MPLX(MPLX)
MPLX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $56.55 | $56.89 | $56.08 | $56.22 | 934,684 |
| 6/26/2026 | $56.00 | $56.77 | $56.00 | $56.52 | 1.12M |
| 6/25/2026 | $56.20 | $57.20 | $56.05 | $56.07 | 1.53M |
| 6/24/2026 | $57.27 | $57.60 | $56.20 | $56.23 | 1.49M |
| 6/23/2026 | $56.68 | $57.74 | $56.56 | $57.68 | 1.07M |
| 6/22/2026 | $56.50 | $57.32 | $56.28 | $56.90 | 1.54M |
| 6/18/2026 | $55.74 | $56.92 | $55.43 | $56.84 | 3.19M |
| 6/17/2026 | $55.90 | $56.25 | $55.73 | $55.91 | 1.08M |
| 6/16/2026 | $55.96 | $56.32 | $55.37 | $56.08 | 1.13M |
| 6/15/2026 | $56.02 | $56.93 | $55.58 | $55.67 | 2.09M |
| 6/12/2026 | $56.31 | $57.68 | $56.28 | $56.87 | 1.77M |
| 6/11/2026 | $56.56 | $56.91 | $56.12 | $56.49 | 1.43M |
| 6/10/2026 | $56.50 | $57.23 | $56.31 | $56.39 | 1.29M |
| 6/9/2026 | $56.50 | $57.18 | $56.33 | $56.50 | 2.00M |
| 6/8/2026 | $56.43 | $56.94 | $56.10 | $56.41 | 960,800 |
| 6/5/2026 | $56.13 | $57.17 | $55.94 | $56.48 | 1.68M |
| 6/4/2026 | $55.26 | $56.40 | $55.26 | $56.32 | 1.55M |
| 6/3/2026 | $55.60 | $56.19 | $55.10 | $55.26 | 1.71M |
| 6/2/2026 | $55.00 | $55.68 | $55.00 | $55.68 | 924,213 |
| 6/1/2026 | $54.85 | $55.26 | $54.74 | $54.99 | 1.29M |
| 5/29/2026 | $55.27 | $55.49 | $54.32 | $54.65 | 2.22M |
| 5/28/2026 | $55.69 | $55.96 | $55.30 | $55.49 | 1.70M |
| 5/27/2026 | $56.41 | $57.28 | $55.65 | $55.71 | 1.85M |
| 5/26/2026 | $56.20 | $57.15 | $56.08 | $56.47 | 1.86M |
| 5/22/2026 | $55.50 | $56.65 | $55.50 | $56.47 | 1.79M |
| 5/21/2026 | $55.60 | $56.02 | $55.36 | $55.62 | 1.72M |
| 5/20/2026 | $55.38 | $55.91 | $55.29 | $55.44 | 1.37M |
| 5/19/2026 | $55.28 | $55.94 | $55.14 | $55.59 | 1.22M |
| 5/18/2026 | $54.56 | $55.45 | $54.22 | $55.44 | 1.42M |
| 5/15/2026 | $55.77 | $55.80 | $54.58 | $54.77 | 2.52M |
| 5/14/2026 | $54.61 | $55.60 | $54.61 | $55.57 | 5.01M |
| 5/13/2026 | $54.34 | $54.83 | $53.94 | $54.81 | 1.97M |
| 5/12/2026 | $54.14 | $54.63 | $53.71 | $54.39 | 1.56M |
| 5/11/2026 | $54.10 | $54.21 | $53.40 | $54.03 | 1.83M |
| 5/8/2026 | $55.20 | $55.29 | $53.86 | $54.00 | 2.52M |
| 5/7/2026 | $55.35 | $56.27 | $54.76 | $56.27 | 2.04M |
| 5/6/2026 | $55.40 | $56.00 | $54.52 | $55.66 | 6.24M |
| 5/5/2026 | $56.80 | $57.00 | $54.84 | $55.66 | 3.30M |
| 5/4/2026 | $57.00 | $57.51 | $56.65 | $57.17 | 2.09M |
| 5/1/2026 | $56.49 | $57.03 | $56.26 | $56.61 | 2.12M |
| 4/30/2026 | $55.66 | $56.61 | $55.53 | $56.27 | 2.35M |
| 4/29/2026 | $55.31 | $55.69 | $55.00 | $55.52 | 3.79M |
| 4/28/2026 | $55.11 | $55.33 | $54.36 | $55.08 | 2.64M |
| 4/27/2026 | $55.34 | $55.65 | $54.61 | $54.61 | 2.24M |
| 4/24/2026 | $55.45 | $55.75 | $54.76 | $55.34 | 3.45M |
| 4/23/2026 | $55.73 | $56.16 | $55.28 | $55.61 | 1.42M |
| 4/22/2026 | $55.73 | $56.01 | $55.51 | $55.70 | 1.65M |
| 4/21/2026 | $55.96 | $56.10 | $55.36 | $55.47 | 2.75M |
| 4/20/2026 | $56.11 | $56.50 | $55.48 | $55.69 | 1.12M |
| 4/17/2026 | $55.08 | $55.91 | $54.52 | $55.88 | 4.33M |
| 4/16/2026 | $54.89 | $55.65 | $54.66 | $55.24 | 918,741 |
| 4/15/2026 | $54.90 | $55.27 | $54.67 | $54.77 | 1.06M |
| 4/14/2026 | $55.80 | $55.96 | $54.78 | $55.01 | 3.82M |
| 4/13/2026 | $56.41 | $56.45 | $55.52 | $56.07 | 2.04M |
| 4/10/2026 | $56.42 | $56.92 | $56.10 | $56.15 | 2.16M |
| 4/9/2026 | $55.76 | $56.83 | $55.76 | $56.36 | 1.13M |
| 4/8/2026 | $54.75 | $55.98 | $54.11 | $55.89 | 2.20M |
| 4/7/2026 | $55.35 | $55.87 | $55.06 | $55.24 | 1.91M |
| 4/6/2026 | $55.69 | $56.23 | $55.35 | $55.66 | 1.16M |
| 4/2/2026 | $56.25 | $56.50 | $55.05 | $55.90 | 2.04M |
| 4/1/2026 | $56.52 | $56.52 | $55.68 | $55.92 | 2.53M |
| 3/31/2026 | $57.73 | $57.99 | $56.50 | $57.07 | 2.18M |