MPLX LP (MPLX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

42.83

+0.08

(+0.19%)

At close: 04:00PM EDT

42.90

+0.07

(+0.16%)

After hours:

07:20PM EDT

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	42.56	42.99	42.29	42.83	42.83	780,000
Sept 10, 2024	42.70	42.81	42.40	42.75	42.75	1,282,400
Sept 09, 2024	42.84	42.91	42.36	42.57	42.57	1,371,100
Sept 06, 2024	43.00	43.25	42.54	42.62	42.62	1,772,500
Sept 05, 2024	42.67	43.03	42.57	42.96	42.96	1,043,000
Sept 04, 2024	42.70	43.00	42.40	42.43	42.43	981,000
Sept 03, 2024	42.70	42.77	42.06	42.64	42.64	1,060,600
Aug 30, 2024	42.75	43.06	42.71	42.88	42.88	1,072,300
Aug 29, 2024	42.20	42.81	42.19	42.75	42.75	1,315,600
Aug 28, 2024	42.47	42.47	41.83	42.08	42.08	1,474,000
Aug 27, 2024	42.83	43.01	42.25	42.36	42.36	1,354,300
Aug 26, 2024	42.61	43.03	42.61	42.85	42.85	1,050,200
Aug 23, 2024	42.35	42.79	42.35	42.63	42.63	939,900
Aug 22, 2024	42.18	42.53	42.18	42.33	42.33	823,900
Aug 21, 2024	42.11	42.25	41.93	42.16	42.16	1,053,000
Aug 20, 2024	42.55	42.61	41.94	42.05	42.05	980,600
Aug 19, 2024	42.31	42.93	42.22	42.60	42.60	1,442,800
Aug 16, 2024	41.90	42.39	41.80	42.39	42.39	1,635,100
Aug 15, 2024	41.49	42.02	41.37	41.85	41.85	2,844,900
Aug 14, 2024	40.85	41.68	40.73	41.41	41.41	2,346,400
Aug 13, 2024	40.35	40.84	39.95	40.62	40.62	3,766,300
Aug 12, 2024	40.80	41.03	40.31	40.44	40.44	2,074,700
Aug 09, 2024	41.19	41.19	40.43	40.76	40.76	2,627,800
Aug 09, 2024	0.85 Dividend
Aug 08, 2024	41.45	42.33	41.31	42.11	41.26	1,828,000
Aug 07, 2024	42.65	42.65	41.28	41.42	40.58	3,291,100
Aug 06, 2024	42.32	42.69	40.99	41.62	40.78	3,255,400
Aug 05, 2024	41.08	41.51	40.15	41.13	40.30	2,782,200
Aug 02, 2024	42.47	42.55	41.80	42.12	41.27	2,076,900
Aug 01, 2024	42.85	42.94	42.39	42.58	41.72	1,364,600
Jul 31, 2024	43.36	43.37	42.76	42.82	41.96	1,232,300
Jul 30, 2024	42.86	43.19	42.75	43.11	42.24	1,222,200
Jul 29, 2024	43.19	43.27	42.86	42.98	42.11	935,200
Jul 26, 2024	42.45	43.25	42.45	43.09	42.22	2,260,800
Jul 25, 2024	42.77	43.13	42.41	42.41	41.55	1,164,900
Jul 24, 2024	42.99	43.10	42.58	42.62	41.76	1,687,700
Jul 23, 2024	43.35	43.40	42.93	43.01	42.14	1,222,200
Jul 22, 2024	43.08	43.42	42.84	43.31	42.44	1,157,100
Jul 19, 2024	42.86	43.24	42.76	43.11	42.24	969,500
Jul 18, 2024	42.75	42.98	42.68	42.82	41.96	856,000
Jul 17, 2024	42.40	42.74	42.29	42.71	41.85	1,383,500
Jul 16, 2024	42.30	42.59	42.05	42.23	41.38	2,199,900
Jul 15, 2024	42.11	42.50	42.01	42.36	41.50	889,600
Jul 12, 2024	41.93	42.13	41.89	41.91	41.06	1,181,500
Jul 11, 2024	42.00	42.00	41.60	41.81	40.97	1,331,900
Jul 10, 2024	42.06	42.06	41.70	41.83	40.99	3,563,600
Jul 09, 2024	42.34	42.39	41.94	42.11	41.26	1,804,400
Jul 08, 2024	42.44	42.63	42.18	42.33	41.48	970,500
Jul 05, 2024	42.87	42.88	42.40	42.49	41.63	828,300
Jul 03, 2024	42.75	43.07	42.75	42.88	42.01	586,300
Jul 02, 2024	42.88	42.90	42.54	42.72	41.86	1,265,700
Jul 01, 2024	43.00	43.00	42.52	42.88	42.01	1,062,900
