Register for streaming realtime charts, analysis tools, and prices.
MPLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 44.05 | 0.19 | 0.43% | 44.00 | 44.49 | 43.6229 | 1,258,211 |
| Sep 17 2024 | 43.86 | 0.02 | 0.05% | 43.87 | 44.01 | 43.625 | 1,253,304 |
| Sep 16 2024 | 43.84 | 0.06 | 0.14% | 43.97 | 44.09 | 43.68 | 957,849 |
| Sep 13 2024 | 43.78 | 0.47 | 1.09% | 43.35 | 43.82 | 43.35 | 1,073,506 |
| Sep 12 2024 | 43.31 | 0.48 | 1.12% | 42.98 | 43.355 | 42.9201 | 1,139,812 |
| Sep 11 2024 | 42.83 | 0.08 | 0.19% | 42.56 | 42.985 | 42.29 | 780,455 |
| Sep 10 2024 | 42.75 | 0.18 | 0.42% | 42.70 | 42.805 | 42.40 | 1,281,937 |
| Sep 09 2024 | 42.57 | -0.05 | -0.12% | 42.84 | 42.905 | 42.355 | 1,370,057 |
| Sep 06 2024 | 42.62 | -0.34 | -0.79% | 42.97 | 43.25 | 42.54 | 1,772,487 |
| Sep 05 2024 | 42.96 | 0.53 | 1.25% | 42.67 | 43.03 | 42.57 | 1,043,013 |
| Sep 04 2024 | 42.43 | -0.21 | -0.49% | 42.70 | 43.00 | 42.40 | 980,983 |
| Sep 03 2024 | 42.64 | -0.24 | -0.56% | 42.70 | 42.765 | 42.06 | 1,060,430 |
| Aug 30 2024 | 42.88 | 0.13 | 0.30% | 42.75 | 43.06 | 42.71 | 1,072,376 |
| Aug 29 2024 | 42.75 | 0.67 | 1.59% | 42.20 | 42.81 | 42.19 | 1,315,555 |
| Aug 28 2024 | 42.08 | -0.28 | -0.66% | 42.47 | 42.47 | 41.83 | 1,473,840 |
| Aug 27 2024 | 42.36 | -0.49 | -1.14% | 42.83 | 43.01 | 42.25 | 1,353,763 |
| Aug 26 2024 | 42.85 | 0.22 | 0.52% | 42.61 | 43.03 | 42.61 | 1,049,804 |
| Aug 23 2024 | 42.63 | 0.30 | 0.71% | 42.35 | 42.785 | 42.35 | 938,520 |
| Aug 22 2024 | 42.33 | 0.17 | 0.40% | 42.18 | 42.5292 | 42.18 | 823,882 |
| Aug 21 2024 | 42.16 | 0.11 | 0.26% | 42.11 | 42.25 | 41.925 | 1,053,004 |
| Aug 20 2024 | 42.05 | -0.55 | -1.29% | 42.55 | 42.61 | 41.9401 | 980,583 |
| Aug 19 2024 | 42.60 | 0.21 | 0.50% | 42.31 | 42.925 | 42.22 | 1,442,538 |
| Aug 16 2024 | 42.39 | 0.54 | 1.29% | 41.90 | 42.39 | 41.80 | 1,634,805 |
| Aug 15 2024 | 41.85 | 0.44 | 1.06% | 41.49 | 42.02 | 41.3702 | 2,844,639 |
| Aug 14 2024 | 41.41 | 0.79 | 1.94% | 40.85 | 41.68 | 40.73 | 2,346,363 |
| Aug 13 2024 | 40.62 | 0.18 | 0.45% | 40.35 | 40.84 | 39.95 | 3,765,640 |
| Aug 12 2024 | 40.44 | -0.32 | -0.79% | 40.80 | 41.03 | 40.305 | 2,074,886 |
| Aug 09 2024 | 40.76 | -1.35 | -3.21% | 41.21 | 41.21 | 40.43 | 2,627,800 |
| Aug 08 2024 | 42.11 | 0.69 | 1.67% | 41.45 | 42.33 | 41.31 | 1,826,590 |
| Aug 07 2024 | 41.42 | -0.20 | -0.48% | 42.65 | 42.65 | 41.275 | 3,291,317 |
