MPLX LP Common Units Representing Limited Partner Interests (MPLX)

Last Price59.17

Change-0.08 (-0.14%)

NYSE· Last Trade: Sep 1st, 12:37 AM EDT

Historical Prices For MPLX LP Common Units Representing Limited Partner Interests (MPLX)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	59.35	59.54	58.96	59.17	1,406,113	59.17
8/28/2026	59.25	59.75	59.23	59.25	675,879	59.25
8/27/2026	59.45	59.72	58.59	59.51	1,007,552	59.51
8/26/2026	58.25	59.43	58.25	59.32	803,008	59.32
8/25/2026	58.47	58.70	58.11	58.36	1,283,445	58.36
8/24/2026	58.48	58.75	58.19	58.46	665,762	58.46
8/21/2026	58.49	58.95	57.65	58.41	1,713,948	58.41
8/20/2026	58.80	59.26	58.55	58.60	633,700	58.60
8/19/2026	59.46	59.65	58.59	58.69	1,141,354	58.69
8/18/2026	59.33	59.89	59.18	59.36	1,158,425	59.36
8/17/2026	59.30	59.73	59.00	59.08	1,103,752	59.08
8/14/2026	59.00	59.51	58.70	59.48	1,189,710	59.48
8/13/2026	59.75	60.08	58.82	58.82	1,447,299	58.82
8/12/2026	59.50	60.16	59.47	59.94	1,090,258	59.94
8/11/2026	58.50	59.52	58.50	59.30	1,348,175	59.30
8/10/2026	58.85	59.05	58.29	58.70	1,514,522	58.70
8/07/2026	58.68	59.55	58.53	58.85	1,937,946	58.85
8/06/2026	59.68	60.49	59.33	60.42	1,619,560	59.34
8/05/2026	60.83	60.95	59.24	59.29	1,997,436	58.23
8/04/2026	58.97	60.66	58.28	60.51	2,051,695	59.43
8/03/2026	58.59	58.95	58.23	58.91	1,601,717	57.86
7/31/2026	57.93	58.73	57.59	58.45	1,202,400	57.41
7/30/2026	57.82	58.13	57.53	57.61	2,157,611	56.58
7/29/2026	59.47	60.00	57.64	57.79	2,177,840	56.76
7/28/2026	58.50	59.72	58.30	59.20	1,996,624	58.14
7/27/2026	58.65	58.94	58.27	58.36	2,141,670	57.32
7/24/2026	57.66	58.89	57.56	58.65	1,781,117	57.60
7/23/2026	56.99	57.61	56.74	57.51	1,353,260	56.48
7/22/2026	56.86	57.08	56.59	56.61	1,531,006	55.60
7/21/2026	57.33	57.50	56.41	56.49	1,660,947	55.48
7/20/2026	57.18	57.85	56.92	57.13	1,281,119	56.11
7/17/2026	57.31	57.60	56.65	57.06	1,936,576	56.04
7/16/2026	56.29	57.38	56.26	57.17	1,219,512	56.15
7/15/2026	56.56	56.92	56.35	56.41	1,076,426	55.40
7/14/2026	57.42	57.60	56.45	56.51	1,821,253	55.50
7/13/2026	57.31	57.77	57.11	57.21	1,340,219	56.19
7/10/2026	57.25	57.48	56.51	56.95	1,198,376	55.93
7/09/2026	57.25	57.79	57.02	57.19	969,017	56.17
7/08/2026	57.88	57.88	56.62	57.44	1,563,916	56.42
7/07/2026	57.33	58.08	57.02	57.51	1,517,974	56.48
7/06/2026	57.00	57.70	56.83	56.97	795,843	55.95
7/02/2026	56.00	57.23	56.00	57.16	1,022,674	56.14
7/01/2026	56.21	56.70	55.66	55.92	1,074,200	54.92
6/30/2026	56.25	56.66	55.97	56.33	817,001	55.33
6/29/2026	56.55	56.89	56.08	56.22	940,507	55.22
6/26/2026	56.00	56.77	56.00	56.52	1,121,142	55.51
6/25/2026	56.20	57.20	56.05	56.07	1,532,045	55.07
6/24/2026	57.27	57.60	56.20	56.23	1,493,262	55.23
6/23/2026	56.68	57.74	56.56	57.68	1,073,921	56.65
6/22/2026	56.50	57.32	56.28	56.90	1,540,106	55.89
6/18/2026	55.74	56.92	55.43	56.84	3,188,465	55.83
6/17/2026	55.90	56.25	55.73	55.91	1,082,358	54.91
6/16/2026	55.96	56.32	55.37	56.08	1,134,201	55.08
6/15/2026	56.02	56.93	55.58	55.67	2,086,566	54.68
6/12/2026	56.31	57.68	56.28	56.87	1,769,549	55.86
6/11/2026	56.56	56.91	56.12	56.49	1,425,715	55.48
6/10/2026	56.50	57.23	56.31	56.39	1,292,462	55.38
6/09/2026	56.50	57.18	56.33	56.50	1,995,557	55.49
6/08/2026	56.43	56.94	56.10	56.41	960,766	55.40
6/05/2026	56.13	57.17	55.94	56.48	1,681,332	55.47
6/04/2026	55.26	56.40	55.26	56.32	1,553,169	55.32
6/03/2026	55.60	56.19	55.10	55.26	1,709,434	54.27
6/02/2026	55.00	55.68	55.00	55.68	924,111	54.69
6/01/2026	54.85	55.26	54.74	54.99	1,291,170	54.01