Jun 28, 2024	42.50	42.89	42.31	42.59	41.73	796,200
Jun 27, 2024	42.41	42.70	42.08	42.35	41.50	1,417,400
Jun 26, 2024	42.48	42.48	41.91	42.40	41.54	1,597,100
Jun 25, 2024	42.23	42.72	42.09	42.43	41.57	1,338,100
Jun 24, 2024	41.45	42.41	41.45	42.27	41.42	1,430,200
Jun 21, 2024	41.25	41.56	41.17	41.42	40.58	1,779,700
Jun 20, 2024	40.85	41.25	40.81	41.17	40.34	1,257,600
Jun 18, 2024	41.17	41.26	40.71	40.81	39.99	1,184,400
Jun 17, 2024	41.05	41.19	40.82	41.01	40.18	1,067,800
Jun 14, 2024	41.09	41.34	40.94	41.11	40.28	1,265,900
Jun 13, 2024	41.05	41.30	40.92	41.13	40.30	2,868,700
Jun 12, 2024	41.22	41.31	41.04	41.17	40.34	1,073,700
Jun 11, 2024	41.32	41.36	41.07	41.15	40.32	703,800
Jun 10, 2024	41.06	41.34	40.94	41.23	40.40	1,788,700
Jun 07, 2024	40.85	41.25	40.79	41.05	40.22	1,155,200
Jun 06, 2024	40.62	40.92	40.60	40.76	39.94	988,400
Jun 05, 2024	40.67	40.80	40.31	40.71	39.89	8,448,700
Jun 04, 2024	40.20	40.72	40.04	40.72	39.90	1,296,000
Jun 03, 2024	40.65	40.65	40.09	40.44	39.62	1,130,600
May 31, 2024	40.21	40.68	40.20	40.68	39.86	931,600
May 30, 2024	40.25	40.38	40.14	40.21	39.40	906,300
May 29, 2024	40.51	40.57	40.10	40.25	39.44	1,001,600
May 28, 2024	40.30	40.47	40.15	40.44	39.62	2,052,800
May 24, 2024	40.46	40.69	40.02	40.21	39.40	1,998,000
May 23, 2024	40.44	40.66	40.12	40.24	39.43	1,849,100
May 22, 2024	40.90	40.95	40.26	40.33	39.52	1,428,800
May 21, 2024	40.80	41.01	40.68	40.90	40.07	1,188,500
May 20, 2024	40.37	40.98	40.26	40.86	40.04	2,474,000
May 17, 2024	40.30	40.57	40.15	40.45	39.63	2,601,100
May 16, 2024	40.25	40.58	40.09	40.40	39.58	3,059,400
May 15, 2024	40.56	40.64	40.05	40.40	39.58	3,249,800
May 14, 2024	41.19	41.29	39.84	40.45	39.63	5,480,200
May 13, 2024	41.65	41.73	41.06	41.19	40.36	1,697,400
May 10, 2024	41.72	41.77	41.38	41.51	40.67	1,714,500
May 09, 2024	41.76	41.87	41.64	41.65	40.81	1,647,600
May 08, 2024	41.69	41.82	41.40	41.77	40.93	1,714,500
May 07, 2024	41.24	41.70	41.24	41.67	40.83	1,373,800
May 06, 2024	41.26	41.36	41.00	41.27	40.44	1,142,800
May 03, 2024	41.20	41.20	40.83	41.12	40.29	1,258,800
May 02, 2024	40.81	41.17	40.67	41.10	40.27	1,377,100
May 02, 2024	0.85 Dividend
May 01, 2024	41.84	41.97	41.30	41.59	39.92	2,659,300
Apr 30, 2024	42.37	42.90	41.54	41.80	40.12	3,300,000
Apr 29, 2024	42.33	42.44	41.95	41.96	40.27	2,072,100
Apr 26, 2024	41.97	42.06	41.75	41.95	40.26	2,749,800
Apr 25, 2024	41.71	42.03	41.47	41.88	40.20	1,294,500
Apr 24, 2024	41.55	41.87	41.25	41.77	40.09	2,056,900
Apr 23, 2024	41.30	41.79	41.18	41.48	39.81	2,622,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,211.17+208.08(+0.90%)

S&P 5005,554.13+58.61(+1.07%)

DOW40,861.71+124.75(+0.31%)

CAD/USD0.7365-0.0003(-0.04%)

CRUDE OIL68.36+1.05(+1.56%)

Bitcoin CAD78,886.45+1,906.85(+2.48%)

MPLX LP (MPLX)

S&P/TSX
23,211.17
+208.08(+0.90%)

S&P 500
5,554.13
+58.61(+1.07%)

DOW
40,861.71
+124.75(+0.31%)

CAD/USD
0.7365
-0.0003(-0.04%)

CRUDE OIL
68.36
+1.05(+1.56%)

Bitcoin CAD
78,886.45
+1,906.85(+2.48%)