Mplx Lp (MPLX)

Overview News Price History Option Chain Financials Discussions Forecast Dividend History

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 20, 2024, is $47.28.

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 585.22% to $47.28 now.
The 52-week high stock price for MPLX is $51.94, representing a 9.86% increase from the current share price, occurred on November 29, 2024.
The 52-week low stock price for MPLX is $36.27, indicating a -23.28% decrease from the current share price, occurred on December 22, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 20, 2024	$47.39	$46.00	$1.39	3,199,841.0	+2.47%
Dec 19, 2024	$47.42	$45.89	$1.53	2,289,553.0	-0.58%
Dec 18, 2024	$47.78	$46.34	$1.44	3,558,625.0	-2.70%
Dec 17, 2024	$47.92	$47.12	$0.80	2,483,171.0	+0.00%
Dec 16, 2024	$48.84	$47.50	$1.34	2,878,795.0	-2.37%
Dec 13, 2024	$48.97	$48.35	$0.62	2,668,310.0	+0.41%
Dec 12, 2024	$49.33	$48.33	$1.00	1,649,713.0	+0.87%
Dec 11, 2024	$48.48	$47.75	$0.725	1,806,834.0	+1.03%
Dec 10, 2024	$48.30	$47.42	$0.8847	2,736,544.0	-1.06%
Dec 09, 2024	$49.23	$48.18	$1.05	1,393,434.0	-1.51%
Dec 06, 2024	$49.85	$48.62	$1.23	1,708,128.0	-1.37%
Dec 05, 2024	$49.94	$49.55	$0.39	1,026,000.0	+0.12%
Dec 04, 2024	$50.52	$49.41	$1.11	1,783,404.0	-1.86%
Dec 03, 2024	$51.30	$50.16	$1.14	1,546,987.0	-1.23%
Dec 02, 2024	$51.82	$50.80	$1.02	1,309,647.0	-0.91%
Nov 29, 2024	$51.94	$50.73	$1.21	1,168,490.0	+2.24%
Nov 27, 2024	$50.73	$49.75	$0.98	1,435,669.0	+1.77%
Nov 26, 2024	$49.69	$49.10	$0.59	1,161,315.0	+1.14%
Nov 25, 2024	$49.88	$48.80	$1.08	1,676,594.0	-0.83%
Nov 22, 2024	$49.54	$48.30	$1.24	2,447,236.0	+2.55%

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
Dec, 2024	$51.82	$45.89	$5.93	35,238,827.0	-8.48%
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%

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%

TRP

$45.79

1.01%

LNG

$208.89

1.43%

TRGP

$176.79

2.47%

OKE

$100.08

2.48%

KMI

$26.85

2.32%