MPLX LP Common Units Representing Limited Partner Interests (MPLX)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	50.64	51.05	50.52	50.87	1,341,117	50.87
8/28/2025	50.12	50.52	49.90	50.43	1,391,222	50.43
8/27/2025	50.98	51.09	50.04	50.04	1,639,958	50.04
8/26/2025	50.49	50.80	49.91	50.77	1,108,032	50.77
8/25/2025	50.73	50.83	50.26	50.33	760,034	50.33
8/22/2025	50.52	50.88	50.50	50.73	753,475	50.73
8/21/2025	50.45	50.81	50.30	50.48	692,961	50.48
8/20/2025	49.81	50.63	49.80	50.50	1,047,011	50.50
8/19/2025	49.50	49.63	49.15	49.63	1,145,802	49.63
8/18/2025	50.00	50.10	49.22	49.42	1,696,583	49.42
8/15/2025	50.39	50.85	49.97	50.00	2,094,563	50.00
8/14/2025	49.80	50.23	49.65	50.16	2,449,190	50.16
8/13/2025	49.85	49.89	49.40	49.70	1,427,251	49.70
8/12/2025	50.10	50.45	49.69	49.85	1,929,400	49.85
8/11/2025	50.33	50.44	49.92	50.20	1,573,356	50.20
8/08/2025	50.47	51.06	50.34	50.41	1,843,892	50.41
8/07/2025	51.66	52.00	51.41	51.52	1,168,130	50.56
8/06/2025	51.16	51.99	51.01	51.31	1,726,448	50.36
8/05/2025	52.50	52.92	50.75	50.86	2,937,687	49.92
8/04/2025	52.02	52.82	52.02	52.71	1,716,506	51.73
8/01/2025	52.55	52.55	51.60	51.85	1,331,610	50.89
7/31/2025	52.26	52.93	52.14	52.50	1,321,580	51.52
7/30/2025	51.79	53.10	51.70	52.07	1,890,494	51.10
7/29/2025	51.01	52.12	51.01	51.77	1,502,895	50.81
7/28/2025	51.11	51.27	50.69	50.99	1,094,189	50.04
7/25/2025	51.50	51.50	50.75	50.95	1,274,213	50.00
7/24/2025	51.05	51.52	50.80	51.32	923,398	50.37
7/23/2025	50.45	51.12	50.44	50.93	665,216	49.98
7/22/2025	50.21	50.87	50.15	50.45	1,077,900	49.51
7/21/2025	51.01	51.01	50.13	50.26	1,130,849	49.33
7/18/2025	50.56	51.19	50.44	50.80	1,362,260	49.86
7/17/2025	50.45	50.58	50.06	50.52	958,631	49.58
7/16/2025	50.58	50.90	50.14	50.47	987,001	49.53
7/15/2025	50.81	50.95	50.12	50.71	1,135,482	49.77
7/14/2025	50.79	51.04	50.55	50.95	894,376	50.00
7/11/2025	50.46	50.89	50.33	50.66	1,077,870	49.72
7/10/2025	50.60	50.70	50.13	50.46	895,564	49.52
7/09/2025	50.96	50.96	50.55	50.76	1,080,095	49.82
7/08/2025	50.80	51.07	50.53	50.96	848,961	50.01
7/07/2025	50.75	51.33	50.58	50.74	871,411	49.80
7/03/2025	51.12	51.33	50.73	51.04	471,419	50.09
7/02/2025	50.91	51.27	50.46	51.05	775,711	50.10
7/01/2025	51.61	51.61	50.73	50.79	1,768,429	49.85
6/30/2025	51.34	51.81	51.18	51.51	994,197	50.55
6/27/2025	51.21	51.74	51.05	51.61	1,284,219	50.65
6/26/2025	51.70	52.00	50.87	51.22	2,294,616	50.27
6/25/2025	52.09	52.16	51.24	51.96	1,275,015	50.99
6/24/2025	51.04	52.13	51.02	51.84	1,114,391	50.88
6/23/2025	51.66	51.79	50.73	51.13	1,393,028	50.18
6/20/2025	51.44	51.60	51.02	51.38	1,715,568	50.43
6/18/2025	51.51	51.95	51.01	51.41	836,306	50.45
6/17/2025	51.72	52.31	51.39	51.45	962,888	50.49
6/16/2025	52.00	52.30	51.34	51.51	1,073,940	50.55
6/13/2025	52.17	52.40	51.46	51.88	2,199,240	50.92
6/12/2025	51.59	51.88	51.35	51.87	596,496	50.91
6/11/2025	51.31	51.84	51.11	51.65	1,109,248	50.69
6/10/2025	51.19	51.58	50.66	50.93	1,101,032	49.98
6/09/2025	51.53	51.58	50.90	51.06	1,744,877	50.11
6/06/2025	51.50	51.76	51.16	51.32	821,680	50.37
6/05/2025	51.24	51.54	50.98	51.30	882,335	50.35
6/04/2025	52.00	52.16	50.88	51.03	926,119	50.08
6/03/2025	51.22	52.16	51.12	51.80	1,030,445	50.84
6/02/2025	51.47	51.57	50.91	51.40	943,743	50.45