MPLX Stock Price History
NYSE: MPLXEnergyNatural Gas DistributionUSD
56.30-1.02 (-1.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MPLX price history at a glance
The price history for MPLX (MPLX) on this page begins on October 22, 2012, when the stock closed at $27.20; it most recently closed at $56.30 on October 5, 2026. The highest price in this record is $85.57, reached on January 26, 2015; the latest close is 34.2% below that peak. Across the 13 complete calendar years in the table, MPLX finished higher in 8 and lower in 5. Its best year was 2014 (+86.3%) and its worst was 2015 (-48.2%).
Over roughly 14 years the share price changed +107.0%, a 5.4% compound annual price return (excluding dividends). In the last 12 months alone, MPLX has gained 16.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $85.57
- Date of high
- Jan 26, 2015
- Low since 2012
- $6.87
- Date of low
- Mar 16, 2020
- 52-week high
- $60.95
- 52-week low
- $47.94
- IPO year
- 2012
- Last close
- $56.30
MPLX returns
1 week
-0.14%
1 month
-6.52%
3 months
-1.14%
6 months
+0.27%
Year to date
+5.49%
1 year
+16.59%
3 years
+55.87%
5 years
+80.91%
MPLX price return, excluding dividends.
MPLX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.30 | +4.51% |
| 2025 | 53.87 | +11.03% |
| 2024 | 48.52 | +32.14% |
| 2023 | 36.72 | +11.81% |
| 2022 | 32.84 | +10.98% |
| 2021 | 29.59 | +36.67% |
| 2020 | 21.65 | -16.12% |
| 2019 | 25.81 | -20.73% |
| 2018 | 32.56 | -8.20% |
| 2017 | 35.47 | +2.46% |
| 2016 | 34.62 | -11.98% |
| 2015 | 39.33 | -48.18% |
| 2014 | 75.90 | +86.26% |
| 2013 | 40.75 | +26.36% |
| 2012* | 32.25 | +18.57% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
MPLX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.33 | 57.56 | 56.04 | 56.30 | -1.78% | |
| 57.46 | 57.54 | 57.12 | 57.32 | +0.47% | |
| 57.86 | 57.93 | 56.88 | 57.05 | -1.25% | |
| 57.37 | 57.89 | 56.57 | 57.77 | +0.70% | |
| 56.34 | 57.65 | 56.31 | 57.37 | +1.76% | |
| 56.25 | 56.74 | 56.09 | 56.38 | +0.05% | |
| 56.37 | 56.72 | 55.95 | 56.35 | +0.05% | |
| 56.92 | 57.48 | 56.03 | 56.32 | -1.28% | |
| 57.50 | 57.76 | 56.60 | 57.05 | -1.06% | |
| 56.83 | 57.85 | 56.02 | 57.66 | +1.51% | |
| 57.86 | 57.95 | 56.67 | 56.80 | -2.04% | |
| 58.99 | 59.08 | 57.92 | 57.98 | -1.41% | |
| 59.25 | 59.82 | 58.33 | 58.81 | -0.59% | |
| 58.71 | 60.04 | 58.70 | 59.16 | +0.12% | |
| 59.40 | 59.60 | 58.83 | 59.09 | -0.59% | |
| 58.69 | 59.55 | 58.53 | 59.44 | +1.40% | |
| 58.23 | 59.00 | 58.21 | 58.62 | +1.19% | |
| 58.76 | 58.84 | 57.36 | 57.93 | -0.84% | |
| 58.91 | 59.20 | 58.32 | 58.42 | -0.80% | |
| 60.04 | 60.09 | 58.53 | 58.89 | -1.59% | |
