Get the Stockscreener App
40.73
2.12%
-0.8612
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 02, 2024, is $40.73.
- 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 490.27% to $40.73 now.
- The 52-week high stock price for MPLX is $42.90, representing a 5.33% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for MPLX is $33.12, indicating a -18.68% decrease from the current share price, occurred on June 23, 2023.
- The closing price of MPLX LP (MPLX) stock in the beginning of 2023 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 02, 2024 | $40.97 | $40.67 | $0.2999 | 542,398.0 | -2.12% |
| May 01, 2024 | $41.97 | $41.30 | $0.665 | 2,615,774.0 | -0.50% |
| Apr 30, 2024 | $42.90 | $41.54 | $1.36 | 3,263,774.0 | -0.38% |
| Apr 29, 2024 | $42.44 | $41.95 | $0.49 | 2,065,192.0 | +0.02% |
| Apr 26, 2024 | $42.06 | $41.75 | $0.31 | 2,727,118.0 | +0.17% |
| Apr 25, 2024 | $42.03 | $41.47 | $0.565 | 1,277,584.0 | +0.26% |
| Apr 24, 2024 | $41.87 | $41.25 | $0.62 | 2,036,162.0 | +0.70% |
| Apr 23, 2024 | $41.79 | $41.18 | $0.61 | 2,185,168.0 | +0.70% |
| Apr 22, 2024 | $41.35 | $40.65 | $0.71 | 1,829,919.0 | +1.25% |
| Apr 19, 2024 | $41.12 | $40.34 | $0.7749 | 3,697,621.0 | +1.17% |
| Apr 18, 2024 | $40.44 | $40.05 | $0.39 | 1,710,026.0 | +0.55% |
| Apr 17, 2024 | $40.22 | $39.79 | $0.43 | 2,594,955.0 | +0.83% |
| Apr 16, 2024 | $40.18 | $39.56 | $0.62 | 5,565,523.0 | -0.50% |
| Apr 15, 2024 | $40.80 | $39.86 | $0.945 | 2,681,501.0 | -1.92% |
| Apr 12, 2024 | $41.49 | $40.63 | $0.865 | 2,878,404.0 | -1.12% |
| Apr 11, 2024 | $41.43 | $41.01 | $0.4178 | 1,893,262.0 | -0.70% |
| Apr 10, 2024 | $41.85 | $41.33 | $0.52 | 1,916,157.0 | -0.86% |
| Apr 09, 2024 | $42.14 | $41.70 | $0.44 | 1,369,120.0 | -0.38% |
| Apr 08, 2024 | $42.47 | $41.87 | $0.60 | 1,600,761.0 | -0.52% |
| Apr 05, 2024 | $42.46 | $42.13 | $0.33 | 1,981,442.0 | -0.52% |
| Apr 04, 2024 | $42.89 | $42.26 | $0.63 | 2,411,880.0 | +0.02% |
| Apr 03, 2024 | $42.46 | $41.98 | $0.48 | 1,920,967.0 | +1.00% |
| Apr 02, 2024 | $41.94 | $41.26 | $0.68 | 1,957,188.0 | +1.45% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $41.97 | $40.67 | $1.30 | 3,158,172.0 | -2.61% |
| 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% |
MPLX LP Stock (MPLX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.09 | $31.34 | $2.75 | 32,750,881.0 | -3.38% |
| Nov, 2022 | $35.11 | $32.00 | $3.11 | 35,030,682.0 | +1.34% |
| Oct, 2022 | $33.95 | $30.30 | $3.65 | 38,758,907.0 | +11.76% |
| Sep, 2022 | $33.71 | $28.56 | $5.15 | 34,083,635.0 | -8.00% |
| Aug, 2022 | $33.75 | $30.00 | $3.75 | 33,115,724.0 | +0.34% |
| Jul, 2022 | $33.06 | $27.50 | $5.56 | 29,146,245.0 | +11.53% |
| Jun, 2022 | $34.46 | $27.46 | $7.00 | 46,107,563.0 | -11.53% |
| May, 2022 | $34.13 | $29.57 | $4.57 | 50,694,546.0 | +1.82% |
| Apr, 2022 | $35.49 | $31.57 | $3.92 | 31,982,882.0 | -2.47% |
| Mar, 2022 | $34.59 | $30.76 | $3.82 | 55,777,175.0 | +1.22% |
| Feb, 2022 | $34.41 | $30.29 | $4.12 | 52,123,351.0 | -0.12% |
| Jan, 2022 | $32.98 | $29.59 | $3.39 | 42,367,447.0 | +10.92% |
0.52%
0.05%
Cap:
|
Volume (24h):