NYSE - Nasdaq Real Time Price
USD
MPLX LP (MPLX)
59.90
+0.97
(+1.65%)
As of 10:42:08 AM EDT. Market Open.
Trade MPLX LP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
59.50
59.91
59.40
59.90
59.90
261,394
Oct 28, 2026
58.44
58.97
58.18
58.93
58.93
1,061,700
Oct 27, 2026
58.63
58.76
57.72
58.11
58.11
1,537,000
Oct 26, 2026
59.00
59.17
58.27
58.65
58.65
1,087,300
Oct 23, 2026
58.43
59.23
58.10
59.13
59.13
982,600
Oct 22, 2026
58.30
58.53
57.35
58.18
58.18
1,432,400
Oct 21, 2026
58.63
58.74
57.95
58.44
58.44
1,066,700
Oct 20, 2026
58.35
58.40
57.67
58.39
58.39
1,161,100
Oct 19, 2026
57.96
58.28
57.52
58.18
58.18
941,100
Oct 16, 2026
57.34
58.25
57.34
58.16
58.16
1,640,700
Oct 15, 2026
57.75
57.76
56.63
57.12
57.12
1,742,000
Oct 14, 2026
56.75
57.74
56.25
57.46
57.46
2,090,300
Oct 13, 2026
57.12
57.26
56.75
56.91
56.91
561,100
Oct 12, 2026
56.32
57.09
56.32
56.83
56.83
920,700
Oct 9, 2026
57.33
57.56
56.03
56.30
56.30
1,699,100
Oct 8, 2026
57.46
57.54
57.12
57.32
57.32
688,600
Oct 7, 2026
57.86
57.93
56.88
57.05
57.05
1,105,800
Oct 6, 2026
57.37
57.89
56.57
57.77
57.77
947,500
Oct 5, 2026
56.34
57.65
56.31
57.37
57.37
835,200
Oct 2, 2026
56.25
56.74
56.09
56.38
56.38
1,106,300
Oct 1, 2026
56.37
56.72
55.95
56.35
56.35
1,923,400
Sep 30, 2026
56.92
57.48
56.03
56.32
56.32
1,493,200
Sep 29, 2026
57.50
57.76
56.60
57.05
57.05
1,751,300
Sep 28, 2026
56.83
57.85
56.02
57.66
57.66
1,678,200
Sep 25, 2026
57.86
57.95
56.67
56.80
56.80
2,129,000
Sep 24, 2026
58.99
59.08
57.92
57.98
57.98
1,190,500
Sep 23, 2026
59.25
59.82
58.33
58.81
58.81
1,234,100
Sep 22, 2026
58.71
60.04
58.70
59.16
59.16
1,720,200
Sep 21, 2026
59.40
59.60
58.83
59.09
59.09
1,043,400
Sep 18, 2026
58.69
59.55
58.53
59.44
59.44
2,487,500
Sep 17, 2026
58.23
59.00
58.21
58.62
58.62
942,100
Sep 16, 2026
58.76
58.84
57.36
57.93
57.93
1,762,000
Sep 15, 2026
58.91
59.20
58.32
58.42
58.42
1,428,800
Sep 14, 2026
60.04
60.09
58.53
58.89
58.89
1,781,100
Sep 11, 2026
59.68
60.21
59.59
59.84
59.84
666,800
Sep 10, 2026
60.15
60.21
59.42
59.63
59.63
1,079,000
Sep 9, 2026
60.24
60.39
59.91
60.23
60.23
1,125,300
Sep 8, 2026
59.82
60.29
59.13
59.83
59.83
1,426,200
Sep 4, 2026
59.28
59.77
58.94
59.67
59.67
1,007,400
Sep 3, 2026
59.33
60.04
59.04
59.34
59.34
1,230,500
Sep 2, 2026
59.37
59.65
58.78
58.99
58.99
1,281,700
Sep 1, 2026
59.22
59.73
58.86
59.09
59.09
1,268,900
Aug 31, 2026
59.35
59.54
58.96
59.17
59.17
1,406,000
Aug 28, 2026
59.25
59.75
59.23
59.25
59.25
675,800
Aug 27, 2026
59.45
59.72
58.59
59.51
59.51
1,007,100
Aug 26, 2026
58.25
59.43
58.25
59.32
59.32
802,600
Aug 25, 2026
58.47
58.70
58.11
58.36
58.36
1,282,900
Aug 24, 2026
58.48
58.75
58.19
58.46
58.46
665,500
Aug 21, 2026
58.49
58.95
57.65
58.41
58.41
1,713,900
