Get the Stockscreener App
52.22
2.03%
-1.08
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 January 06, 2026, is $52.22.
- 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 656.81% to $52.22 now.
- The 52-week high stock price for MPLX is $56.26, representing a 7.73% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for MPLX is $44.60, indicating a -14.59% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $53.36 | $52.11 | $1.25 | 1,623,368.0 | -2.03% |
| Jan 05, 2026 | $54.25 | $52.50 | $1.75 | 1,986,865.0 | -1.06% |
| Jan 02, 2026 | $54.20 | $53.01 | $1.19 | 1,010,537.0 | +0.94% |
| Dec 31, 2025 | $53.80 | $53.13 | $0.66 | 962,352.0 | -0.50% |
| Dec 30, 2025 | $54.32 | $53.50 | $0.82 | 2,571,549.0 | -0.69% |
| Dec 29, 2025 | $54.27 | $53.91 | $0.36 | 732,142.0 | +0.15% |
| Dec 26, 2025 | $54.28 | $53.80 | $0.485 | 569,396.0 | -0.19% |
| Dec 24, 2025 | $54.26 | $53.63 | $0.63 | 390,756.0 | +0.07% |
| Dec 23, 2025 | $54.03 | $53.62 | $0.41 | 846,797.0 | +0.43% |
| Dec 22, 2025 | $54.21 | $53.01 | $1.20 | 1,309,325.0 | +0.11% |
| Dec 19, 2025 | $54.06 | $53.01 | $1.05 | 3,802,168.0 | +0.92% |
| Dec 18, 2025 | $54.44 | $52.88 | $1.56 | 2,079,008.0 | -2.31% |
| Dec 17, 2025 | $54.49 | $54.00 | $0.49 | 1,164,057.0 | +0.89% |
| Dec 16, 2025 | $54.80 | $53.97 | $0.83 | 1,453,398.0 | -1.66% |
| Dec 15, 2025 | $55.00 | $54.31 | $0.69 | 1,398,888.0 | +0.09% |
| Dec 12, 2025 | $54.85 | $54.14 | $0.71 | 910,283.0 | +0.61% |
| Dec 11, 2025 | $55.30 | $54.30 | $1.00 | 1,388,135.0 | -1.14% |
| Dec 10, 2025 | $55.48 | $54.82 | $0.66 | 1,080,467.0 | -0.09% |
| Dec 09, 2025 | $56.16 | $55.12 | $1.04 | 1,361,833.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $54.25 | $52.11 | $2.14 | 6,244,138.0 | -2.15% |
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% |
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):