MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MPLX — MPLX LP
NYSEMPLX LP
$57.77
+0.40(+0.70%)
- O
- 57.37
- H
- 57.89
- L
- 56.57
- V
- 946.54K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$57.77
Period Return+10%
Period High$60.95
Period Low$47.80
Avg Daily Volume1.56M
Total Trading Days365
MPLX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $57.37 | $57.89 | $56.57 | $57.77 | +$0.40 | +0.70% | 946,535 | $57.56 | $56.57 $57.89 |
| Oct 5, 2026 | $56.34 | $57.65 | $56.31 | $57.37 | +$0.99 | +1.76% | 836,546 | $57.23 | $56.31 $57.65 |
| Oct 2, 2026 | $56.25 | $56.74 | $56.09 | $56.38 | +$0.03 | +0.05% | 1,106,976 | $56.38 | $56.09 $56.74 |
| Oct 1, 2026 | $56.37 | $56.72 | $55.95 | $56.35 | +$0.03 | +0.05% | 1,924,629 | $56.33 | $55.95 $56.72 |
| Sep 30, 2026 | $56.92 | $57.48 | $56.03 | $56.32 | $-0.73 | -1.28% | 1,495,283 | $56.50 | $56.03 $57.48 |
| Sep 29, 2026 | $57.50 | $57.76 | $56.60 | $57.05 | $-0.61 | -1.06% | 1,752,064 | $57.02 | $56.60 $57.76 |
| Sep 28, 2026 | $56.83 | $57.85 | $56.02 | $57.66 | +$0.86 | +1.51% | 1,678,928 | $57.17 | $56.02 $57.85 |
| Sep 25, 2026 | $57.86 | $57.95 | $56.67 | $56.80 | $-1.18 | -2.04% | 2,129,644 | $57.03 | $56.67 $57.95 |
| Sep 24, 2026 | $58.99 | $59.08 | $57.92 | $57.98 | $-0.83 | -1.41% | 1,191,175 | $58.18 | $57.92 $59.08 |
| Sep 23, 2026 | $59.25 | $59.82 | $58.33 | $58.81 | $-0.35 | -0.59% | 1,234,329 | $58.97 | $58.33 $59.82 |
| Sep 22, 2026 | $58.71 | $60.04 | $58.70 | $59.16 | +$0.07 | +0.12% | 1,720,514 | $59.31 | $58.70 $60.04 |
| Sep 21, 2026 | $59.40 | $59.60 | $58.83 | $59.09 | $-0.35 | -0.59% | 1,043,847 | $59.14 | $58.83 $59.60 |
| Sep 18, 2026 | $58.69 | $59.55 | $58.53 | $59.44 | +$0.82 | +1.40% | 2,487,769 | $59.35 | $58.53 $59.55 |
| Sep 17, 2026 | $58.23 | $59.00 | $58.21 | $58.62 | +$0.69 | +1.19% | 942,503 | $58.73 | $58.21 $59.00 |
| Sep 16, 2026 | $58.76 | $58.84 | $57.36 | $57.93 | $-0.49 | -0.84% | 1,763,009 | $57.96 | $57.36 $58.84 |
| Sep 15, 2026 | $58.91 | $59.20 | $58.32 | $58.42 | $-0.47 | -0.80% | 1,426,176 | $58.63 | $58.32 $59.20 |
| Sep 14, 2026 | $60.04 | $60.09 | $58.53 | $58.89 | $-0.95 | -1.59% | 1,706,067 | $59.07 | $58.53 $60.09 |
| Sep 11, 2026 | $59.68 | $60.21 | $59.59 | $59.84 | +$0.21 | +0.35% | 667,333 | $59.86 | $59.59 $60.21 |
| Sep 10, 2026 | $60.15 | $60.21 | $59.42 | $59.63 | $-0.60 | -1.00% | 1,079,688 | $59.61 | $59.42 $60.21 |
| Sep 9, 2026 | $60.24 | $60.39 | $59.91 | $60.23 | +$0.40 | +0.67% | 1,125,800 | $60.16 | $59.91 $60.39 |
| Sep 8, 2026 | $59.82 | $60.29 | $59.13 | $59.83 | +$0.16 | +0.27% | 1,426,428 | $59.76 | $59.13 $60.29 |
| Sep 4, 2026 | $59.28 | $59.77 | $58.94 | $59.67 | +$0.33 | +0.56% | 1,007,606 | $59.40 | $58.94 $59.77 |
| Sep 3, 2026 | $59.33 | $60.04 | $59.04 | $59.34 | +$0.35 | +0.59% | 1,232,392 | $59.64 | $59.04 $60.04 |
| Sep 2, 2026 | $59.37 | $59.65 | $58.78 | $58.99 | $-0.10 | -0.17% | 1,279,566 | $59.09 | $58.78 $59.65 |
| Sep 1, 2026 | $59.22 | $59.73 | $58.86 | $59.09 | $-0.08 | -0.14% | 1,269,939 | $59.14 | $58.86 $59.73 |
| Aug 31, 2026 | $59.35 | $59.54 | $58.96 | $59.17 | $-0.08 | -0.14% | 1,406,405 | $59.22 | $58.96 $59.54 |
| Aug 28, 2026 | $59.25 | $59.75 | $59.23 | $59.25 | $-0.26 | -0.44% | 675,879 | $59.42 | $59.23 $59.75 |
| Aug 27, 2026 | $59.45 | $59.72 | $58.59 | $59.51 | +$0.19 | +0.32% | 1,007,955 | $59.34 | $58.59 $59.72 |
| Aug 26, 2026 | $58.25 | $59.43 | $58.25 | $59.32 | +$0.96 | +1.64% | 803,353 | $59.19 | $58.25 $59.43 |
| Aug 25, 2026 | $58.47 | $58.70 | $58.11 | $58.36 | $-0.10 | -0.17% | 1,283,638 | $58.39 | $58.11 $58.70 |