MPLX Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-12 | $0.03289435 | $0.03294417 | $0.03249333 | $0.03257083 | $94,682.31 |
| 2026-09-11 | $0.03232042 | $0.03333125 | $0.03228905 | $0.0329013 | $165,095.23 |
| 2026-09-10 | $0.03235318 | $0.0326836 | $0.03227885 | $0.03232333 | $203,915.99 |
| 2026-09-09 | $0.0323528 | $0.03279625 | $0.032309 | $0.03235045 | $123,311.18 |
| 2026-09-08 | $0.03232167 | $0.0325072 | $0.0322996 | $0.0323524 | $114,821.52 |
| 2026-09-07 | $0.033155 | $0.03315792 | $0.0323225 | $0.03233333 | $115,643.58 |
| 2026-09-06 | $0.03247292 | $0.03316833 | $0.03243167 | $0.03314542 | $140,300.15 |
| 2026-09-05 | $0.032365 | $0.03263583 | $0.0323052 | $0.03246125 | $95,868.86 |
| 2026-09-04 | $0.0317455 | $0.03243455 | $0.03148 | $0.0323825 | $146,709.08 |
| 2026-09-03 | $0.03151542 | $0.03272391 | $0.0314019 | $0.032435 | $135,682.74 |
| 2026-09-02 | $0.031584 | $0.031598 | $0.03085684 | $0.03150125 | $224,505.41 |
| 2026-09-01 | $0.03201087 | $0.03254385 | $0.03119056 | $0.031586 | $450,327.09 |
| 2026-08-31 | $0.03167043 | $0.03221864 | $0.031462 | $0.03199348 | $276,776.48 |
| 2026-08-30 | $0.0323184 | $0.03278364 | $0.0312355 | $0.031488 | $210,228.87 |
| 2026-08-29 | $0.03187 | $0.0323616 | $0.03153182 | $0.0323472 | $151,496.08 |
| 2026-08-28 | $0.0342472 | $0.0342512 | $0.031924 | $0.031942 | $338,698.08 |
| 2026-08-27 | $0.0328024 | $0.03498885 | $0.03216476 | $0.0342724 | $818,074.68 |
| 2026-08-26 | $0.02802882 | $0.0328952 | $0.02761 | $0.0328952 | $621,699.21 |