Price alert —
Loading…
Sign in to get a one-time email the moment MPLX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $57.31 | $57.60 | $56.65 | $57.06 | 1.9M |
| 2026-07-16 | $56.29 | $57.38 | $56.26 | $57.17 | 1.2M |
| 2026-07-15 | $56.56 | $56.92 | $56.35 | $56.41 | 1.1M |
| 2026-07-14 | $57.42 | $57.60 | $56.45 | $56.51 | 1.8M |
| 2026-07-13 | $57.31 | $57.77 | $57.11 | $57.21 | 1.3M |
| 2026-07-10 | $57.25 | $57.48 | $56.51 | $56.95 | 1.2M |
| 2026-07-09 | $57.25 | $57.79 | $57.02 | $57.19 | 1.0M |
| 2026-07-08 | $57.88 | $57.88 | $56.62 | $57.44 | 1.6M |
| 2026-07-07 | $57.33 | $58.08 | $57.02 | $57.51 | 1.5M |
| 2026-07-06 | $57.00 | $57.70 | $56.83 | $56.97 | 0.8M |
| 2026-07-02 | $56.00 | $57.23 | $56.00 | $57.16 | 1.0M |
| 2026-07-01 | $56.21 | $56.70 | $55.66 | $55.92 | 1.1M |
| 2026-06-30 | $56.25 | $56.66 | $55.97 | $56.33 | 0.8M |
| 2026-06-29 | $56.55 | $56.89 | $56.08 | $56.22 | 0.9M |
| 2026-06-26 | $56.00 | $56.77 | $56.00 | $56.52 | 1.1M |
| 2026-06-25 | $56.20 | $57.20 | $56.05 | $56.07 | 1.5M |
| 2026-06-24 | $57.27 | $57.60 | $56.20 | $56.23 | 1.5M |
| 2026-06-23 | $56.68 | $57.74 | $56.56 | $57.68 | 1.1M |
| 2026-06-22 | $56.50 | $57.32 | $56.28 | $56.90 | 1.5M |
| 2026-06-18 | $55.74 | $56.92 | $55.43 | $56.84 | 3.2M |
| 2026-06-17 | $55.90 | $56.25 | $55.73 | $55.91 | 1.1M |
| 2026-06-16 | $55.96 | $56.32 | $55.37 | $56.08 | 1.1M |
| 2026-06-15 | $56.02 | $56.93 | $55.58 | $55.67 | 2.1M |
| 2026-06-12 | $56.31 | $57.68 | $56.28 | $56.87 | 1.8M |
| 2026-06-11 | $56.56 | $56.91 | $56.12 | $56.49 | 1.4M |
| 2026-06-10 | $56.50 | $57.23 | $56.31 | $56.39 | 1.3M |
| 2026-06-09 | $56.50 | $57.18 | $56.33 | $56.50 | 2.0M |
| 2026-06-08 | $56.43 | $56.94 | $56.10 | $56.41 | 1.0M |
| 2026-06-05 | $56.13 | $57.17 | $55.94 | $56.48 | 1.7M |
| 2026-06-04 | $55.26 | $56.40 | $55.26 | $56.32 | 1.6M |
| 2026-06-03 | $55.60 | $56.19 | $55.10 | $55.26 | 1.7M |
| 2026-06-02 | $55.00 | $55.68 | $55.00 | $55.68 | 0.9M |
| 2026-06-01 | $54.85 | $55.26 | $54.74 | $54.99 | 1.3M |
| 2026-05-29 | $55.27 | $55.49 | $54.32 | $54.65 | 2.2M |
| 2026-05-28 | $55.69 | $55.96 | $55.30 | $55.49 | 1.7M |
| 2026-05-27 | $56.41 | $57.28 | $55.65 | $55.71 | 1.8M |
| 2026-05-26 | $56.20 | $57.15 | $56.08 | $56.47 | 1.9M |
| 2026-05-22 | $55.50 | $56.65 | $55.50 | $56.47 | 1.8M |
| 2026-05-21 | $55.60 | $56.02 | $55.36 | $55.62 | 1.7M |
| 2026-05-20 | $55.38 | $55.91 | $55.29 | $55.44 | 1.4M |
