MPLX LP Common Units Representing Limited Partner Interests (MPLX)

Last Price56.33

Change+0.11 (0.20%)

NYSE· Last Trade: Jun 30th, 8:46 PM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	56.25	56.66	55.97	56.33	817,001	56.33
6/29/2026	56.55	56.89	56.08	56.22	940,507	56.22
6/26/2026	56.00	56.77	56.00	56.52	1,121,142	56.52
6/25/2026	56.20	57.20	56.05	56.07	1,532,045	56.07
6/24/2026	57.27	57.60	56.20	56.23	1,493,262	56.23
6/23/2026	56.68	57.74	56.56	57.68	1,073,921	57.68
6/22/2026	56.50	57.32	56.28	56.90	1,540,106	56.90
6/18/2026	55.74	56.92	55.43	56.84	3,188,465	56.84
6/17/2026	55.90	56.25	55.73	55.91	1,082,358	55.91
6/16/2026	55.96	56.32	55.37	56.08	1,134,201	56.08
6/15/2026	56.02	56.93	55.58	55.67	2,086,566	55.67
6/12/2026	56.31	57.68	56.28	56.87	1,769,549	56.87
6/11/2026	56.56	56.91	56.12	56.49	1,425,715	56.49
6/10/2026	56.50	57.23	56.31	56.39	1,292,462	56.39
6/09/2026	56.50	57.18	56.33	56.50	1,995,557	56.50
6/08/2026	56.43	56.94	56.10	56.41	960,766	56.41
6/05/2026	56.13	57.17	55.94	56.48	1,681,332	56.48
6/04/2026	55.26	56.40	55.26	56.32	1,553,169	56.32
6/03/2026	55.60	56.19	55.10	55.26	1,709,434	55.26
6/02/2026	55.00	55.68	55.00	55.68	924,111	55.68
6/01/2026	54.85	55.26	54.74	54.99	1,291,170	54.99
5/29/2026	0.01	55.48	54.32	54.65	2,218,277	54.65
5/28/2026	55.69	55.96	55.30	55.49	1,696,278	55.49
5/27/2026	56.41	57.28	55.65	55.71	1,845,311	55.71
5/26/2026	56.20	57.15	56.08	56.47	1,854,977	56.47
5/22/2026	55.50	56.65	55.50	56.47	1,793,859	56.47
5/21/2026	55.60	56.02	55.35	55.62	1,715,058	55.62
5/20/2026	55.38	55.91	55.28	55.44	1,373,348	55.44
5/19/2026	55.28	55.94	55.14	55.59	1,217,221	55.59
5/18/2026	54.56	55.45	54.22	55.44	1,420,719	55.44
5/15/2026	55.77	55.80	54.58	54.77	2,523,217	54.77
5/14/2026	54.61	55.60	54.61	55.57	5,008,066	55.57
5/13/2026	54.34	54.83	53.94	54.81	1,970,885	54.81
5/12/2026	54.14	54.63	53.71	54.39	1,559,935	54.39
5/11/2026	54.10	54.21	53.40	54.03	1,826,780	54.03
5/08/2026	55.20	55.28	53.86	54.00	2,524,268	54.00
5/07/2026	55.35	56.27	54.76	56.27	2,041,911	56.27
5/06/2026	55.40	56.00	54.52	55.66	6,238,281	55.66
5/05/2026	56.80	57.00	54.84	55.66	3,304,555	55.66
5/04/2026	57.00	57.51	56.65	57.17	2,087,845	57.17
5/01/2026	56.49	57.03	56.26	56.61	2,124,804	56.61
4/30/2026	55.66	56.61	55.53	56.27	2,352,253	56.27
4/29/2026	55.31	55.69	55.00	55.52	3,793,290	55.52
4/28/2026	55.11	55.33	54.36	55.08	2,640,410	55.08
4/27/2026	55.34	55.65	54.61	54.61	2,242,964	54.61
4/24/2026	55.45	55.75	54.76	55.34	3,447,082	55.34
4/23/2026	55.73	56.16	55.27	55.61	1,417,215	55.61
4/22/2026	55.73	56.01	55.51	55.70	1,652,354	55.70
4/21/2026	55.96	56.09	55.36	55.47	2,746,325	55.47
4/20/2026	56.11	56.50	55.48	55.69	1,120,345	55.69
4/17/2026	55.08	55.91	54.52	55.88	4,334,217	55.88
4/16/2026	54.89	55.65	54.66	55.24	918,712	55.24
4/15/2026	54.90	55.27	54.67	54.77	1,064,317	54.77
4/14/2026	55.80	55.96	54.78	55.01	3,816,118	55.01
4/13/2026	56.41	56.45	55.52	56.07	2,039,331	56.07
4/10/2026	56.42	56.92	56.09	56.15	2,155,943	56.15
4/09/2026	55.76	56.83	55.76	56.36	1,128,221	56.36
4/08/2026	54.75	55.98	54.11	55.89	2,203,054	55.89
4/07/2026	55.35	55.87	55.06	55.24	1,895,199	55.24
4/06/2026	55.69	56.23	55.35	55.66	1,151,910	55.66
4/02/2026	56.25	56.50	55.05	55.90	2,035,518	55.90
4/01/2026	56.52	56.52	55.68	55.92	2,534,183	55.92