| 59.68 | 60.21 | 59.59 | 59.84 | +0.35% | |
| 60.15 | 60.21 | 59.42 | 59.63 | -1.00% | |
| 60.24 | 60.39 | 59.91 | 60.23 | +0.67% | |
| 59.82 | 60.29 | 59.13 | 59.83 | +0.27% | |
| 59.28 | 59.77 | 58.94 | 59.67 | +0.56% | |
| 59.33 | 60.04 | 59.04 | 59.34 | +0.59% | |
| 59.37 | 59.65 | 58.78 | 58.99 | -0.17% | |
| 59.22 | 59.73 | 58.86 | 59.09 | -0.14% | |
| 59.35 | 59.54 | 58.96 | 59.17 | -0.14% | |
| 59.25 | 59.75 | 59.23 | 59.25 | -0.44% | |
| 59.45 | 59.72 | 58.59 | 59.51 | +0.32% | |
| 58.25 | 59.43 | 58.25 | 59.32 | +1.64% | |
| 58.47 | 58.70 | 58.11 | 58.36 | -0.17% | |
| 58.48 | 58.75 | 58.19 | 58.46 | +0.09% | |
| 58.49 | 58.95 | 57.65 | 58.41 | -0.32% | |
| 58.80 | 59.26 | 58.55 | 58.60 | -0.15% | |
| 59.46 | 59.65 | 58.59 | 58.69 | -1.13% | |
| 59.33 | 59.89 | 59.18 | 59.36 | +0.47% | |
| 59.30 | 59.74 | 59.00 | 59.08 | -0.67% | |
| 59.00 | 59.51 | 58.70 | 59.48 | +1.12% | |
| 59.75 | 60.08 | 58.82 | 58.82 | -1.87% | |
| 59.50 | 60.16 | 59.47 | 59.94 | +1.08% | |
| 58.50 | 59.53 | 58.50 | 59.30 | +1.02% | |
| 58.85 | 59.05 | 58.29 | 58.70 | -0.25% | |
| 58.68 | 59.56 | 58.53 | 58.85 | -2.60% | |
| 59.68 | 60.49 | 59.33 | 60.42 | +1.91% | |
| 60.83 | 60.95 | 59.24 | 59.29 | -2.02% | |
| 58.97 | 60.66 | 58.28 | 60.51 | +2.72% | |
| 58.59 | 58.95 | 58.23 | 58.91 | +0.79% | |
| 57.93 | 58.73 | 57.59 | 58.45 | +1.46% | |
| 57.82 | 58.13 | 57.53 | 57.61 | -0.31% | |
| 59.47 | 60.00 | 57.64 | 57.79 | -2.38% | |
| 58.50 | 59.72 | 58.31 | 59.20 | +1.44% | |
| 58.65 | 58.94 | 58.27 | 58.36 | -0.49% | |
| 57.66 | 58.89 | 57.56 | 58.65 | +1.98% | |
| 56.99 | 57.61 | 56.74 | 57.51 | +1.59% | |
| 56.86 | 57.08 | 56.60 | 56.61 | +0.21% | |
| 57.33 | 57.50 | 56.41 | 56.49 | -1.12% | |
| 57.18 | 57.85 | 56.92 | 57.13 | +0.12% | |
| 57.31 | 57.60 | 56.65 | 57.06 | -0.19% | |
| 56.29 | 57.38 | 56.26 | 57.17 | +1.35% | |
| 56.56 | 56.92 | 56.35 | 56.41 | -0.18% | |
| 57.42 | 57.60 | 56.45 | 56.51 | -1.22% | |
| 57.31 | 57.77 | 57.11 | 57.21 | +0.46% | |
| 57.25 | 57.48 | 56.51 | 56.95 | -0.42% | |
| 57.25 | 57.79 | 57.02 | 57.19 | -0.44% | |
| 57.88 | 57.88 | 56.62 | 57.44 | -0.12% | |
| 57.33 | 58.08 | 57.02 | 57.51 | +0.95% | |
| 57.00 | 57.70 | 56.83 | 56.97 | -0.33% | |
| 56.00 | 57.23 | 56.00 | 57.16 | +2.22% | |
| 56.21 | 56.70 | 55.66 | 55.92 | -0.73% | |
| 56.25 | 56.66 | 55.97 | 56.33 | +0.20% | |
| 56.55 | 56.89 | 56.08 | 56.22 | -0.53% | |
| 56.00 | 56.77 | 56.00 | 56.52 | +0.80% | |
| 56.20 | 57.20 | 56.05 | 56.07 | -0.28% | |
| 57.27 | 57.60 | 56.20 | 56.23 | -2.51% | |
| 56.68 | 57.74 | 56.56 | 57.68 | +1.37% | |
| 56.50 | 57.32 | 56.28 | 56.90 | +0.11% | |
