Get the Stockscreener App
50.44
3.02%
1.48
Pre-market:
50.70
0.26
+0.52%
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 13, 2025, is $50.44.
- 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 631.01% to $50.44 now.
- The 52-week high stock price for MPLX is $54.87, representing a 8.78% increase from the current share price, occurred on March 17, 2025.
- The 52-week low stock price for MPLX is $39.95, indicating a -20.80% 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 |
|---|---|---|---|---|---|
| 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% |
| May 02, 2025 | $52.04 | $51.03 | $1.01 | 1,326,882.0 | +1.99% |
| May 01, 2025 | $51.70 | $50.57 | $1.13 | 1,928,651.0 | -0.14% |
| Apr 30, 2025 | $51.50 | $50.25 | $1.25 | 1,647,888.0 | -2.19% |
| Apr 29, 2025 | $52.63 | $51.68 | $0.9505 | 877,707.0 | -0.69% |
| Apr 28, 2025 | $52.73 | $51.72 | $1.01 | 1,189,672.0 | -0.25% |
| Apr 25, 2025 | $52.71 | $51.80 | $0.9099 | 908,312.0 | +0.08% |
| Apr 24, 2025 | $52.58 | $51.32 | $1.26 | 1,348,894.0 | +2.64% |
| Apr 23, 2025 | $51.79 | $50.71 | $1.08 | 1,650,369.0 | +1.09% |
| Apr 22, 2025 | $51.03 | $49.80 | $1.23 | 1,345,009.0 | +2.84% |
| Apr 21, 2025 | $50.71 | $48.90 | $1.81 | 1,773,328.0 | -2.67% |
| Apr 17, 2025 | $51.63 | $50.26 | $1.37 | 1,755,264.0 | +0.70% |
| Apr 16, 2025 | $51.22 | $50.15 | $1.07 | 1,055,966.0 | +0.18% |
| Apr 15, 2025 | $50.79 | $49.70 | $1.09 | 1,590,763.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $52.04 | $48.67 | $3.37 | 18,685,953.0 | -0.96% |
| 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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):