MPLX LP (MPLX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.08618654073 | 42.35 | 43.06 | 41.83 | 1226296 | 42.50159637 | CS |
| 4 | 0.34 | 0.80056510478 | 42.47 | 43.06 | 39.95 | 1947896 | 41.6521566 | CS |
| 12 | 1.96 | 4.79804161567 | 40.85 | 43.42 | 39.95 | 1579878 | 41.923699 | CS |
| 26 | 4.11 | 10.6201550388 | 38.7 | 43.42 | 38.44 | 1857235 | 41.22884243 | CS |
| 52 | 7.71 | 21.9658119658 | 35.1 | 43.42 | 34.47 | 1977115 | 38.74240786 | CS |
| 156 | 14.31 | 50.2105263158 | 28.5 | 43.42 | 27.43 | 1921953 | 34.5081651 | CS |
| 260 | 14.7 | 52.2945570971 | 28.11 | 43.42 | 6.87 | 2387938 | 27.66511057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057600 | 42.88 | 0.13 | 0.30 | 42.75 | 43.06 | 42.71 | 1072376 |
| 1724971200 | 42.75 | 0.67 | 1.59 | 42.2 | 42.81 | 42.19 | 1315555 |
| 1724884800 | 42.08 | -0.28 | -0.66 | 42.47 | 42.47 | 41.83 | 1473840 |
| 1724798400 | 42.36 | -0.49 | -1.14 | 42.83 | 43.01 | 42.25 | 1353763 |
| 1724712000 | 42.85 | 0.22 | 0.52 | 42.61 | 43.03 | 42.61 | 1049804 |
| 1724452800 | 42.63 | 0.3 | 0.71 | 42.35 | 42.785 | 42.35 | 938520 |
| 1724366400 | 42.33 | 0.17 | 0.40 | 42.18 | 42.5292 | 42.18 | 823882 |
| 1724280000 | 42.16 | 0.11 | 0.26 | 42.11 | 42.25 | 41.925 | 1053004 |
| 1724193600 | 42.05 | -0.55 | -1.29 | 42.55 | 42.61 | 41.9401 | 980583 |
| 1724107200 | 42.6 | 0.21 | 0.50 | 42.31 | 42.925 | 42.22 | 1442538 |
| 1723848000 | 42.39 | 0.54 | 1.29 | 41.9 | 42.39 | 41.8 | 1634805 |
| 1723761600 | 41.85 | 0.44 | 1.06 | 41.49 | 42.02 | 41.3702 | 2844639 |
| 1723675200 | 41.41 | 0.79 | 1.94 | 40.85 | 41.68 | 40.73 | 2346363 |
| 1723588800 | 40.62 | 0.18 | 0.45 | 40.35 | 40.84 | 39.95 | 3765640 |
| 1723502400 | 40.44 | -0.32 | -0.79 | 40.8 | 41.03 | 40.305 | 2074886 |
| 1723243200 | 40.76 | -1.35 | -3.21 | 41.21 | 41.21 | 40.43 | 2627800 |
| 1723156800 | 42.11 | 0.69 | 1.67 | 41.45 | 42.33 | 41.31 | 1826590 |
| 1723070400 | 41.42 | -0.2 | -0.48 | 42.65 | 42.65 | 41.275 | 3291317 |
| 1722984000 | 41.62 | 0.49 | 1.19 | 42.32 | 42.69 | 40.99 | 3255117 |
| 1722897600 | 41.13 | -0.99 | -2.35 | 41.08 | 41.51 | 40.15 | 2782293 |
| 1722638400 | 42.12 | -0.46 | -1.08 | 42.47 | 42.545 | 41.795 | 2076972 |
| 1722552000 | 42.58 | -0.24 | -0.56 | 42.85 | 42.94 | 42.385 | 1364603 |
| 1722465600 | 42.82 | -0.29 | -0.67 | 43.36 | 43.37 | 42.76 | 1232278 |
| 1722379200 | 43.11 | 0.13 | 0.30 | 42.86 | 43.19 | 42.7501 | 1221932 |
| 1722292800 | 42.98 | -0.11 | -0.26 | 43.19 | 43.27 | 42.86 | 935163 |
| 1722033600 | 43.09 | 0.68 | 1.60 | 42.45 | 43.25 | 42.45 | 2260836 |
| 1721947200 | 42.41 | -0.21 | -0.49 | 42.77 | 43.13 | 42.41 | 1164841 |