| 2026-05-19 | $55.28 | $55.94 | $55.14 | $55.59 | 1.2M |
| 2026-05-18 | $54.56 | $55.45 | $54.22 | $55.44 | 1.4M |
| 2026-05-15 | $55.77 | $55.80 | $54.58 | $54.77 | 2.5M |
| 2026-05-14 | $54.61 | $55.60 | $54.61 | $55.57 | 5.0M |
| 2026-05-13 | $54.34 | $54.83 | $53.94 | $54.81 | 2.0M |
| 2026-05-12 | $54.14 | $54.63 | $53.71 | $54.39 | 1.6M |
| 2026-05-11 | $54.10 | $54.21 | $53.40 | $54.03 | 1.8M |
| 2026-05-08 | $55.20 | $55.29 | $53.86 | $54.00 | 2.5M |
| 2026-05-07 | $55.35 | $56.27 | $54.76 | $56.27 | 2.0M |
| 2026-05-06 | $55.40 | $56.00 | $54.52 | $55.66 | 6.2M |
| 2026-05-05 | $56.80 | $57.00 | $54.84 | $55.66 | 3.3M |
| 2026-05-04 | $57.00 | $57.51 | $56.65 | $57.17 | 2.1M |
| 2026-05-01 | $56.49 | $57.03 | $56.26 | $56.61 | 2.1M |
| 2026-04-30 | $55.66 | $56.61 | $55.53 | $56.27 | 2.4M |
| 2026-04-29 | $55.31 | $55.69 | $55.00 | $55.52 | 3.8M |
| 2026-04-28 | $55.11 | $55.33 | $54.36 | $55.08 | 2.6M |
| 2026-04-27 | $55.34 | $55.65 | $54.61 | $54.61 | 2.2M |
| 2026-04-24 | $55.45 | $55.75 | $54.76 | $55.34 | 3.4M |
| 2026-04-23 | $55.73 | $56.16 | $55.28 | $55.61 | 1.4M |
| 2026-04-22 | $55.73 | $56.01 | $55.51 | $55.70 | 1.7M |
| 2026-04-21 | $55.96 | $56.10 | $55.36 | $55.47 | 2.7M |
| 2026-04-20 | $56.11 | $56.50 | $55.48 | $55.69 | 1.1M |
| 2026-04-17 | $55.08 | $55.91 | $54.52 | $55.88 | 4.3M |
| 2026-04-16 | $54.89 | $55.65 | $54.66 | $55.24 | 0.9M |
| 2026-04-15 | $54.90 | $55.27 | $54.67 | $54.77 | 1.1M |
| 2026-04-14 | $55.80 | $55.96 | $54.78 | $55.01 | 3.8M |
| 2026-04-13 | $56.41 | $56.45 | $55.52 | $56.07 | 2.0M |
| 2026-04-10 | $56.42 | $56.92 | $56.10 | $56.15 | 2.2M |
| 2026-04-09 | $55.76 | $56.83 | $55.76 | $56.36 | 1.1M |
| 2026-04-08 | $54.75 | $55.98 | $54.11 | $55.89 | 2.2M |
| 2026-04-07 | $55.35 | $55.87 | $55.06 | $55.24 | 1.9M |
| 2026-04-06 | $55.69 | $56.23 | $55.35 | $55.66 | 1.2M |
| 2026-04-02 | $56.25 | $56.50 | $55.05 | $55.90 | 2.0M |
| 2026-04-01 | $56.52 | $56.52 | $55.68 | $55.92 | 2.5M |
| 2026-03-31 | $57.73 | $57.99 | $56.50 | $57.07 | 2.2M |
| 2026-03-30 | $58.40 | $58.70 | $57.23 | $57.67 | 2.4M |
| 2026-03-27 | $58.82 | $59.74 | $58.05 | $58.13 | 1.7M |
| 2026-03-26 | $59.05 | $59.35 | $58.50 | $58.96 | 1.4M |
| 2026-03-25 | $58.94 | $59.20 | $58.61 | $58.89 | 1.2M |
| 2026-03-24 | $58.73 | $59.98 | $58.63 | $59.17 | 1.3M |
| 2026-03-23 | $57.74 | $58.75 | $57.37 | $58.65 | 1.0M |
| 2026-03-20 | $58.42 | $58.86 | $57.44 | $57.99 | 3.3M |