Aug 20, 2026
58.80
59.26
58.55
58.60
58.60
633,600
Aug 19, 2026
59.46
59.65
58.59
58.69
58.69
1,140,900
Aug 18, 2026
59.33
59.89
59.18
59.36
59.36
1,158,000
Aug 17, 2026
59.30
59.74
59.00
59.08
59.08
1,105,500
Aug 14, 2026
59.00
59.51
58.70
59.48
59.48
1,189,300
Aug 13, 2026
59.75
60.08
58.82
58.82
58.82
1,447,300
Aug 12, 2026
59.50
60.16
59.47
59.94
59.94
1,090,300
Aug 11, 2026
58.50
59.53
58.50
59.30
59.30
1,349,100
Aug 10, 2026
58.85
59.05
58.29
58.70
58.70
1,516,600
Aug 7, 2026
1.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
58.68
59.56
58.53
58.85
58.85
1,937,900
Aug 6, 2026
59.68
60.49
59.33
60.42
59.34
1,620,600
Aug 5, 2026
60.83
60.95
59.24
59.29
58.23
1,998,000
Aug 4, 2026
58.97
60.66
58.28
60.51
59.43
2,051,800
Aug 3, 2026
58.59
58.95
58.23
58.91
57.86
1,603,100
Jul 31, 2026
57.93
58.73
57.59
58.45
57.41
1,202,400
Jul 30, 2026
57.82
58.13
57.53
57.61
56.58
2,156,400
Jul 29, 2026
59.47
60.00
57.64
57.79
56.76
2,177,300
Jul 28, 2026
58.50
59.72
58.31
59.20
58.14
1,993,600
Jul 27, 2026
58.65
58.94
58.27
58.36
57.32
2,141,500
Jul 24, 2026
57.66
58.89
57.56
58.65
57.60
1,781,100
Jul 23, 2026
56.99
57.61
56.74
57.51
56.48
1,353,000
Jul 22, 2026
56.86
57.08
56.60
56.61
55.60
1,534,100
Jul 21, 2026
57.33
57.50
56.41
56.49
55.48
1,661,500
Jul 20, 2026
57.18
57.85
56.92
57.13
56.11
1,280,800
Jul 17, 2026
57.31
57.60
56.65
57.06
56.04
1,936,400
Jul 16, 2026
56.29
57.38
56.26
57.17
56.15
1,219,700
Jul 15, 2026
56.56
56.92
56.35
56.41
55.40
1,077,100
Jul 14, 2026
57.42
57.60
56.45
56.51
55.50
1,821,400
Jul 13, 2026
57.31
57.77
57.11
57.21
56.19
1,342,000
Jul 10, 2026
57.25
57.48
56.51
56.95
55.93
1,198,400
Jul 9, 2026
57.25
57.79
57.02
57.19
56.17
968,900
Jul 8, 2026
57.88
57.88
56.62
57.44
56.42
1,564,200
Jul 7, 2026
57.33
58.08
57.02
57.51
56.48
1,517,700
Jul 6, 2026
57.00
57.70
56.83
56.97
55.95
796,100
Jul 2, 2026
56.00
57.23
56.00
57.16
56.14
1,022,300
Jul 1, 2026
56.21
56.70
55.66
55.92
54.92
1,075,100
Jun 30, 2026
56.25
56.66
55.97
56.33
55.33
818,500
Jun 29, 2026
56.55
56.89
56.08
56.22
55.22
940,700
Jun 26, 2026
56.00
56.77
56.00
56.52
55.51
1,121,100
Jun 25, 2026
56.20
57.20
56.05
56.07
55.07
1,531,100
Jun 24, 2026
57.27
57.60
56.20
56.23
55.23
1,494,400
Jun 23, 2026
56.68
57.74
56.56
57.68
56.65
1,074,500
Jun 22, 2026
56.50
57.32
56.28
56.90
55.89
1,541,200
Jun 18, 2026
55.74
56.92
55.43
56.84
55.83
3,188,500
Jun 17, 2026
55.90
56.25
55.73
55.91
54.91
1,082,500
Jun 16, 2026
55.96
56.32
55.37
56.08
55.08
1,134,700
Jun 15, 2026
56.02
56.93
55.58
55.67
54.68
2,086,600
Jun 12, 2026
56.31
57.68
56.28
56.87
55.86
1,769,500
Jun 11, 2026
56.56
56.91
56.12
56.49
55.48
1,426,400
Jun 10, 2026
56.50
57.23
56.31
56.39
55.38
1,293,100
Jun 9, 2026
56.50
57.18
56.33
56.50
55.49