| 1721860800 | 42.62 | -0.39 | -0.91 | 42.99 | 43.1 | 42.575 | 1686636 |
| 1721774400 | 43.01 | -0.3 | -0.69 | 43.35 | 43.4 | 42.93 | 1222175 |
| 1721688000 | 43.31 | 0.2 | 0.46 | 43.08 | 43.42 | 42.84 | 1157114 |
| 1721428800 | 43.11 | 0.29 | 0.68 | 42.86 | 43.235 | 42.76 | 968338 |
| 1721342400 | 42.82 | 0.11 | 0.26 | 42.79 | 42.98 | 42.68 | 855903 |
| 1721256000 | 42.71 | 0.48 | 1.14 | 42.4 | 42.74 | 42.29 | 1380175 |
| 1721169600 | 42.23 | -0.13 | -0.31 | 42.3 | 42.59 | 42.05 | 2199863 |
| 1721083200 | 42.36 | 0.45 | 1.07 | 42.11 | 42.5 | 42.01 | 889575 |
| 1720824000 | 41.91 | 0.1 | 0.24 | 41.92 | 42.13 | 41.89 | 1181727 |
| 1720737600 | 41.81 | -0.02 | -0.05 | 42 | 42 | 41.6 | 1363886 |
| 1720651200 | 41.83 | -0.28 | -0.66 | 42.06 | 42.06 | 41.7 | 3562201 |
| 1720564800 | 42.11 | -0.22 | -0.52 | 42.34 | 42.3914 | 41.935 | 1808370 |
| 1720478400 | 42.33 | -0.16 | -0.38 | 42.44 | 42.63 | 42.175 | 970186 |
| 1720219200 | 42.49 | -0.39 | -0.91 | 42.87 | 42.875 | 42.4 | 828269 |
| 1720040640 | 42.88 | 0.16 | 0.37 | 42.75 | 43.07 | 42.75 | 586278 |
| 1719960000 | 42.72 | -0.16 | -0.37 | 42.88 | 42.9 | 42.54 | 1265450 |
| 1719873600 | 42.88 | 0.53 | 1.25 | 43 | 43 | 42.52 | 1062869 |
| 1719614400 | 42.35 | 0 | 0.00 | 42.35 | 42.35 | 42.35 | 0 |
| 1719528000 | 42.35 | -0.05 | -0.12 | 42.41 | 42.7 | 42.08 | 1417412 |
| 1719441600 | 42.4 | -0.03 | -0.07 | 42.48 | 42.48 | 41.9099 | 1596765 |
| 1719355200 | 42.43 | 0.16 | 0.38 | 42.23 | 42.72 | 42.09 | 1338078 |
| 1719268800 | 42.27 | 0.85 | 2.05 | 41.45 | 42.41 | 41.45 | 1430111 |
| 1719009600 | 41.42 | 0.25 | 0.61 | 41.25 | 41.5581 | 41.17 | 1779712 |
| 1718923200 | 41.17 | 0.36 | 0.88 | 40.85 | 41.25 | 40.81 | 1257555 |
| 1718750400 | 40.81 | -0.2 | -0.49 | 41.17 | 41.26 | 40.71 | 1184340 |
| 1718664000 | 41.01 | -0.1 | -0.24 | 41.05 | 41.19 | 40.815 | 1067518 |
| 1718404800 | 41.11 | -0.02 | -0.05 | 41.09 | 41.34 | 40.94 | 1265392 |
| 1718318400 | 41.13 | -0.04 | -0.10 | 41.05 | 41.3 | 40.92 | 2868539 |
| 1718232000 | 41.17 | 0.02 | 0.05 | 41.22 | 41.305 | 41.04 | 1073608 |
| 1718145600 | 41.15 | -0.08 | -0.19 | 41.32 | 41.36 | 41.065 | 703851 |
| 1718059200 | 41.23 | 0.18 | 0.44 | 41.06 | 41.34 | 40.94 | 1788693 |
| 1717800000 | 41.05 | 0.29 | 0.71 | 40.85 | 41.25 | 40.79 | 1154874 |
| 1717713600 | 40.76 | 0.05 | 0.12 | 40.62 | 40.9192 | 40.6 | 988274 |
| 1717627200 | 40.71 | -0.01 | -0.02 | 40.67 | 40.795 | 40.31 | 8448652 |
| 1717540800 | 40.72 | 0.28 | 0.69 | 40.2 | 40.72 | 40.04 | 1295887 |
| 1717454400 | 40.44 | -0.24 | -0.59 | 40.65 | 40.65 | 40.09 | 1506442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