| 55.74 | 56.92 | 55.43 | 56.84 | +1.66% | |
| 55.90 | 56.25 | 55.73 | 55.91 | -0.30% | |
| 55.96 | 56.32 | 55.37 | 56.08 | +0.74% | |
| 56.02 | 56.93 | 55.58 | 55.67 | -2.11% | |
| 56.31 | 57.68 | 56.28 | 56.87 | +0.67% | |
| 56.56 | 56.91 | 56.12 | 56.49 | +0.18% | |
| 56.50 | 57.23 | 56.31 | 56.39 | -0.19% | |
| 56.50 | 57.18 | 56.33 | 56.50 | +0.16% | |
| 56.43 | 56.94 | 56.10 | 56.41 | -0.12% | |
| 56.13 | 57.17 | 55.94 | 56.48 | +0.28% | |
| 55.26 | 56.40 | 55.26 | 56.32 | +1.92% | |
| 55.60 | 56.19 | 55.10 | 55.26 | -0.75% | |
| 55.00 | 55.68 | 55.00 | 55.68 | +1.25% | |
| 54.85 | 55.26 | 54.74 | 54.99 | +0.62% | |
| 55.27 | 55.49 | 54.32 | 54.65 | -1.51% | |
| 55.69 | 55.96 | 55.30 | 55.49 | -0.39% | |
| 56.41 | 57.28 | 55.65 | 55.71 | -1.35% | |
| 56.20 | 57.15 | 56.08 | 56.47 | 0.00% | |
| 55.50 | 56.65 | 55.50 | 56.47 | +1.53% | |
| 55.60 | 56.02 | 55.36 | 55.62 | +0.32% | |
| 55.38 | 55.91 | 55.29 | 55.44 | -0.27% | |
| 55.28 | 55.94 | 55.14 | 55.59 | +0.27% | |
| 54.56 | 55.45 | 54.22 | 55.44 | +1.22% | |
| 55.77 | 55.80 | 54.58 | 54.77 | -1.44% | |
| 54.61 | 55.60 | 54.61 | 55.57 | +1.39% | |
| 54.34 | 54.83 | 53.94 | 54.81 | +0.77% | |
| 54.14 | 54.63 | 53.71 | 54.39 | +0.67% | |
| 54.10 | 54.21 | 53.40 | 54.03 | +0.06% | |
| 55.20 | 55.29 | 53.86 | 54.00 | -4.03% | |
| 55.35 | 56.27 | 54.76 | 56.27 | +1.10% | |
| 55.40 | 56.00 | 54.52 | 55.66 | 0.00% | |
| 56.80 | 57.00 | 54.84 | 55.66 | -2.64% | |
| 57.00 | 57.51 | 56.65 | 57.17 | +0.99% | |
| 56.49 | 57.03 | 56.26 | 56.61 | +0.60% | |
| 55.66 | 56.61 | 55.53 | 56.27 | +1.35% | |
| 55.31 | 55.69 | 55.00 | 55.52 | +0.80% | |
| 55.11 | 55.33 | 54.36 | 55.08 | +0.86% | |
| 55.34 | 55.65 | 54.61 | 54.61 | -1.32% | |
| 55.45 | 55.75 | 54.76 | 55.34 | -0.49% | |
| 55.73 | 56.16 | 55.28 | 55.61 | -0.16% | |
| 55.73 | 56.01 | 55.51 | 55.70 | +0.41% | |
| 55.96 | 56.10 | 55.36 | 55.47 | -0.40% | |
| 56.11 | 56.50 | 55.48 | 55.69 | -0.34% | |
| 55.08 | 55.91 | 54.52 | 55.88 | +1.16% | |
| 54.89 | 55.65 | 54.66 | 55.24 | +0.86% | |
| 54.90 | 55.27 | 54.67 | 54.77 | -0.44% | |
| 55.80 | 55.96 | 54.78 | 55.01 | -1.89% | |
| 56.41 | 56.45 | 55.52 | 56.07 | -0.14% | |
| 56.42 | 56.92 | 56.10 | 56.15 | -0.37% | |
| 55.76 | 56.83 | 55.76 | 56.36 | +0.84% | |
| 54.75 | 55.98 | 54.11 | 55.89 | +1.18% | |
| 55.35 | 55.87 | 55.06 | 55.24 | -0.75% | |
| 55.69 | 56.23 | 55.35 | 55.66 | -0.43% | |
| 56.25 | 56.50 | 55.05 | 55.90 | -0.04% | |
| 56.52 | 56.52 | 55.68 | 55.92 | -2.02% | |
| 57.73 | 57.99 | 56.50 | 57.07 | -1.04% | |
| 58.40 | 58.70 | 57.23 | 57.67 | -0.79% | |
| 58.82 | 59.74 | 58.05 | 58.13 | -1.41% | |
| 59.05 | 59.35 | 58.50 | 58.96 | +0.12% | |