1,995,600
Jun 8, 2026
56.43
56.94
56.10
56.41
55.40
960,800
Jun 5, 2026
56.13
57.17
55.94
56.48
55.47
1,681,300
Jun 4, 2026
55.26
56.40
55.26
56.32
55.32
1,554,200
Jun 3, 2026
55.60
56.19
55.10
55.26
54.27
1,709,300
Jun 2, 2026
55.00
55.68
55.00
55.68
54.69
924,000
Jun 1, 2026
54.85
55.26
54.74
54.99
54.01
1,291,000
May 29, 2026
55.27
55.49
54.32
54.65
53.68
2,217,400
May 28, 2026
55.69
55.96
55.30
55.49
54.50
1,696,100
May 27, 2026
56.41
57.28
55.65
55.71
54.72
1,845,100
May 26, 2026
56.20
57.15
56.08
56.47
55.46
1,854,200
May 22, 2026
55.50
56.65
55.50
56.47
55.46
1,789,000
May 21, 2026
55.60
56.02
55.36
55.62
54.63
1,714,900
May 20, 2026
55.38
55.91
55.29
55.44
54.45
1,373,400
May 19, 2026
55.28
55.94
55.14
55.59
54.60
1,217,200
May 18, 2026
54.56
55.45
54.22
55.44
54.45
1,420,300
May 15, 2026
55.77
55.80
54.58
54.77
53.79
2,523,200
May 14, 2026
54.61
55.60
54.61
55.57
54.58
5,007,800
May 13, 2026
54.34
54.83
53.94
54.81
53.83
1,970,800
May 12, 2026
54.14
54.63
53.71
54.39
53.42
1,559,500
May 11, 2026
54.10
54.21
53.40
54.03
53.07
1,826,800
May 8, 2026
1.077
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
55.20
55.29
53.86
54.00
53.04
2,524,300
May 7, 2026
55.35
56.27
54.76
56.27
54.21
2,044,000
May 6, 2026
55.40
56.00
54.52
55.66
53.62
6,238,400
May 5, 2026
56.80
57.00
54.84
55.66
53.62
3,304,800
May 4, 2026
57.00
57.51
56.65
57.17
55.08
2,088,100
May 1, 2026
56.49
57.03
56.26
56.61
54.54
2,124,800
Apr 30, 2026
55.66
56.61
55.53
56.27
54.21
2,352,100
Apr 29, 2026
55.31
55.69
55.00
55.52
53.49
3,794,200
Apr 28, 2026
55.11
55.33
54.36
55.08
53.06
2,640,500
Apr 27, 2026
55.34
55.65
54.61
54.61
52.61
2,243,900
Apr 24, 2026
55.45
55.75
54.76
55.34
53.31
3,447,100
Apr 23, 2026
55.73
56.16
55.28
55.61
53.57
1,417,400
Apr 22, 2026
55.73
56.01
55.51
55.70
53.66
1,652,700
Apr 21, 2026
55.96
56.10
55.36
55.47
53.44
2,746,600
Apr 20, 2026
56.11
56.50
55.48
55.69
53.65
1,120,400
Apr 17, 2026
55.08
55.91
54.52
55.88
53.83
4,334,200
Apr 16, 2026
54.89
55.65
54.66
55.24
53.22
918,700
Apr 15, 2026
54.90
55.27
54.67
54.77
52.76
1,064,000
Apr 14, 2026
55.80
55.96
54.78
55.01
53.00
3,815,700
Apr 13, 2026
56.41
56.45
55.52
56.07
54.02
2,040,300
Apr 10, 2026
56.42
56.92
56.10
56.15
54.09
2,155,900
Apr 9, 2026
55.76
56.83
55.76
56.36
54.30
1,127,500
Apr 8, 2026
54.75
55.98
54.11
55.89
53.84
2,203,000
Apr 7, 2026
55.35
55.87
55.06
55.24
53.22
1,907,500
Apr 6, 2026
55.69
56.23
55.35
55.66
53.62
1,155,000
Apr 2, 2026
56.25
56.50
55.05
55.90
53.85
2,035,500
Apr 1, 2026
56.52
56.52
55.68
55.92
53.87
2,534,300
Mar 31, 2026
57.73
57.99
56.50
57.07
54.98
2,179,100
Mar 30, 2026
58.40
58.70
57.23
57.67
55.56
2,360,000
Mar 27, 2026
58.82
59.74
58.05
58.13
56.00
1,733,200
Mar 26, 2026
59.05
59.35
