Get the Stockscreener App
54.85
0.61%
0.33
After Hours:
55.00
0.15
+0.27%
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 December 12, 2025, is $54.85.
- 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 694.93% to $54.85 now.
- The 52-week high stock price for MPLX is $56.26, representing a 2.56% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for MPLX is $44.60, indicating a -18.69% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $56.00 | $55.27 | $0.73 | 974,481.0 | -0.55% |
| Dec 05, 2025 | $56.26 | $55.45 | $0.81 | 1,160,888.0 | -0.04% |
| Dec 04, 2025 | $55.93 | $54.84 | $1.09 | 1,722,045.0 | +1.93% |
| Dec 03, 2025 | $54.89 | $54.02 | $0.87 | 1,145,838.0 | +1.71% |
| Dec 02, 2025 | $54.93 | $53.87 | $1.06 | 1,400,254.0 | -1.73% |
| Dec 01, 2025 | $54.94 | $54.00 | $0.935 | 1,331,832.0 | +0.96% |
| Nov 28, 2025 | $54.43 | $53.68 | $0.75 | 720,559.0 | +1.29% |
| Nov 26, 2025 | $53.94 | $53.43 | $0.505 | 1,253,572.0 | +0.34% |
| Nov 25, 2025 | $53.98 | $53.15 | $0.83 | 1,554,804.0 | +0.41% |
| Nov 24, 2025 | $54.34 | $52.56 | $1.78 | 1,833,637.0 | -1.52% |
| Nov 21, 2025 | $54.24 | $53.40 | $0.84 | 1,363,649.0 | +1.08% |
| Nov 20, 2025 | $54.08 | $53.15 | $0.93 | 1,388,589.0 | +0.30% |
| Nov 19, 2025 | $53.38 | $52.31 | $1.07 | 1,102,264.0 | +0.85% |
| Nov 18, 2025 | $53.14 | $52.55 | $0.5898 | 1,617,169.0 | +0.13% |
| Nov 17, 2025 | $53.31 | $52.67 | $0.64 | 1,253,005.0 | -0.77% |
| Nov 14, 2025 | $53.30 | $51.93 | $1.37 | 1,950,405.0 | +2.43% |
| Nov 13, 2025 | $52.86 | $51.79 | $1.07 | 1,878,412.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $56.26 | $53.87 | $2.39 | 13,386,339.0 | +0.96% |
| 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% |
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% |
0.91%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):