60 | $56.65 | 1.94 M | $58.03 B |
| 07/16/2026 | $56.29 | $57.17 (1.56%) | $57.38 | $56.26 | 1.22 M | $58.14 B |
| 07/15/2026 | $56.56 | $56.41 (-0.27%) | $56.92 | $56.35 | 1.08 M | $57.37 B |
| 07/14/2026 | $57.42 | $56.51 (-1.58%) | $57.60 | $56.45 | 1.82 M | $57.47 B |
| 07/13/2026 | $57.31 | $57.21 (-0.17%) | $57.77 | $57.11 | 1.34 M | $58.18 B |
| 07/10/2026 | $57.25 | $56.95 (-0.52%) | $57.48 | $56.51 | 1.20 M | $57.92 B |
| 07/09/2026 | $57.25 | $57.19 (-0.1%) | $57.79 | $57.02 | 969.08 K | $58.16 B |
| 07/08/2026 | $57.88 | $57.44 (-0.76%) | $57.88 | $56.62 | 1.56 M | $58.42 B |
| 07/07/2026 | $57.33 | $57.51 (0.31%) | $58.08 | $57.02 | 1.52 M | $58.49 B |
| 07/06/2026 | $57.00 | $56.97 (-0.05%) | $57.70 | $56.83 | 796.15 K | $57.94 B |
| 07/02/2026 | $56.00 | $57.16 (2.07%) | $57.23 | $56.00 | 1.02 M | $58.13 B |
| 07/01/2026 | $56.21 | $55.92 (-0.52%) | $56.70 | $55.66 | 1.08 M | $56.87 B |
| 06/30/2026 | $56.25 | $56.33 (0.14%) | $56.66 | $55.97 | 818.50 K | $57.29 B |
| 06/29/2026 | $56.55 | $56.22 (-0.58%) | $56.89 | $56.08 | 940.71 K | $57.18 B |
| 06/26/2026 | $56.00 | $56.52 (0.93%) | $56.77 | $56.00 | 1.12 M | $57.48 B |
| 06/25/2026 | $56.20 | $56.07 (-0.23%) | $57.20 | $56.05 | 1.53 M | $57.02 B |
| 06/24/2026 | $57.27 | $56.23 (-1.82%) | $57.60 | $56.20 | 1.49 M | $57.19 B |
| 06/23/2026 | $56.68 | $57.68 (1.76%) | $57.74 | $56.56 | 1.07 M | $58.66 B |
| 06/22/2026 | $56.50 | $56.90 (0.71%) | $57.32 | $56.28 | 1.54 M | $57.87 B |
| 06/18/2026 | $55.74 | $56.84 (1.97%) | $56.92 | $55.43 | 3.19 M | $57.81 B |
| 06/17/2026 | $55.90 | $55.91 (0.02%) | $56.25 | $55.73 | 1.08 M | $56.86 B |
| 06/16/2026 | $55.96 | $56.08 (0.21%) | $56.32 | $55.37 | 1.13 M | $57.03 B |
| 06/15/2026 | $56.02 | $55.67 (-0.62%) | $56.93 | $55.58 | 2.09 M | $56.62 B |
| 06/12/2026 | $56.31 | $56.87 (0.99%) | $57.68 | $56.28 | 1.77 M | $57.84 B |
| 06/11/2026 | $56.56 | $56.49 (-0.12%) | $56.91 | $56.12 | 1.43 M | $57.45 B |
| 06/10/2026 | $56.50 | $56.39 (-0.19%) | $57.23 | $56.31 | 1.29 M | $57.35 B |
| 06/09/2026 | $56.50 | $56.50 (0%) | $57.18 | $56.33 | 2.00 M | $57.46 B |
| 06/08/2026 | $56.43 | $56.41 (-0.04%) | $56.94 | $56.10 | 960.80 K | $57.37 B |
| 06/05/2026 | $56.13 | $56.48 (0.62%) | $57.17 | $55.94 | 1.68 M | $57.44 B |
| 06/04/2026 | $55.26 | $56.32 (1.92%) | $56.40 | $55.26 | 1.55 M | $57.28 B |
| 06/03/2026 | $55.60 | $55.26 (-0.61%) | $56.19 | $55.10 | 1.71 M | $56.20 B |
| 06/02/2026 | $55.00 | $55.68 (1.24%) | $55.68 | $55.00 | 924.21 K | $56.63 B |
| 06/01/2026 | $54.85 | $54.99 (0.26%) | $55.26 | $54.74 | 1.29 M | $55.92 B |
| 05/29/2026 | $55.27 | $54.65 (-1.12%) | $55.49 | $54.32 | 2.22 M | $55.58 B |
| 05/28/2026 | $55.69 | $55.49 (-0.36%) | $55.96 | $55.30 | 1.70 M | $56.43 B |
| 05/27/2026 | $56.41 | $55.71 (-1.24%) | $57.28 | $55.65 | 1.85 M | $56.66 B |
| 05/26/2026 | $56.20 | $56.47 (0.48%) | $57.15 | $56.08 | 1.86 M | $57.43 B |
| 05/22/2026 | $55.50 | $56.47 (1.75%) | $56.65 | $55.50 | 1.79 M | $57.43 B |
| 05/21/2026 | $55.60 | $55.62 (0.04%) | $56.02 | $55.36 | 1.72 M | $56.57 B |
| 05/20/2026 | $55.38 | $55.44 (0.11%) | $55.91 | $55.29 | 1.37 M | $56.38 B |
| 05/19/2026 | $55.28 | $55.59 (0.56%) | $55.94 | $55.14 | 1.22 M | $56.54 B |
| 05/18/2026 | $54.56 | $55.44 (1.61%) | $55.45 | $54.22 | 1.42 M | $56.38 B |
| 05/15/2026 | $55.77 | $54.77 (-1.79%) | $55.80 | $54.58 | 2.52 M | $55.70 B |
| 05/14/2026 | $54.61 | $55.57 (1.76%) | $55.60 | $54.61 | 5.01 M | $56.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