58.50
58.96
56.80
1,427,100
Mar 25, 2026
58.94
59.20
58.61
58.89
56.73
1,150,100
Mar 24, 2026
58.73
59.98
58.63
59.17
57.00
1,272,100
Mar 23, 2026
57.74
58.75
57.37
58.65
56.50
1,041,500
Mar 20, 2026
58.42
58.86
57.44
57.99
55.87
3,306,300
Mar 19, 2026
57.47
58.35
57.12
58.28
56.15
1,491,300
Mar 18, 2026
58.15
58.54
57.31
57.37
55.27
1,761,400
Mar 17, 2026
58.10
58.85
58.10
58.34
56.20
1,030,700
Mar 16, 2026
59.05
59.12
57.95
58.10
55.97
1,403,300
Mar 13, 2026
58.34
58.98
57.84
58.52
56.38
1,681,200
Mar 12, 2026
59.01
59.37
58.34
58.36
56.22
1,136,000
Mar 11, 2026
58.06
58.95
57.88
58.80
56.65
1,466,200
Mar 10, 2026
58.23
58.92
57.91
58.02
55.90
1,170,700
Mar 9, 2026
58.60
58.60
57.83
58.19
56.06
1,831,200
Mar 6, 2026
58.80
58.94
58.03
58.65
56.50
1,596,800
Mar 5, 2026
58.95
59.31
58.02
58.66
56.51
1,459,100
Mar 4, 2026
58.54
58.90
58.01
58.90
56.74
1,178,800
Mar 3, 2026
59.30
59.49
58.50
59.01
56.85
1,178,200
Mar 2, 2026
59.47
59.84
58.59
59.14
56.97
1,517,000
Feb 27, 2026
59.00
59.23
58.47
58.94
56.78
1,165,800
Feb 26, 2026
58.34
59.44
58.28
58.66
56.51
1,485,400
Feb 25, 2026
58.95
59.17
58.31
58.53
56.39
1,255,300
Feb 24, 2026
59.10
59.10
58.19
58.89
56.73
983,200
Feb 23, 2026
58.18
59.25
58.08
58.80
56.65
1,941,100
Feb 20, 2026
57.45
58.56
57.36
58.19
56.06
1,479,200
Feb 19, 2026
56.80
57.54
56.80
57.28
55.18
1,618,800
Feb 18, 2026
57.66
58.27
56.60
56.70
54.62
1,660,600
Feb 17, 2026
57.01
57.99
56.57
57.35
55.25
2,748,800
Feb 13, 2026
55.35
57.12
55.33
56.83
54.75
2,345,000
Feb 12, 2026
55.64
56.17
55.14
55.15
53.13
6,908,000
Feb 11, 2026
55.50
55.86
55.32
55.70
53.66
1,154,100
Feb 10, 2026
54.82
55.73
54.48
55.38
53.35
1,122,900
Feb 9, 2026
1.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
54.80
55.07
53.81
55.01
53.00
2,665,500
Feb 6, 2026
56.39
56.46
55.93
56.00
52.91
2,186,800
Feb 5, 2026
55.46
56.44
55.15
56.42
53.31
1,929,500
Feb 4, 2026
55.29
55.60
54.84
55.59
52.52
1,718,900
Feb 3, 2026
56.18
56.29
54.36
55.27
52.22
3,157,500
Feb 2, 2026
55.30
56.21
55.11
55.32
52.27
3,048,300
Jan 30, 2026
56.24
56.38
55.41
55.90
52.82
1,605,800
Jan 29, 2026
56.24
56.79
55.89
56.24
53.14
1,569,500
Jan 28, 2026
55.73
56.13
55.52
55.75
52.68
1,416,800
Jan 27, 2026
55.00
55.79
54.79
55.73
52.66
1,143,900
Jan 26, 2026
55.63
55.68
54.36
54.77
51.75
1,856,200
Jan 23, 2026
56.00
56.10
55.16
55.17
52.13
1,232,000
Jan 22, 2026
55.92
56.07
55.03
55.57
52.51
1,286,400
Jan 21, 2026
56.11
56.40
55.51
55.62
52.55
1,153,000
Jan 20, 2026
56.90
57.16
55.52
55.54
52.48
1,741,900
Jan 16, 2026
56.01
56.71
56.01
56.58
53.46
1,002,600
Jan 15, 2026
55.58
56.30
55.21
55.97
52.88
1,544,600
Jan 14, 2026
54.80
55.76
54.80
55.46
52.40
2,366,100
Jan 13, 2026
53.85
55.29
53.84
54.77
51.75
1,793,100