| 58.94 | 59.20 | 58.61 | 58.89 | -0.47% | |
| 58.73 | 59.98 | 58.63 | 59.17 | +0.89% | |
| 57.74 | 58.75 | 57.37 | 58.65 | +1.14% | |
| 58.42 | 58.86 | 57.44 | 57.99 | -0.50% | |
| 57.47 | 58.35 | 57.12 | 58.28 | +1.59% | |
| 58.15 | 58.54 | 57.31 | 57.37 | -1.66% | |
| 58.10 | 58.85 | 58.10 | 58.34 | +0.41% | |
| 59.05 | 59.12 | 57.95 | 58.10 | -0.72% | |
| 58.34 | 58.98 | 57.84 | 58.52 | +0.27% | |
| 59.01 | 59.37 | 58.34 | 58.36 | -0.75% | |
| 58.06 | 58.95 | 57.88 | 58.80 | +1.34% | |
| 58.23 | 58.92 | 57.91 | 58.02 | -0.29% | |
| 58.60 | 58.60 | 57.83 | 58.19 | -0.78% | |
| 58.80 | 58.94 | 58.03 | 58.65 | -0.02% | |
| 58.95 | 59.31 | 58.02 | 58.66 | -0.41% | |
| 58.54 | 58.90 | 58.01 | 58.90 | -0.19% | |
| 59.30 | 59.49 | 58.50 | 59.01 | -0.22% | |
| 59.47 | 59.84 | 58.59 | 59.14 | +0.34% | |
| 59.00 | 59.23 | 58.47 | 58.94 | +0.48% | |
| 58.34 | 59.44 | 58.28 | 58.66 | +0.22% | |
| 58.95 | 59.17 | 58.31 | 58.53 | -0.61% | |
| 59.10 | 59.10 | 58.19 | 58.89 | +0.15% | |
| 58.18 | 59.25 | 58.08 | 58.80 | +1.05% | |
| 57.45 | 58.56 | 57.36 | 58.19 | +1.59% | |
| 56.80 | 57.54 | 56.80 | 57.28 | +1.02% | |
| 57.66 | 58.27 | 56.60 | 56.70 | -1.13% | |
| 57.01 | 57.99 | 56.57 | 57.35 | +0.92% | |
| 55.35 | 57.12 | 55.33 | 56.83 | +3.05% | |
| 55.64 | 56.17 | 55.14 | 55.15 | -0.99% | |
| 55.50 | 55.86 | 55.32 | 55.70 | +0.58% | |
| 54.82 | 55.73 | 54.48 | 55.38 | +0.67% | |
| 54.80 | 55.07 | 53.81 | 55.01 | -1.77% | |
| 56.39 | 56.46 | 55.93 | 56.00 | -0.74% | |
| 55.46 | 56.44 | 55.15 | 56.42 | +1.49% | |
| 55.29 | 55.60 | 54.84 | 55.59 | +0.58% | |
| 56.18 | 56.29 | 54.36 | 55.27 | -0.09% | |
| 55.30 | 56.21 | 55.11 | 55.32 | -1.04% | |
| 56.24 | 56.38 | 55.41 | 55.90 | -0.60% | |
| 56.24 | 56.79 | 55.89 | 56.24 | +0.88% | |
| 55.73 | 56.13 | 55.52 | 55.75 | +0.04% | |
| 55.00 | 55.79 | 54.79 | 55.73 | +1.75% | |
| 55.63 | 55.68 | 54.36 | 54.77 | -0.73% | |
| 56.00 | 56.10 | 55.16 | 55.17 | -0.72% | |
| 55.92 | 56.07 | 55.03 | 55.57 | -0.09% | |
| 56.11 | 56.40 | 55.51 | 55.62 | +0.14% | |
| 56.90 | 57.16 | 55.52 | 55.54 | -1.84% | |
| 56.01 | 56.71 | 56.01 | 56.58 | +1.09% | |
| 55.58 | 56.30 | 55.21 | 55.97 | +0.92% | |
| 54.80 | 55.76 | 54.80 | 55.46 | +1.26% | |
| 53.85 | 55.29 | 53.84 | 54.77 | +1.73% | |
| 53.10 | 53.91 | 53.05 | 53.84 | +1.58% | |
| 52.56 | 53.32 | 52.55 | 53.00 | +0.86% | |
| 52.29 | 52.75 | 51.60 | 52.55 | +0.40% | |
| 52.25 | 52.59 | 51.66 | 52.34 | +0.23% | |
| 53.36 | 53.36 | 52.11 | 52.22 | -2.03% | |
| 54.25 | 54.25 | 52.50 | 53.30 | -1.06% | |
| 53.24 | 54.20 | 53.01 | 53.87 | +0.94% | |
| 53.71 | 53.80 | 53.14 | 53.37 | -0.50% | |
