Get the Stockscreener App
55.66
2.64%
-1.51
After Hours:
55.80
0.14
+0.25%
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 May 05, 2026, is $55.66.
- 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 706.67% to $55.66 now.
- The 52-week high stock price for MPLX is $59.98, representing a 7.76% increase from the current share price, occurred on March 24, 2026.
- The 52-week low stock price for MPLX is $47.80, indicating a -14.12% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Mplx Lp (MPLX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $57.00 | $54.84 | $2.16 | 3,303,021.0 | -2.64% |
| May 04, 2026 | $57.51 | $56.65 | $0.86 | 2,084,512.0 | +0.99% |
| May 01, 2026 | $57.03 | $56.26 | $0.7673 | 2,122,309.0 | +0.60% |
| Apr 30, 2026 | $56.61 | $55.53 | $1.08 | 2,349,781.0 | +1.35% |
| Apr 29, 2026 | $55.69 | $55.00 | $0.69 | 3,792,597.0 | +0.80% |
| Apr 28, 2026 | $55.33 | $54.36 | $0.97 | 2,637,538.0 | +0.86% |
| Apr 27, 2026 | $55.65 | $54.61 | $1.04 | 2,240,999.0 | -1.32% |
| Apr 24, 2026 | $55.75 | $54.76 | $0.9899 | 3,419,302.0 | -0.49% |
| Apr 23, 2026 | $56.16 | $55.27 | $0.8846 | 1,416,754.0 | -0.16% |
| Apr 22, 2026 | $56.01 | $55.51 | $0.50 | 1,651,767.0 | +0.41% |
| Apr 21, 2026 | $56.09 | $55.36 | $0.735 | 2,744,560.0 | -0.40% |
| Apr 20, 2026 | $56.50 | $55.48 | $1.02 | 1,117,890.0 | -0.34% |
| Apr 17, 2026 | $55.91 | $54.52 | $1.39 | 4,331,296.0 | +1.16% |
| Apr 16, 2026 | $55.65 | $54.66 | $0.9899 | 916,941.0 | +0.86% |
| Apr 15, 2026 | $55.27 | $54.67 | $0.5999 | 1,062,437.0 | -0.44% |
| Apr 14, 2026 | $55.96 | $54.78 | $1.18 | 3,814,293.0 | -1.89% |
| Apr 13, 2026 | $56.45 | $55.52 | $0.93 | 2,037,587.0 | -0.14% |
| Apr 10, 2026 | $56.92 | $56.09 | $0.825 | 2,153,563.0 | -0.37% |
| Apr 09, 2026 | $56.83 | $55.76 | $1.07 | 1,128,084.0 | +0.84% |
| Apr 08, 2026 | $55.98 | $54.11 | $1.87 | 2,200,172.0 | +1.18% |
| Apr 07, 2026 | $55.87 | $55.06 | $0.805 | 1,891,925.0 | -0.75% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $57.51 | $54.84 | $2.67 | 10,812,863.0 | -1.08% |
| Apr, 2026 | $56.92 | $54.11 | $2.81 | 46,619,595.0 | -1.40% |
| Mar, 2026 | $59.98 | $56.50 | $3.48 | 34,324,162.0 | -3.17% |
| Feb, 2026 | $59.44 | $53.81 | $5.63 | 40,748,621.0 | +5.44% |
| Jan, 2026 | $57.16 | $51.60 | $5.55 | 29,713,996.0 | +4.74% |
Mplx Lp Stock (MPLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $56.26 | $52.88 | $3.38 | 28,793,540.0 | -1.27% |
| Nov, 2025 | $54.43 | $50.22 | $4.21 | 34,372,915.0 | +7.03% |
| Oct, 2025 | $51.00 | $47.80 | $3.20 | 33,768,263.0 | +1.62% |
| Sep, 2025 | $51.77 | $49.60 | $2.17 | 31,258,330.0 | -1.81% |
| Aug, 2025 | $52.92 | $49.15 | $3.77 | 31,650,482.0 | -3.10% |
| Jul, 2025 | $53.10 | $50.06 | $3.04 | 23,575,968.0 | +1.92% |
| Jun, 2025 | $52.40 | $50.66 | $1.74 | 24,285,336.0 | +1.00% |
| May, 2025 | $52.38 | $48.67 | $3.71 | 29,240,612.0 | +0.14% |
| Apr, 2025 | $54.02 | $44.60 | $9.42 | 42,246,875.0 | -4.84% |
| Mar, 2025 | $54.87 | $51.46 | $3.41 | 37,040,292.0 | -0.72% |
| Feb, 2025 | $54.74 | $50.14 | $4.60 | 33,960,453.0 | +3.65% |
| 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% |
1.22%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):