MPLX Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.0477436 | $0.0481976 | $0.04549067 | $0.04549067 | $261,917.48 |
| 2026-10-11 | $0.04824375 | $0.04876875 | $0.04752292 | $0.0477096 | $192,998.56 |
| 2026-10-10 | $0.0493585 | $0.04960125 | $0.04795 | $0.04819875 | $148,615.16 |
| 2026-10-09 | $0.04917417 | $0.04975417 | $0.04885182 | $0.04936043 | $263,621.04 |
| 2026-10-08 | $0.0536436 | $0.05404 | $0.04785714 | $0.04928286 | $306,403.74 |
| 2026-10-07 | $0.059622 | $0.0597056 | $0.05318667 | $0.0538156 | $735,127.12 |
| 2026-10-06 | $0.0617108 | $0.0618384 | $0.05953292 | $0.059622 | $239,912.85 |
| 2026-10-05 | $0.06146375 | $0.06323167 | $0.05998913 | $0.0617136 | $727,181.72 |
| 2026-10-04 | $0.0620108 | $0.0627628 | $0.06137458 | $0.06147708 | $240,201.07 |
| 2026-10-03 | $0.0614756 | $0.0629664 | $0.06076652 | $0.06218417 | $252,835.37 |
| 2026-10-02 | $0.05475846 | $0.06801739 | $0.05458192 | $0.0619404 | $1.51M |
| 2026-10-01 | $0.0550675 | $0.055304 | $0.05392619 | $0.0548644 | $377,390.27 |
| 2026-09-30 | $0.05612125 | $0.05706348 | $0.05502333 | $0.05503083 | $247,723.57 |
| 2026-09-29 | $0.0538575 | $0.05787458 | $0.05294708 | $0.05612375 | $338,734.01 |
| 2026-09-28 | $0.0567428 | $0.056746 | $0.05237625 | $0.05400875 | $763,874.04 |
| 2026-09-27 | $0.05738417 | $0.06031769 | $0.05618 | $0.0566984 | $735,025.84 |
| 2026-09-26 | $0.05686 | $0.0682952 | $0.0566684 | $0.0574348 | $3.43M |
| 2026-09-25 | $0.04598333 | $0.05632667 | $0.04591708 | $0.05622833 | $1.36M |
| 2026-09-24 | $0.0467188 | $0.0467368 | $0.0455256 | $0.04598375 | $405,906.59 |
| 2026-09-23 | $0.0552636 | $0.05785654 | $0.046792 | $0.0468148 | $2.13M |
| 2026-09-22 | $0.0379024 | $0.05718409 | $0.03748 | $0.0553748 | $2.58M |
| 2026-09-21 | $0.03416609 | $0.03868714 | $0.03416609 | $0.038074 | $352,320.84 |
| 2026-09-20 | $0.03439125 | $0.03439125 | $0.03372286 | $0.03412957 | $111,735.40 |
| 2026-09-19 | $0.03501174 | $0.03523542 | $0.03435 | $0.03438958 | $107,697.44 |
| 2026-09-18 | $0.03276125 | $0.03540556 | $0.0327119 | $0.03505304 | $147,963.04 |
| 2026-09-17 | $0.03220792 | $0.03279 | $0.031205 | $0.03276167 | $130,030.13 |
| 2026-09-16 | $0.03205696 | $0.03220292 | $0.031877 | $0.03220292 | $124,305.33 |
| 2026-09-15 | $0.03280739 | $0.03282609 | $0.03199609 | $0.03205913 | $251,876.75 |
| 2026-09-14 | $0.03212333 | $0.03293348 | $0.031872 | $0.03280739 | $132,135.86 |
| 2026-09-13 | $0.03259792 | $0.03266833 | $0.03215917 | $0.03216083 | $107,089.44 |