MPLX LpMPLXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $56.01 | $56.71 | $56.01 | $56.59 | 789,169 |
| 1/15/2026 | $55.58 | $56.30 | $55.21 | $55.97 | 1.54M |
| 1/14/2026 | $54.80 | $55.76 | $54.80 | $55.46 | 2.37M |
| 1/13/2026 | $53.85 | $55.29 | $53.84 | $54.77 | 1.79M |
| 1/12/2026 | $53.10 | $53.91 | $53.05 | $53.84 | 887,944 |
| 1/9/2026 | $52.56 | $53.32 | $52.55 | $53.00 | 1.13M |
| 1/8/2026 | $52.29 | $52.75 | $51.60 | $52.55 | 1.74M |
| 1/7/2026 | $52.25 | $52.59 | $51.66 | $52.34 | 1.66M |
| 1/6/2026 | $53.36 | $53.36 | $52.11 | $52.22 | 1.63M |
| 1/5/2026 | $54.25 | $54.25 | $52.50 | $53.30 | 1.99M |
| 1/2/2026 | $53.24 | $54.20 | $53.01 | $53.87 | 1.01M |
| 12/31/2025 | $53.71 | $53.80 | $53.14 | $53.37 | 962,400 |
| 12/30/2025 | $54.03 | $54.32 | $53.50 | $53.64 | 2.57M |
| 12/29/2025 | $53.93 | $54.27 | $53.91 | $54.01 | 733,575 |
| 12/26/2025 | $54.00 | $54.29 | $53.80 | $53.93 | 569,645 |
| 12/24/2025 | $54.00 | $54.26 | $53.63 | $54.03 | 390,800 |
| 12/23/2025 | $53.95 | $54.03 | $53.62 | $53.99 | 847,348 |
| 12/22/2025 | $54.20 | $54.21 | $53.01 | $53.76 | 1.31M |
| 12/19/2025 | $53.01 | $54.06 | $53.01 | $53.70 | 3.80M |
| 12/18/2025 | $54.34 | $54.44 | $52.88 | $53.21 | 2.08M |
| 12/17/2025 | $54.00 | $54.49 | $54.00 | $54.47 | 1.17M |
| 12/16/2025 | $54.80 | $54.80 | $53.97 | $53.99 | 1.45M |
| 12/15/2025 | $54.74 | $55.00 | $54.31 | $54.90 | 1.40M |
| 12/12/2025 | $54.47 | $54.85 | $54.14 | $54.85 | 1.14M |
| 12/11/2025 | $55.02 | $55.30 | $54.30 | $54.52 | 1.39M |
| 12/10/2025 | $55.20 | $55.48 | $54.82 | $55.15 | 1.08M |
| 12/9/2025 | $55.62 | $56.16 | $55.12 | $55.20 | 1.37M |
| 12/8/2025 | $55.94 | $56.00 | $55.27 | $55.55 | 976,304 |
| 12/5/2025 | $55.96 | $56.26 | $55.45 | $55.86 | 1.16M |
| 12/4/2025 | $54.85 | $55.93 | $54.84 | $55.88 | 1.72M |
| 12/3/2025 | $54.14 | $54.89 | $54.02 | $54.82 | 1.15M |
| 12/2/2025 | $54.80 | $54.93 | $53.87 | $53.90 | 1.40M |
| 12/1/2025 | $54.00 | $54.94 | $54.00 | $54.85 | 1.33M |
| 11/28/2025 | $53.72 | $54.43 | $53.68 | $54.33 | 720,600 |
| 11/26/2025 | $53.50 | $53.94 | $53.43 | $53.64 | 1.25M |
| 11/25/2025 | $53.22 | $53.98 | $53.15 | $53.46 | 1.55M |
| 11/24/2025 | $54.34 | $54.34 | $52.56 | $53.24 | 1.83M |
| 11/21/2025 | $53.48 | $54.24 | $53.40 | $54.06 | 1.36M |
| 11/20/2025 | $53.38 | $54.08 | $53.15 | $53.48 | 1.39M |
| 11/19/2025 | $52.90 | $53.38 | $52.31 | $53.32 | 1.10M |
| 11/18/2025 | $52.59 | $53.14 | $52.55 | $52.87 | 1.62M |
| 11/17/2025 | $53.31 | $53.31 | $52.67 | $52.80 | 1.26M |
| 11/14/2025 | $52.27 | $53.30 | $51.93 | $53.21 | 1.95M |
| 11/13/2025 | $52.42 | $52.86 | $51.79 | $51.95 | 1.88M |
| 11/12/2025 | $51.96 | $52.48 | $51.80 | $52.47 | 1.68M |
| 11/11/2025 | $51.64 | $52.23 | $51.61 | $52.04 | 2.22M |
| 11/10/2025 | $51.39 | $51.79 | $51.03 | $51.78 | 2.58M |
| 11/7/2025 | $50.52 | $51.33 | $50.22 | $51.27 | 1.68M |
| 11/6/2025 | $51.66 | $52.03 | $51.48 | $51.53 | 1.94M |
| 11/5/2025 | $51.09 | $52.07 | $50.90 | $51.58 | 2.65M |
| 11/4/2025 | $51.44 | $51.69 | $50.37 | $51.20 | 3.22M |
| 11/3/2025 | $51.05 | $51.16 | $50.67 | $50.85 | 2.62M |
| 10/31/2025 | $50.77 | $50.88 | $50.26 | $50.76 | 1.38M |
| 10/30/2025 | $50.55 | $50.82 | $50.33 | $50.57 | 1.29M |
| 10/29/2025 | $50.90 | $50.93 | $50.22 | $50.29 | 2.55M |
| 10/28/2025 | $50.82 | $50.84 | $50.51 | $50.77 | 1.28M |
| 10/27/2025 | $50.50 | $50.88 | $50.30 | $50.82 | 869,200 |
| 10/24/2025 | $51.00 | $51.00 | $50.12 | $50.45 | 1.32M |
| 10/23/2025 | $50.91 | $50.98 | $50.57 | $50.88 | 1.69M |
| 10/22/2025 | $49.80 | $50.73 | $49.71 | $50.59 | 1.77M |
| 10/21/2025 | $49.62 | $49.80 | $49.43 | $49.61 | 797,500 |
| 10/20/2025 | $49.00 | $49.83 | $49.00 | $49.62 | 1.69M |