| Aug 06 2024 | 41.62 | 0.49 | 1.19% | 42.32 | 42.69 | 40.99 | 3,255,117 |
| Aug 05 2024 | 41.13 | -0.99 | -2.35% | 41.08 | 41.51 | 40.15 | 2,782,293 |
| Aug 02 2024 | 42.12 | -0.46 | -1.08% | 42.47 | 42.545 | 41.795 | 2,076,972 |
| Aug 01 2024 | 42.58 | -0.24 | -0.56% | 42.85 | 42.94 | 42.385 | 1,364,603 |
| Jul 31 2024 | 42.82 | -0.29 | -0.67% | 43.36 | 43.37 | 42.76 | 1,232,278 |
| Jul 30 2024 | 43.11 | 0.13 | 0.30% | 42.86 | 43.19 | 42.7501 | 1,221,932 |
| Jul 29 2024 | 42.98 | -0.11 | -0.26% | 43.19 | 43.27 | 42.86 | 935,163 |
| Jul 26 2024 | 43.09 | 0.68 | 1.60% | 42.45 | 43.25 | 42.45 | 2,260,836 |
| Jul 25 2024 | 42.41 | -0.21 | -0.49% | 42.77 | 43.13 | 42.41 | 1,164,841 |
| Jul 24 2024 | 42.62 | -0.39 | -0.91% | 42.99 | 43.10 | 42.575 | 1,686,636 |
| Jul 23 2024 | 43.01 | -0.30 | -0.69% | 43.35 | 43.40 | 42.93 | 1,222,175 |
| Jul 22 2024 | 43.31 | 0.20 | 0.46% | 43.08 | 43.42 | 42.84 | 1,157,114 |
| Jul 19 2024 | 43.11 | 0.29 | 0.68% | 42.86 | 43.235 | 42.76 | 968,338 |
| Jul 18 2024 | 42.82 | 0.11 | 0.26% | 42.79 | 42.98 | 42.68 | 855,903 |
| Jul 17 2024 | 42.71 | 0.48 | 1.14% | 42.40 | 42.74 | 42.29 | 1,380,175 |
| Jul 16 2024 | 42.23 | -0.13 | -0.31% | 42.30 | 42.59 | 42.05 | 2,199,863 |
| Jul 15 2024 | 42.36 | 0.45 | 1.07% | 42.11 | 42.50 | 42.01 | 889,575 |
| Jul 12 2024 | 41.91 | 0.10 | 0.24% | 41.92 | 42.13 | 41.89 | 1,181,727 |
| Jul 11 2024 | 41.81 | -0.02 | -0.05% | 42.00 | 42.00 | 41.60 | 1,363,886 |
| Jul 10 2024 | 41.83 | -0.28 | -0.66% | 42.06 | 42.06 | 41.70 | 3,562,201 |
| Jul 09 2024 | 42.11 | -0.22 | -0.52% | 42.34 | 42.3914 | 41.935 | 1,808,370 |
| Jul 08 2024 | 42.33 | -0.16 | -0.38% | 42.44 | 42.63 | 42.175 | 970,186 |
| Jul 05 2024 | 42.49 | -0.39 | -0.91% | 42.87 | 42.875 | 42.40 | 828,269 |
| Jul 03 2024 | 42.88 | 0.16 | 0.37% | 42.75 | 43.07 | 42.75 | 586,278 |
| Jul 02 2024 | 42.72 | -0.16 | -0.37% | 42.88 | 42.90 | 42.54 | 1,265,450 |
| Jul 01 2024 | 42.88 | 0.53 | 1.25% | 43.00 | 43.00 | 42.52 | 1,062,869 |
| Jun 28 2024 | 42.35 | 0.00 | 0.00% | 42.35 | 42.35 | 42.35 | 0 |
| Jun 27 2024 | 42.35 | -0.05 | -0.12% | 42.41 | 42.70 | 42.08 | 1,417,412 |
| Jun 26 2024 | 42.40 | -0.03 | -0.07% | 42.48 | 42.48 | 41.9099 | 1,596,765 |
| Jun 25 2024 | 42.43 | 0.16 | 0.38% | 42.23 | 42.72 | 42.09 | 1,338,078 |
| Jun 24 2024 | 42.27 | 0.85 | 2.05% | 41.45 | 42.41 | 41.45 | 1,430,111 |
| Jun 21 2024 | 41.42 | 0.25 | 0.61% | 41.25 | 41.5581 | 41.17 | 1,779,712 |