| 2026-03-19 | $57.47 | $58.35 | $57.12 | $58.28 | 1.5M |
| 2026-03-18 | $58.15 | $58.54 | $57.31 | $57.37 | 1.8M |
| 2026-03-17 | $58.10 | $58.85 | $58.10 | $58.34 | 1.0M |
| 2026-03-16 | $59.05 | $59.12 | $57.95 | $58.10 | 1.4M |
| 2026-03-13 | $58.34 | $58.98 | $57.84 | $58.52 | 1.7M |
| 2026-03-12 | $59.01 | $59.37 | $58.34 | $58.36 | 1.1M |
| 2026-03-11 | $58.06 | $58.95 | $57.88 | $58.80 | 1.5M |
| 2026-03-10 | $58.23 | $58.92 | $57.91 | $58.02 | 1.2M |
| 2026-03-09 | $58.60 | $58.60 | $57.83 | $58.19 | 1.8M |
| 2026-03-06 | $58.80 | $58.94 | $58.03 | $58.65 | 1.6M |
| 2026-03-05 | $58.95 | $59.31 | $58.02 | $58.66 | 1.5M |
| 2026-03-04 | $58.54 | $58.90 | $58.01 | $58.90 | 1.2M |
| 2026-03-03 | $59.30 | $59.49 | $58.50 | $59.01 | 1.2M |
| 2026-03-02 | $59.47 | $59.84 | $58.59 | $59.14 | 1.5M |
| 2026-02-27 | $59.00 | $59.23 | $58.47 | $58.94 | 1.2M |
| 2026-02-26 | $58.34 | $59.44 | $58.28 | $58.66 | 1.5M |
| 2026-02-25 | $58.95 | $59.17 | $58.31 | $58.53 | 1.3M |
| 2026-02-24 | $59.10 | $59.10 | $58.19 | $58.89 | 1.0M |
| 2026-02-23 | $58.18 | $59.25 | $58.08 | $58.80 | 1.9M |
| 2026-02-20 | $57.45 | $58.56 | $57.36 | $58.19 | 1.5M |
| 2026-02-19 | $56.80 | $57.54 | $56.80 | $57.28 | 1.6M |
| 2026-02-18 | $57.66 | $58.27 | $56.60 | $56.70 | 1.7M |
| 2026-02-17 | $57.01 | $57.99 | $56.57 | $57.35 | 2.7M |
| 2026-02-13 | $55.35 | $57.12 | $55.33 | $56.83 | 2.3M |
| 2026-02-12 | $55.64 | $56.17 | $55.14 | $55.15 | 6.9M |
| 2026-02-11 | $55.50 | $55.86 | $55.32 | $55.70 | 1.2M |
| 2026-02-10 | $54.82 | $55.73 | $54.48 | $55.38 | 1.1M |
| 2026-02-09 | $54.80 | $55.07 | $53.81 | $55.01 | 2.7M |
| 2026-02-06 | $56.39 | $56.46 | $55.93 | $56.00 | 2.2M |
| 2026-02-05 | $55.46 | $56.44 | $55.15 | $56.42 | 1.9M |
| 2026-02-04 | $55.29 | $55.60 | $54.84 | $55.59 | 1.7M |
| 2026-02-03 | $56.18 | $56.29 | $54.36 | $55.27 | 3.2M |
| 2026-02-02 | $55.30 | $56.21 | $55.11 | $55.32 | 3.0M |
| 2026-01-30 | $56.24 | $56.38 | $55.41 | $55.90 | 1.6M |
| 2026-01-29 | $56.24 | $56.79 | $55.89 | $56.24 | 1.6M |
| 2026-01-28 | $55.73 | $56.13 | $55.52 | $55.75 | 1.4M |
| 2026-01-27 | $55.00 | $55.79 | $54.79 | $55.73 | 1.1M |
| 2026-01-26 | $55.63 | $55.68 | $54.36 | $54.77 | 1.9M |
| 2026-01-23 | $56.00 | $56.10 | $55.16 | $55.17 | 1.2M |
| 2026-01-22 | $55.92 | $56.07 | $55.03 | $55.57 | 1.3M |
| 2026-01-21 | $56.11 | $56.40 | $55.51 | $55.62 | 1.2M |
| 2026-01-20 | $56.90 | $57.16 | $55.52 | $55.54 | 1.7M |