Jan 12, 2026
53.10
53.91
53.05
53.84
50.87
887,600
Jan 9, 2026
52.56
53.32
52.55
53.00
50.08
1,130,100
Jan 8, 2026
52.29
52.75
51.60
52.55
49.65
1,737,500
Jan 7, 2026
52.25
52.59
51.66
52.34
49.45
1,656,600
Jan 6, 2026
53.36
53.36
52.11
52.22
49.34
1,625,600
Jan 5, 2026
54.25
54.25
52.50
53.30
50.36
1,988,500
Jan 2, 2026
53.24
54.20
53.01
53.87
50.90
1,012,300
Dec 31, 2025
53.71
53.80
53.14
53.37
50.43
962,400
Dec 30, 2025
54.03
54.32
53.50
53.64
50.68
2,571,700
Dec 29, 2025
53.93
54.27
53.91
54.01
51.03
733,500
Dec 26, 2025
54.00
54.29
53.80
53.93
50.96
569,500
Dec 24, 2025
54.00
54.26
53.63
54.03
51.05
390,800
Dec 23, 2025
53.95
54.03
53.62
53.99
51.01
847,100
Dec 22, 2025
54.20
54.21
53.01
53.76
50.80
1,309,300
Dec 19, 2025
53.01
54.06
53.01
53.70
50.74
3,802,900
Dec 18, 2025
54.34
54.44
52.88
53.21
50.28
2,083,600
Dec 17, 2025
54.00
54.49
54.00
54.47
51.47
1,166,100
Dec 16, 2025
54.80
54.80
53.97
53.99
51.01
1,453,700
Dec 15, 2025
54.74
55.00
54.31
54.90
51.87
1,399,600
Dec 12, 2025
54.47
54.85
54.14
54.85
51.82
1,137,900
Dec 11, 2025
55.02
55.30
54.30
54.52
51.51
1,389,200
Dec 10, 2025
55.20
55.48
54.82
55.15
52.11
1,080,600
Dec 9, 2025
55.62
56.16
55.12
55.20
52.16
1,365,300
Dec 8, 2025
55.94
56.00
55.27
55.55
52.49
976,300
Dec 5, 2025
55.96
56.26
55.45
55.86
52.78
1,161,000
Dec 4, 2025
54.85
55.93
54.84
55.88
52.80
1,722,800
Dec 3, 2025
54.14
54.89
54.02
54.82
51.80
1,146,000
Dec 2, 2025
54.80
54.93
53.87
53.90
50.93
1,402,400
Dec 1, 2025
54.00
54.94
54.00
54.85
51.82
1,331,900
Nov 28, 2025
53.72
54.43
53.68
54.33
51.33
720,600
Nov 26, 2025
53.50
53.94
53.43
53.64
50.68
1,254,500
Nov 25, 2025
53.22
53.98
53.15
53.46
50.51
1,555,000
Nov 24, 2025
54.34
54.34
52.56
53.24
50.30
1,833,600
Nov 21, 2025
53.48
54.24
53.40
54.06
51.08
1,364,500
Nov 20, 2025
53.38
54.08
53.15
53.48
50.53
1,388,900
Nov 19, 2025
52.90
53.38
52.31
53.32
50.38
1,103,300
Nov 18, 2025
52.59
53.14
52.55
52.87
49.95
1,617,500
Nov 17, 2025
53.31
53.31
52.67
52.80
49.89
1,264,000
Nov 14, 2025
52.27
53.30
51.93
53.21
50.28
1,954,000
Nov 13, 2025
52.42
52.86
51.79
51.95
49.08
1,880,600
Nov 12, 2025
51.96
52.48
51.80
52.47
49.58
1,678,600
Nov 11, 2025
51.64
52.23
51.61
52.04
49.17
2,216,900
Nov 10, 2025
51.39
51.79
51.03
51.78
48.92
2,579,200
Nov 7, 2025
1.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
50.52
51.33
50.22
51.27
48.44
1,683,000
Nov 6, 2025
51.66
52.03
51.48
51.53
47.67
1,940,400
Nov 5, 2025
51.09
52.07
50.90
51.58
47.72
2,645,000
Nov 4, 2025
51.44
51.69
50.37
51.20
47.37
3,222,700
Nov 3, 2025
51.05
51.16
50.67
50.85
47.04
2,622,600
Oct 31, 2025
50.77
50.88
50.26
50.76
46.96
1,376,400
Oct 30, 2025
50.55
50.82
50.33
50.57
46.78
1,292,100
Oct 29, 2025
50.90
50.93
50.22
50.29
46.52
2,548,000
