Get the Stockscreener App
51.02
0.08%
-0.015
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 June 02, 2025, is $51.02.
- 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 639.35% to $51.02 now.
- The 52-week high stock price for MPLX is $54.87, representing a 7.56% increase from the current share price, occurred on March 17, 2025.
- The 52-week low stock price for MPLX is $39.95, indicating a -21.69% decrease from the current share price, occurred on August 13, 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $51.57 | $50.91 | $0.66 | 510,984.0 | +0.06% |
| May 30, 2025 | $51.63 | $50.74 | $0.89 | 1,329,277.0 | +0.18% |
| May 29, 2025 | $50.98 | $50.41 | $0.57 | 857,135.0 | +0.10% |
| May 28, 2025 | $51.38 | $50.64 | $0.74 | 707,450.0 | -0.59% |
| May 27, 2025 | $51.55 | $50.88 | $0.6697 | 902,202.0 | +1.09% |
| May 23, 2025 | $50.83 | $50.00 | $0.825 | 1,033,183.0 | +0.58% |
| May 22, 2025 | $50.66 | $50.12 | $0.54 | 1,135,572.0 | -0.65% |
| May 21, 2025 | $51.48 | $50.64 | $0.84 | 1,159,828.0 | -1.42% |
| May 20, 2025 | $51.85 | $51.20 | $0.65 | 646,345.0 | -0.89% |
| May 19, 2025 | $51.87 | $51.36 | $0.511 | 1,134,204.0 | -0.50% |
| May 16, 2025 | $52.38 | $51.60 | $0.78 | 1,369,664.0 | +0.89% |
| May 15, 2025 | $51.71 | $50.35 | $1.36 | 1,201,807.0 | +2.20% |
| May 14, 2025 | $50.73 | $49.96 | $0.765 | 1,062,412.0 | +0.18% |
| May 13, 2025 | $50.75 | $48.97 | $1.78 | 1,984,420.0 | +3.02% |
| May 12, 2025 | $50.20 | $48.68 | $1.52 | 1,569,803.0 | -0.33% |
| May 09, 2025 | $49.38 | $48.67 | $0.715 | 1,254,226.0 | -1.27% |
| May 08, 2025 | $50.18 | $49.19 | $0.9875 | 2,428,819.0 | +1.02% |
| May 07, 2025 | $50.47 | $48.81 | $1.66 | 2,098,817.0 | -1.08% |
| May 06, 2025 | $51.77 | $49.17 | $2.60 | 2,241,776.0 | -1.66% |
| May 05, 2025 | $51.85 | $50.58 | $1.27 | 1,868,139.0 | -2.39% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $51.57 | $50.91 | $0.66 | 510,984.0 | +0.06% |
| 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% |
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):