Get the Stockscreener App
50.73
0.50%
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 August 22, 2025, is $50.73.
- 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 635.22% to $50.73 now.
- The 52-week high stock price for MPLX is $54.87, representing a 8.16% increase from the current share price, occurred on March 17, 2025.
- The 52-week low stock price for MPLX is $41.83, indicating a -17.54% decrease from the current share price, occurred on August 28, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $50.88 | $50.50 | $0.38 | 741,979.0 | +0.50% |
| Aug 21, 2025 | $50.81 | $50.30 | $0.5181 | 691,275.0 | -0.04% |
| Aug 20, 2025 | $50.63 | $49.80 | $0.83 | 1,046,408.0 | +1.75% |
| Aug 19, 2025 | $49.63 | $49.15 | $0.48 | 1,144,104.0 | +0.42% |
| Aug 18, 2025 | $50.10 | $49.22 | $0.88 | 1,696,128.0 | -1.16% |
| Aug 15, 2025 | $50.85 | $49.97 | $0.88 | 2,088,217.0 | -0.32% |
| Aug 14, 2025 | $50.23 | $49.65 | $0.58 | 2,448,550.0 | +0.93% |
| Aug 13, 2025 | $49.89 | $49.40 | $0.49 | 1,418,742.0 | -0.30% |
| Aug 12, 2025 | $50.45 | $49.69 | $0.76 | 1,929,323.0 | -0.70% |
| Aug 11, 2025 | $50.44 | $49.92 | $0.52 | 1,572,993.0 | -0.42% |
| Aug 08, 2025 | $51.06 | $50.34 | $0.72 | 1,842,234.0 | -2.15% |
| Aug 07, 2025 | $52.00 | $51.41 | $0.59 | 1,165,298.0 | +0.41% |
| Aug 06, 2025 | $51.99 | $51.01 | $0.9799 | 1,722,183.0 | +0.88% |
| Aug 05, 2025 | $52.92 | $50.75 | $2.17 | 2,899,885.0 | -3.51% |
| Aug 04, 2025 | $52.82 | $52.02 | $0.80 | 1,716,310.0 | +1.66% |
| Aug 01, 2025 | $52.55 | $51.60 | $0.95 | 1,331,339.0 | -1.24% |
| Jul 31, 2025 | $52.93 | $52.14 | $0.79 | 1,318,655.0 | +0.83% |
| Jul 30, 2025 | $53.10 | $51.70 | $1.40 | 1,889,004.0 | +0.58% |
| Jul 29, 2025 | $52.12 | $51.01 | $1.11 | 1,502,303.0 | +1.53% |
| Jul 28, 2025 | $51.27 | $50.69 | $0.585 | 1,093,842.0 | +0.08% |
| Jul 25, 2025 | $51.50 | $50.75 | $0.75 | 1,271,719.0 | -0.72% |
| Jul 24, 2025 | $51.52 | $50.80 | $0.72 | 922,213.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $52.92 | $49.15 | $3.77 | 26,196,947.0 | -3.37% |
| 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% |
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% |
1.27%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):