MPLX LP Common Units Representing Limited Partner Interests (MPLX)

Historical Prices For MPLX LP Common Units Representing Limited Partner Interests (MPLX)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	54.80	54.93	53.87	53.90	1,402,315	53.90
12/01/2025	54.00	54.94	54.00	54.85	1,332,047	54.85
11/28/2025	53.72	54.43	53.68	54.33	720,559	54.33
11/26/2025	53.50	53.94	53.43	53.64	1,254,514	53.64
11/25/2025	53.22	53.98	53.15	53.46	1,554,952	53.46
11/24/2025	54.34	54.34	52.56	53.24	1,833,803	53.24
11/21/2025	53.48	54.24	53.40	54.06	1,364,837	54.06
11/20/2025	53.38	54.08	53.15	53.48	1,388,905	53.48
11/19/2025	52.90	53.38	52.31	53.32	1,103,329	53.32
11/18/2025	52.59	53.14	52.55	52.87	1,617,527	52.87
11/17/2025	53.31	53.31	52.67	52.80	1,253,251	52.80
11/14/2025	52.27	53.30	51.93	53.21	1,954,041	53.21
11/13/2025	52.42	52.86	51.79	51.95	1,879,561	51.95
11/12/2025	51.96	52.48	51.80	52.47	1,677,274	52.47
11/11/2025	51.64	52.23	51.61	52.04	2,216,923	52.04
11/10/2025	51.39	51.79	51.03	51.78	2,483,369	51.78
11/07/2025	50.52	51.33	50.22	51.27	1,682,973	51.27
11/06/2025	51.66	52.03	51.48	51.53	1,940,361	50.45
11/05/2025	51.09	52.07	50.90	51.58	2,643,926	50.50
11/04/2025	51.44	51.69	50.37	51.20	3,203,159	50.13
11/03/2025	51.05	51.16	50.67	50.85	2,621,679	49.79
10/31/2025	50.77	50.88	50.26	50.76	1,376,416	49.70
10/30/2025	50.55	50.82	50.33	50.57	1,292,076	49.51
10/29/2025	50.90	50.93	50.22	50.29	2,548,180	49.24
10/28/2025	50.82	50.84	50.51	50.77	1,279,890	49.71
10/27/2025	50.50	50.88	50.30	50.82	869,953	49.76
10/24/2025	51.00	51.00	50.12	50.45	1,324,730	49.40
10/23/2025	50.91	50.98	50.57	50.88	1,687,378	49.82
10/22/2025	49.80	50.73	49.71	50.59	1,768,341	49.53
10/21/2025	49.62	49.80	49.43	49.61	797,269	48.57
10/20/2025	49.00	49.83	49.00	49.62	1,694,235	48.58
10/17/2025	48.50	49.06	48.38	48.92	1,268,088	47.90
10/16/2025	49.34	49.38	48.29	48.53	1,756,358	47.52
10/15/2025	49.14	49.88	49.04	49.32	1,547,528	48.29
10/14/2025	48.10	49.09	47.94	48.95	1,071,332	47.93
10/13/2025	48.02	48.67	47.96	48.62	1,242,271	47.60
10/10/2025	48.04	48.48	47.80	47.80	1,875,181	46.80
10/09/2025	48.92	48.99	48.08	48.29	2,197,636	47.28
10/08/2025	49.00	49.07	48.40	48.84	1,392,779	47.82
10/07/2025	49.04	49.30	48.81	49.10	1,795,733	48.07
10/06/2025	49.70	49.77	49.06	49.17	1,517,132	48.14
10/03/2025	49.59	50.19	49.49	49.62	1,599,631	48.58
10/02/2025	49.70	49.77	49.41	49.51	1,285,604	48.48
10/01/2025	49.99	50.05	49.55	49.70	1,360,602	48.66
9/30/2025	50.00	50.24	49.60	49.95	2,418,475	48.91
9/29/2025	51.19	51.19	49.86	50.06	2,240,111	49.01
9/26/2025	51.35	51.77	51.23	51.28	833,544	50.21
9/25/2025	51.13	51.65	50.70	51.36	3,178,001	50.29
9/24/2025	50.25	51.42	50.21	51.12	1,456,601	50.05
9/23/2025	50.12	50.23	49.97	50.13	1,129,653	49.08
9/22/2025	50.37	50.40	49.91	50.04	1,244,864	48.99
9/19/2025	50.58	50.87	50.28	50.33	1,576,261	49.28
9/18/2025	51.00	51.30	50.58	50.75	1,115,827	49.69
9/17/2025	51.12	51.33	50.86	51.01	981,527	49.94
9/16/2025	51.31	51.54	50.84	51.06	816,970	49.99
9/15/2025	51.15	51.60	51.08	51.22	2,429,220	50.15
9/12/2025	50.95	51.09	50.70	51.08	1,383,080	50.01
9/11/2025	49.92	50.90	49.89	50.84	1,580,287	49.78
9/10/2025	50.16	50.67	49.81	49.82	1,620,341	48.78
9/09/2025	50.00	50.44	50.00	50.03	863,649	48.98
9/08/2025	50.50	50.67	49.97	50.14	1,231,059	49.09
9/05/2025	50.80	50.96	49.97	50.51	1,323,560	49.45
9/04/2025	50.97	51.49	50.78	50.81	1,142,394	49.75