Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MPLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 40.68 | 0.47 | 1.17% | 40.21 | 40.68 | 40.20 | 931,281 |
| May 30 2024 | 40.21 | -0.04 | -0.10% | 40.25 | 40.38 | 40.135 | 906,326 |
| May 29 2024 | 40.25 | -0.19 | -0.47% | 40.51 | 40.58 | 40.10 | 1,001,651 |
| May 28 2024 | 40.44 | 0.23 | 0.57% | 40.30 | 40.47 | 40.15 | 2,046,040 |
| May 24 2024 | 40.21 | -0.03 | -0.07% | 40.46 | 40.69 | 40.02 | 1,998,000 |
| May 23 2024 | 40.24 | -0.09 | -0.22% | 40.44 | 40.655 | 40.12 | 1,829,626 |
| May 22 2024 | 40.33 | -0.57 | -1.39% | 40.90 | 40.95 | 40.26 | 1,428,852 |
| May 21 2024 | 40.90 | 0.04 | 0.10% | 40.80 | 41.01 | 40.68 | 1,188,484 |
| May 20 2024 | 40.86 | 0.41 | 1.01% | 40.37 | 40.98 | 40.26 | 2,474,006 |
| May 17 2024 | 40.45 | 0.05 | 0.12% | 40.30 | 40.565 | 40.15 | 2,600,825 |
| May 16 2024 | 40.40 | 0.00 | 0.00% | 40.25 | 40.58 | 40.09 | 3,059,427 |
| May 15 2024 | 40.40 | -0.05 | -0.12% | 40.56 | 40.64 | 40.05 | 3,248,687 |
| May 14 2024 | 40.45 | -0.74 | -1.80% | 41.19 | 41.29 | 39.84 | 5,480,053 |
| May 13 2024 | 41.19 | -0.32 | -0.77% | 41.65 | 41.7299 | 41.06 | 1,697,142 |
| May 10 2024 | 41.51 | -0.14 | -0.34% | 41.72 | 41.77 | 41.38 | 1,714,566 |
| May 09 2024 | 41.65 | -0.12 | -0.29% | 41.76 | 41.87 | 41.635 | 1,647,562 |
| May 08 2024 | 41.77 | 0.10 | 0.24% | 41.69 | 41.8191 | 41.40 | 1,714,385 |
| May 07 2024 | 41.67 | 0.40 | 0.97% | 41.24 | 41.70 | 41.24 | 1,373,614 |
| May 06 2024 | 41.27 | 0.15 | 0.36% | 41.26 | 41.36 | 41.00 | 1,140,961 |
| May 03 2024 | 41.12 | 0.02 | 0.05% | 41.23 | 41.23 | 40.83 | 1,258,747 |
| May 02 2024 | 41.10 | -0.49 | -1.18% | 40.81 | 41.17 | 40.67 | 1,377,276 |
| May 01 2024 | 41.59 | -0.21 | -0.50% | 41.84 | 41.965 | 41.30 | 2,659,355 |
| Apr 30 2024 | 41.80 | -0.16 | -0.38% | 42.37 | 42.90 | 41.54 | 3,294,327 |
| Apr 29 2024 | 41.96 | 0.01 | 0.02% | 42.33 | 42.44 | 41.95 | 2,072,867 |
| Apr 26 2024 | 41.95 | 0.07 | 0.17% | 41.97 | 42.06 | 41.75 | 2,749,307 |
| Apr 25 2024 | 41.88 | 0.11 | 0.26% | 41.80 | 42.03 | 41.465 | 1,269,706 |
| Apr 24 2024 | 41.77 | 0.29 | 0.70% | 41.64 | 41.87 | 41.25 | 2,046,230 |
| Apr 23 2024 | 41.48 | 0.29 | 0.70% | 41.30 | 41.79 | 41.18 | 2,608,921 |
| Apr 22 2024 | 41.19 | 0.51 | 1.25% | 40.74 | 41.355 | 40.645 | 1,865,128 |
| Apr 19 2024 | 40.68 | 0.47 | 1.17% | 40.37 | 41.1199 | 40.345 | 3,703,949 |
| Apr 18 2024 | 40.21 | 0.22 | 0.55% | 40.10 | 40.44 | 40.05 | 1,735,277 |
