MPLX LP Common Units Representing Limited Partner Interests (MPLX)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	53.44	54.02	53.32	53.89	844,219	53.89
4/01/2025	53.50	53.69	52.81	53.65	1,179,806	53.65
3/31/2025	53.77	54.00	53.17	53.52	1,108,137	53.52
3/28/2025	53.75	54.21	53.38	54.04	1,181,847	54.04
3/27/2025	53.72	54.12	53.45	53.68	1,954,941	53.68
3/26/2025	53.31	54.52	53.31	53.72	2,311,042	53.72
3/25/2025	53.85	54.06	53.31	53.36	1,110,064	53.36
3/24/2025	53.80	54.46	53.77	53.89	1,513,055	53.89
3/21/2025	53.88	54.00	53.40	53.70	5,143,466	53.70
3/20/2025	54.27	54.38	53.81	54.07	1,516,564	54.07
3/19/2025	54.50	54.74	54.12	54.35	1,654,662	54.35
3/18/2025	54.80	54.87	54.27	54.45	1,762,540	54.45
3/17/2025	53.49	54.87	53.42	54.65	1,885,229	54.65
3/14/2025	52.45	53.51	52.28	53.33	1,984,914	53.33
3/13/2025	53.35	53.50	52.34	52.38	1,421,932	52.38
3/12/2025	53.00	53.55	52.40	53.10	1,486,308	53.10
3/11/2025	52.29	53.05	52.02	52.51	1,878,187	52.51
3/10/2025	52.16	52.75	51.73	52.35	1,747,426	52.35
3/07/2025	52.32	53.03	51.46	52.70	2,388,053	52.70
3/06/2025	52.71	53.07	51.62	52.32	1,888,654	52.32
3/05/2025	53.04	53.39	51.93	53.04	1,829,615	53.04
3/04/2025	54.00	54.16	52.14	53.07	3,193,136	53.07
3/03/2025	54.25	54.79	53.88	54.26	1,632,506	54.26
2/28/2025	52.06	53.91	52.03	53.91	1,981,223	53.91
2/27/2025	52.94	53.01	52.16	52.24	1,348,953	52.24
2/26/2025	52.86	53.37	52.42	52.86	1,614,575	52.86
2/25/2025	53.15	53.20	51.88	52.86	1,708,519	52.86
2/24/2025	53.53	53.58	52.23	53.15	1,728,783	53.15
2/21/2025	53.75	54.16	53.16	53.38	1,479,219	53.38
2/20/2025	53.84	54.32	52.91	53.84	1,962,580	53.84
2/19/2025	54.58	54.74	53.57	53.73	1,809,097	53.73
2/18/2025	54.00	54.68	53.90	54.63	1,486,164	54.63
2/14/2025	54.00	54.52	53.71	53.83	1,749,274	53.83
2/13/2025	52.43	53.76	52.43	53.71	1,877,941	53.71
2/12/2025	52.90	53.41	52.45	52.64	1,143,173	52.64
2/11/2025	53.71	53.95	52.93	53.18	1,232,118	53.18
2/10/2025	53.63	53.95	53.31	53.57	1,972,019	53.57
2/07/2025	53.55	53.80	52.84	53.18	1,567,092	53.18
2/06/2025	53.72	54.18	53.20	53.55	1,527,322	53.55
2/05/2025	52.65	53.93	52.65	53.82	2,651,789	53.82
2/04/2025	50.44	53.24	50.14	52.63	3,134,169	52.63
2/03/2025	50.30	51.85	50.30	51.41	2,609,312	51.41
1/31/2025	53.25	53.32	51.94	52.01	2,909,490	51.05
1/30/2025	51.97	53.55	51.84	53.36	5,262,959	52.38
1/29/2025	51.66	52.18	51.55	51.70	1,046,130	50.75
1/28/2025	51.24	51.64	50.83	51.56	1,427,194	50.61
1/27/2025	51.48	51.75	50.25	50.80	2,436,067	49.87
1/24/2025	52.09	52.50	51.82	51.88	1,202,785	50.93
1/23/2025	52.17	52.81	51.83	51.88	1,428,084	50.93
1/22/2025	53.00	53.15	51.90	51.94	1,695,664	50.98
1/21/2025	51.48	52.76	51.46	52.64	2,400,546	51.67
1/17/2025	50.75	51.24	50.68	51.15	1,277,358	50.21
1/16/2025	50.00	50.91	50.00	50.81	1,256,395	49.88
1/15/2025	50.20	50.65	50.14	50.19	1,382,049	49.27
1/14/2025	48.89	50.06	48.79	49.76	1,717,399	48.84
1/13/2025	48.64	49.34	48.50	48.76	1,723,471	47.86
1/10/2025	48.55	48.84	47.90	48.35	1,459,694	47.46
1/08/2025	48.04	48.49	47.65	48.48	1,174,994	47.59
1/07/2025	48.82	48.82	47.77	47.88	1,701,857	47.00
1/06/2025	48.71	48.95	48.41	48.52	1,030,760	47.63
1/03/2025	49.45	49.45	48.41	48.52	2,021,877	47.63