| 54.03 | 54.32 | 53.50 | 53.64 | -0.69% | |
| 53.93 | 54.27 | 53.91 | 54.01 | +0.15% | |
| 54.00 | 54.29 | 53.80 | 53.93 | -0.19% | |
| 54.00 | 54.26 | 53.63 | 54.03 | +0.07% | |
| 53.95 | 54.03 | 53.62 | 53.99 | +0.43% | |
| 54.20 | 54.21 | 53.01 | 53.76 | +0.11% | |
| 53.01 | 54.06 | 53.01 | 53.70 | +0.92% | |
| 54.34 | 54.44 | 52.88 | 53.21 | -2.31% | |
| 54.00 | 54.49 | 54.00 | 54.47 | +0.89% | |
| 54.80 | 54.80 | 53.97 | 53.99 | -1.66% | |
| 54.74 | 55.00 | 54.31 | 54.90 | +0.09% | |
| 54.47 | 54.85 | 54.14 | 54.85 | +0.61% | |
| 55.02 | 55.30 | 54.30 | 54.52 | -1.14% | |
| 55.20 | 55.48 | 54.82 | 55.15 | -0.09% | |
| 55.62 | 56.16 | 55.12 | 55.20 | -0.63% | |
| 55.94 | 56.00 | 55.27 | 55.55 | -0.55% | |
| 55.96 | 56.26 | 55.45 | 55.86 | -0.04% | |
| 54.85 | 55.93 | 54.84 | 55.88 | +1.93% | |
| 54.14 | 54.89 | 54.02 | 54.82 | +1.71% | |
| 54.80 | 54.93 | 53.87 | 53.90 | -1.73% | |
| 54.00 | 54.94 | 54.00 | 54.85 | +0.96% | |
| 53.72 | 54.43 | 53.68 | 54.33 | +1.29% | |
| 53.50 | 53.94 | 53.43 | 53.64 | +0.34% | |
| 53.22 | 53.98 | 53.15 | 53.46 | +0.41% | |
| 54.34 | 54.34 | 52.56 | 53.24 | -1.52% | |
| 53.48 | 54.24 | 53.40 | 54.06 | +1.08% | |
| 53.38 | 54.08 | 53.15 | 53.48 | +0.30% | |
| 52.90 | 53.38 | 52.31 | 53.32 | +0.85% | |
| 52.59 | 53.14 | 52.55 | 52.87 | +0.13% | |
| 53.31 | 53.31 | 52.67 | 52.80 | -0.77% | |
| 52.27 | 53.30 | 51.93 | 53.21 | +2.43% | |
| 52.42 | 52.86 | 51.79 | 51.95 | -0.99% | |
| 51.96 | 52.48 | 51.80 | 52.47 | +0.83% | |
| 51.64 | 52.23 | 51.61 | 52.04 | +0.50% | |
| 51.39 | 51.79 | 51.03 | 51.78 | +0.99% | |
| 50.52 | 51.33 | 50.22 | 51.27 | -0.50% | |
| 51.66 | 52.03 | 51.48 | 51.53 | -0.10% | |
| 51.09 | 52.07 | 50.90 | 51.58 | +0.74% | |
| 51.44 | 51.69 | 50.37 | 51.20 | +0.69% | |
| 51.05 | 51.16 | 50.67 | 50.85 | +0.18% | |
| 50.77 | 50.88 | 50.26 | 50.76 | +0.38% | |
| 50.55 | 50.82 | 50.33 | 50.57 | +0.56% | |
| 50.90 | 50.93 | 50.22 | 50.29 | -0.95% | |
| 50.82 | 50.84 | 50.51 | 50.77 | -0.10% | |
| 50.50 | 50.88 | 50.30 | 50.82 | +0.73% | |
| 51.00 | 51.00 | 50.12 | 50.45 | -0.85% | |
| 50.91 | 50.98 | 50.57 | 50.88 | +0.57% | |
| 49.80 | 50.73 | 49.71 | 50.59 | +1.98% | |
| 49.62 | 49.80 | 49.43 | 49.61 | -0.02% | |
| 49.00 | 49.83 | 49.00 | 49.62 | +1.43% | |
| 48.50 | 49.06 | 48.38 | 48.92 | +0.80% | |
| 49.34 | 49.38 | 48.29 | 48.53 | -1.60% | |
| 49.14 | 49.88 | 49.04 | 49.32 | +0.76% | |
| 48.10 | 49.09 | 47.94 | 48.95 | +0.68% | |
| 48.02 | 48.67 | 47.96 | 48.62 | +1.72% | |
| 48.04 | 48.48 | 47.80 | 47.80 | -1.01% | |
| 48.92 | 48.99 | 48.08 | 48.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MPLX chart for longer ranges.