MPLX Historical USD Price
Daily close · Dec 20, 2022 → Dec 23, 2023Daily price history
Nov 22, 2023 → Dec 23, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-23 | $0.48396567 | $0.48413881 | $0.35179211 | $0.38109942 | $2.63M |
| 2023-12-22 | $0.52597935 | $0.6205527 | $0.4192605 | $0.48503291 | $5.74M |
| 2023-12-21 | $0.37694422 | $0.52368767 | $0.33778667 | $0.52368767 | $8.57M |
| 2023-12-20 | $0.27230731 | $0.39017522 | $0.27230731 | $0.37258922 | $4.76M |
| 2023-12-19 | $0.23047174 | $0.28791612 | $0.21542701 | $0.2720716 | $3.30M |
| 2023-12-18 | $0.17610254 | $0.23106305 | $0.15732208 | $0.23106305 | $1.88M |
| 2023-12-17 | $0.18514348 | $0.19282 | $0.17679174 | $0.17705056 | $1.12M |
| 2023-12-16 | $0.18705364 | $0.19962333 | $0.17647329 | $0.18506629 | $1.46M |
| 2023-12-15 | $0.21428786 | $0.21428786 | $0.18389532 | $0.18699181 | $1.76M |
| 2023-12-14 | $0.19617056 | $0.27019467 | $0.19039444 | $0.21505458 | $1.88M |
| 2023-12-13 | $0.1736192 | $0.19570017 | $0.16724658 | $0.19570017 | $1.68M |
| 2023-12-12 | $0.18620833 | $0.20094667 | $0.16526579 | $0.17347948 | $1.35M |
| 2023-12-11 | $0.19889 | $0.19903557 | $0.17249722 | $0.18565274 | $1.19M |
| 2023-12-10 | $0.18698963 | $0.20764447 | $0.18698963 | $0.20081383 | $1.23M |
| 2023-12-09 | $0.20453955 | $0.252024 | $0.17420757 | $0.18835518 | $1.77M |
| 2023-12-08 | $0.19262441 | $0.20425311 | $0.19262441 | $0.20375856 | $3.14M |
| 2023-12-05 | $0.12381857 | $0.13657136 | $0.11141228 | $0.11762139 | $1.04M |
| 2023-12-04 | $0.12301863 | $0.14951352 | $0.11881715 | $0.12314738 | $1.02M |
| 2023-12-03 | $0.10912632 | $0.1254057 | $0.10702737 | $0.12353511 | $954,613.83 |
| 2023-12-02 | $0.10105474 | $0.14293 | $0.09984127 | $0.10878731 | $939,745.60 |
| 2023-12-01 | $0.09886675 | $0.10175736 | $0.08692168 | $0.10111699 | $1.03M |
| 2023-11-30 | $0.07102167 | $0.1008837 | $0.066765 | $0.09879583 | $1.21M |
| 2023-11-29 | $0.07444625 | $0.08975 | $0.06364 | $0.07391955 | $935,651.05 |
| 2023-11-28 | $0.07730815 | $0.07737717 | $0.0725295 | $0.07448013 | $681,321.62 |
| 2023-11-27 | $0.08063116 | $0.08063782 | $0.07702924 | $0.07730482 | $454,805.87 |
| 2023-11-26 | $0.08387489 | $0.08448964 | $0.08039411 | $0.08064931 | $489,367.78 |
| 2023-11-25 | $0.07129719 | $0.0863052 | $0.07120482 | $0.08399633 | $729,171.51 |
| 2023-11-24 | $0.0615284 | $0.10920094 | $0.06135313 | $0.07126394 | $696,967.96 |
| 2023-11-23 | $0.06048619 | $0.06172056 | $0.05976929 | $0.06154955 | $480,871.61 |
| 2023-11-22 | $0.06068081 | $0.06077537 | $0.05359667 | $0.06047095 | $533,686.73 |