Get the Stockscreener App
50.53
1.77%
0.88
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 November 27, 2024, is $50.53.
- 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 632.32% to $50.53 now.
- The 52-week high stock price for MPLX is $50.73, representing a 0.40% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for MPLX is $35.51, indicating a -29.72% decrease from the current share price, occurred on December 13, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Nov 21, 2024 | $48.48 | $47.68 | $0.8024 | 1,714,737.0 | +1.45% |
| Nov 20, 2024 | $47.79 | $47.29 | $0.50 | 1,304,990.0 | -0.19% |
| Nov 19, 2024 | $47.71 | $47.26 | $0.45 | 1,424,539.0 | +0.44% |
| Nov 18, 2024 | $47.54 | $47.02 | $0.52 | 1,854,410.0 | +0.94% |
| Nov 15, 2024 | $47.35 | $46.56 | $0.789 | 2,100,349.0 | +1.34% |
| Nov 14, 2024 | $46.42 | $45.68 | $0.74 | 1,198,592.0 | +1.69% |
| Nov 13, 2024 | $46.16 | $45.53 | $0.635 | 8,890,205.0 | -0.80% |
| Nov 12, 2024 | $46.54 | $45.56 | $0.98 | 1,257,467.0 | -0.63% |
| Nov 11, 2024 | $46.32 | $45.65 | $0.67 | 2,168,559.0 | +0.67% |
| Nov 08, 2024 | $46.32 | $45.80 | $0.515 | 2,068,782.0 | -2.27% |
| Nov 07, 2024 | $47.62 | $46.52 | $1.09 | 2,669,963.0 | +1.31% |
| Nov 06, 2024 | $46.47 | $45.72 | $0.75 | 2,392,183.0 | +2.34% |
| Nov 05, 2024 | $45.87 | $45.09 | $0.78 | 3,107,302.0 | +2.39% |
| Nov 04, 2024 | $44.81 | $44.11 | $0.70 | 2,063,715.0 | +0.25% |
| Nov 01, 2024 | $44.71 | $44.07 | $0.64 | 1,254,803.0 | -0.47% |
| Oct 31, 2024 | $44.59 | $44.07 | $0.5215 | 1,379,610.0 | +0.11% |
| Oct 30, 2024 | $45.11 | $44.23 | $0.88 | 1,984,601.0 | -0.83% |
| Oct 29, 2024 | $44.82 | $43.62 | $1.20 | 2,410,774.0 | +2.22% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $50.73 | $44.07 | $6.66 | 43,627,079.0 | +13.76% |
| 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% |
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):