Get the Stockscreener App
53.24
0.58%
-0.31
After Hours:
53.18
-0.06
-0.11%
Mplx Lp Stock (MPLX) Price History
The historical daily chart and data for Mplx Lp stock (MPLX), show that the latest closing stock price as of February 07, 2025, is $53.24.
- Mplx Lp all-time high stock price is $85.57, occurred on January 28, 2015.
- The lowest Mplx Lp stock price recorded was $6.90 on March 18, 2020. Since then, Mplx Lp's stock price has risen over 671.59% to $53.24 now.
- The 52-week high stock price for MPLX is $54.18, representing a 1.77% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for MPLX is $37.59, indicating a -29.40% decrease from the current share price, occurred on February 09, 2024.
- The closing price of Mplx Lp (MPLX) stock in the beginning of 2024 was $29.93. The stock closed the year at $32.84, a gain of over 9.72% for the year.
The table below shows more information about MPLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $53.80 | $52.84 | $0.965 | 1,473,805.0 | -0.58% |
| Feb 06, 2025 | $54.18 | $53.20 | $0.98 | 1,481,664.0 | -0.50% |
| Feb 05, 2025 | $53.93 | $52.65 | $1.28 | 2,626,533.0 | +2.26% |
| Feb 04, 2025 | $53.24 | $50.14 | $3.10 | 3,098,522.0 | +2.37% |
| Feb 03, 2025 | $51.85 | $50.30 | $1.55 | 2,573,238.0 | -1.15% |
| Jan 31, 2025 | $53.32 | $51.94 | $1.38 | 2,812,776.0 | -2.53% |
| Jan 30, 2025 | $53.55 | $51.84 | $1.71 | 5,172,666.0 | +3.21% |
| Jan 29, 2025 | $52.18 | $51.55 | $0.6299 | 1,044,268.0 | +0.27% |
| Jan 28, 2025 | $51.64 | $50.83 | $0.81 | 1,406,085.0 | +1.50% |
| Jan 27, 2025 | $51.75 | $50.25 | $1.50 | 2,417,488.0 | -2.08% |
| Jan 24, 2025 | $52.50 | $51.82 | $0.68 | 1,159,028.0 | +0.00% |
| Jan 23, 2025 | $52.81 | $51.83 | $0.98 | 1,316,712.0 | -0.12% |
| Jan 22, 2025 | $53.15 | $51.90 | $1.25 | 1,673,755.0 | -1.33% |
| Jan 21, 2025 | $52.76 | $51.46 | $1.30 | 2,379,612.0 | +2.91% |
| Jan 17, 2025 | $51.24 | $50.68 | $0.5574 | 1,235,802.0 | +0.67% |
| Jan 16, 2025 | $50.91 | $50.00 | $0.91 | 1,196,152.0 | +1.24% |
| Jan 15, 2025 | $50.65 | $50.14 | $0.51 | 1,370,830.0 | +0.86% |
| Jan 14, 2025 | $50.06 | $48.79 | $1.27 | 1,704,924.0 | +2.05% |
| Jan 13, 2025 | $49.34 | $48.50 | $0.84 | 1,689,171.0 | +0.85% |
| Jan 10, 2025 | $48.84 | $47.90 | $0.94 | 1,454,563.0 | -0.27% |
| Jan 08, 2025 | $48.49 | $47.65 | $0.84 | 1,156,174.0 | +1.25% |
Mplx Lp Stock (MPLX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mplx Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MPLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mplx Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mplx Lp Stock (MPLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $54.18 | $50.14 | $4.04 | 11,253,762.0 | +2.36% |
| Jan, 2025 | $53.55 | $47.65 | $5.90 | 36,067,972.0 | +8.67% |
Mplx Lp Stock (MPLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.82 | $45.89 | $5.93 | 37,294,537.0 | -7.68% |
| Nov, 2024 | $51.94 | $44.07 | $7.87 | 43,359,900.0 | +16.30% |
| Oct, 2024 | $45.18 | $43.53 | $1.65 | 28,708,214.0 | -0.09% |
| Sep, 2024 | $45.24 | $42.06 | $3.18 | 23,806,983.0 | +3.68% |
| Aug, 2024 | $43.06 | $39.95 | $3.11 | 39,673,086.0 | +0.14% |
| Jul, 2024 | $43.42 | $41.60 | $1.82 | 28,662,220.0 | +0.54% |
| Jun, 2024 | $42.88 | $40.04 | $2.84 | 32,014,494.0 | +4.70% |
| May, 2024 | $41.97 | $39.84 | $2.12 | 41,877,722.0 | -2.68% |
| Apr, 2024 | $42.90 | $39.56 | $3.34 | 50,821,821.0 | +0.58% |
| Mar, 2024 | $41.66 | $38.63 | $3.03 | 34,486,325.0 | +8.12% |
| Feb, 2024 | $39.95 | $37.04 | $2.91 | 54,778,439.0 | -0.29% |
| Jan, 2024 | $38.75 | $36.58 | $2.18 | 41,564,346.0 | +4.98% |
Mplx Lp Stock (MPLX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.80 | $35.51 | $1.29 | 37,695,553.0 | +0.71% |
| Nov, 2023 | $36.51 | $35.06 | $1.45 | 37,017,634.0 | +1.17% |
| Oct, 2023 | $36.80 | $34.52 | $2.28 | 40,658,433.0 | +1.32% |
| Sep, 2023 | $35.69 | $34.47 | $1.22 | 50,076,707.0 | +1.95% |
| Aug, 2023 | $35.69 | $34.32 | $1.37 | 44,114,991.0 | -1.75% |
| Jul, 2023 | $35.85 | $33.86 | $1.99 | 33,704,446.0 | +4.63% |
| Jun, 2023 | $34.33 | $33.12 | $1.21 | 34,429,993.0 | +1.80% |
| May, 2023 | $35.20 | $33.19 | $2.01 | 39,728,339.0 | -4.72% |
| Apr, 2023 | $35.15 | $34.10 | $1.05 | 27,302,736.0 | +1.57% |
| Mar, 2023 | $35.20 | $33.03 | $2.17 | 43,678,529.0 | -0.52% |
| Feb, 2023 | $35.37 | $33.69 | $1.68 | 34,465,733.0 | -0.83% |
| Jan, 2023 | $35.21 | $32.25 | $2.96 | 33,854,393.0 | +6.33% |
0.04%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):