| Apr 17 2024 | 39.99 | 0.33 | 0.83% | 39.86 | 40.22 | 39.77 | 2,618,034 |
| Apr 16 2024 | 39.66 | -0.20 | -0.50% | 39.75 | 40.18 | 39.56 | 5,377,565 |
| Apr 15 2024 | 39.86 | -0.78 | -1.92% | 40.74 | 40.805 | 39.86 | 2,682,233 |
| Apr 12 2024 | 40.64 | -0.46 | -1.12% | 41.20 | 41.495 | 40.64 | 2,878,423 |
| Apr 11 2024 | 41.10 | -0.29 | -0.70% | 41.39 | 41.4278 | 41.01 | 1,895,306 |
| Apr 10 2024 | 41.39 | -0.36 | -0.86% | 41.71 | 41.78 | 41.33 | 1,883,679 |
| Apr 09 2024 | 41.75 | -0.17 | -0.41% | 42.03 | 42.14 | 41.70 | 1,369,210 |
| Apr 08 2024 | 41.92 | -0.21 | -0.50% | 42.13 | 42.47 | 41.87 | 1,996,484 |
| Apr 05 2024 | 42.13 | -0.22 | -0.52% | 42.34 | 42.46 | 42.13 | 1,980,652 |
| Apr 04 2024 | 42.35 | 0.01 | 0.02% | 42.47 | 42.89 | 42.26 | 2,413,330 |
| Apr 03 2024 | 42.34 | 0.42 | 1.00% | 41.99 | 42.46 | 41.98 | 1,923,876 |
| Apr 02 2024 | 41.92 | 0.60 | 1.45% | 41.51 | 41.94 | 41.455 | 1,925,759 |
| Apr 01 2024 | 41.32 | -0.24 | -0.58% | 41.67 | 41.68 | 41.24 | 1,259,457 |
| Mar 28 2024 | 41.56 | 0.25 | 0.61% | 41.53 | 41.66 | 41.30 | 1,839,592 |
| Mar 27 2024 | 41.31 | 0.43 | 1.05% | 40.93 | 41.31 | 40.87 | 2,031,096 |
| Mar 26 2024 | 40.88 | 0.19 | 0.47% | 40.89 | 40.9893 | 40.61 | 1,714,311 |
| Mar 25 2024 | 40.69 | 0.12 | 0.30% | 40.77 | 40.91 | 40.61 | 1,188,699 |
| Mar 22 2024 | 40.57 | -0.10 | -0.25% | 40.68 | 40.70 | 40.33 | 1,290,500 |
| Mar 21 2024 | 40.67 | 0.17 | 0.42% | 40.50 | 40.82 | 40.31 | 1,527,319 |
| Mar 20 2024 | 40.50 | 0.30 | 0.75% | 40.01 | 40.6966 | 39.91 | 2,250,667 |
| Mar 19 2024 | 40.20 | -0.14 | -0.35% | 40.10 | 40.41 | 40.01 | 2,454,597 |
| Mar 18 2024 | 40.34 | 0.04 | 0.10% | 40.23 | 40.475 | 40.105 | 1,482,698 |
| Mar 15 2024 | 40.30 | 0.02 | 0.05% | 40.19 | 40.40 | 40.19 | 2,481,300 |
| Mar 14 2024 | 40.28 | -0.51 | -1.25% | 40.94 | 41.02 | 40.18 | 2,064,019 |
| Mar 13 2024 | 40.79 | 0.09 | 0.22% | 40.82 | 41.06 | 40.773 | 1,339,927 |
| Mar 12 2024 | 40.70 | 0.07 | 0.17% | 40.63 | 40.93 | 40.53 | 1,385,676 |
| Mar 11 2024 | 40.63 | 0.21 | 0.52% | 40.42 | 40.64 | 40.275 | 1,375,095 |
| Mar 08 2024 | 40.42 | -0.20 | -0.49% | 40.54 | 40.60 | 40.21 | 1,471,177 |
| Mar 07 2024 | 40.62 | 0.02 | 0.05% | 40.64 | 40.77 | 40.46 | 1,059,180 |
| Mar 06 2024 | 40.60 | 0.60 | 1.50% | 40.12 | 40.645 | 40.12 | 1,449,235 |
| Mar 05 2024 | 40.00 | 0.49 | 1.24% | 39.68 | 40.27 | 39.63 | 2,389,895 |
| Mar 04 2024 | 39.51 | 0.51 | 1.31% | 39.06 | 39.53 | 39.01 | 1,817,982 |
