MPLX - MPLX LP
52.38
-0.720 -1.375%
Share volume: 1,421,860
Last Updated: 03-13-2025
Transportation/Pipelines, Except Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$53.10
-0.72
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $53.35 | $53.35 | $53.50 | $53.50 | $52.34 | $52.34 | $52.38 | $52.38 | 1,421,860 | $1,421,860.00 |
| 03-12-2025 | $53.00 | $53.00 | $53.55 | $53.55 | $52.40 | $52.40 | $53.10 | $53.10 | 1,486,309 | $1,486,309.00 |
| 03-11-2025 | $52.29 | $52.29 | $53.05 | $53.05 | $52.02 | $52.02 | $52.51 | $52.51 | 1,878,187 | $1,878,187.00 |
| 03-10-2025 | $52.16 | $52.16 | $52.75 | $52.75 | $51.73 | $51.73 | $52.35 | $52.35 | 1,747,773 | $1,747,773.00 |
| 03-07-2025 | $52.32 | $52.32 | $53.04 | $53.04 | $51.46 | $51.46 | $52.70 | $52.70 | 2,388,053 | $2,388,053.00 |
| 03-06-2025 | $52.71 | $52.71 | $53.07 | $53.07 | $51.62 | $51.62 | $52.32 | $52.32 | 1,888,660 | $1,888,660.00 |
| 03-05-2025 | $53.04 | $53.04 | $53.39 | $53.39 | $51.93 | $51.93 | $53.04 | $53.04 | 1,829,718 | $1,829,718.00 |
| 03-04-2025 | $54.00 | $54.00 | $54.16 | $54.16 | $52.14 | $52.14 | $53.07 | $53.07 | 3,193,657 | $3,193,657.00 |
| 03-03-2025 | $54.25 | $54.25 | $54.79 | $54.79 | $53.88 | $53.88 | $54.26 | $54.26 | 1,632,688 | $1,632,688.00 |
| 02-28-2025 | $52.06 | $52.06 | $53.91 | $53.91 | $52.03 | $52.03 | $53.91 | $53.91 | 1,981,223 | $1,974,637.00 |