MPLX(MPLX)
MPLX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $59.00 | $59.40 | $58.73 | $59.12 | 431,853 |
| 8/13/2026 | $59.75 | $60.08 | $58.82 | $58.82 | 1.45M |
| 8/12/2026 | $59.50 | $60.16 | $59.47 | $59.94 | 1.09M |
| 8/11/2026 | $58.50 | $59.53 | $58.50 | $59.30 | 1.35M |
| 8/10/2026 | $58.85 | $59.05 | $58.29 | $58.70 | 1.52M |
| 8/7/2026 | $58.68 | $59.56 | $58.53 | $58.85 | 1.94M |
| 8/6/2026 | $59.68 | $60.49 | $59.33 | $60.42 | 1.62M |
| 8/5/2026 | $60.83 | $60.95 | $59.24 | $59.29 | 2.00M |
| 8/4/2026 | $58.97 | $60.66 | $58.28 | $60.51 | 2.05M |
| 8/3/2026 | $58.59 | $58.95 | $58.23 | $58.91 | 1.60M |
| 7/31/2026 | $57.93 | $58.73 | $57.59 | $58.45 | 1.20M |
| 7/30/2026 | $57.82 | $58.13 | $57.53 | $57.61 | 2.16M |
| 7/29/2026 | $59.47 | $60.00 | $57.64 | $57.79 | 2.18M |
| 7/28/2026 | $58.50 | $59.72 | $58.31 | $59.20 | 2.00M |
| 7/27/2026 | $58.65 | $58.94 | $58.27 | $58.36 | 2.14M |
| 7/24/2026 | $57.66 | $58.89 | $57.56 | $58.65 | 1.78M |
| 7/23/2026 | $56.99 | $57.61 | $56.74 | $57.51 | 1.35M |
| 7/22/2026 | $56.86 | $57.08 | $56.60 | $56.61 | 1.53M |
| 7/21/2026 | $57.33 | $57.50 | $56.41 | $56.49 | 1.66M |
| 7/20/2026 | $57.18 | $57.85 | $56.92 | $57.13 | 1.28M |
| 7/17/2026 | $57.31 | $57.60 | $56.65 | $57.06 | 1.94M |
| 7/16/2026 | $56.29 | $57.38 | $56.26 | $57.17 | 1.22M |
| 7/15/2026 | $56.56 | $56.92 | $56.35 | $56.41 | 1.08M |
| 7/14/2026 | $57.42 | $57.60 | $56.45 | $56.51 | 1.82M |
| 7/13/2026 | $57.31 | $57.77 | $57.11 | $57.21 | 1.34M |
| 7/10/2026 | $57.25 | $57.48 | $56.51 | $56.95 | 1.20M |
| 7/9/2026 | $57.25 | $57.79 | $57.02 | $57.19 | 969,077 |
| 7/8/2026 | $57.88 | $57.88 | $56.62 | $57.44 | 1.56M |
| 7/7/2026 | $57.33 | $58.08 | $57.02 | $57.51 | 1.52M |
| 7/6/2026 | $57.00 | $57.70 | $56.83 | $56.97 | 796,147 |
| 7/2/2026 | $56.00 | $57.23 | $56.00 | $57.16 | 1.02M |
| 7/1/2026 | $56.21 | $56.70 | $55.66 | $55.92 | 1.08M |
| 6/30/2026 | $56.25 | $56.66 | $55.97 | $56.33 | 818,500 |
| 6/29/2026 | $56.55 | $56.89 | $56.08 | $56.22 | 940,710 |
| 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 |