NYSE:MPLX | Historical Stock Price | MPLX LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-10-26 to 2026-09-09
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.63$18.60$32.53$56.91$99.56$174.182012-10-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$44.54$45.82249,400——
2013-12-30$43.08$44.32159,200——
2013-12-27$40.78$41.9542,800——
2013-12-26$40.86$42.03157,300——
2013-12-24$40.77$41.9418,500——
2013-12-23$40.80$41.97164,300——
2013-12-20$39.84$40.9869,600——
2013-12-19$38.68$39.7982,100——
2013-12-18$38.62$39.7373,500——
2013-12-17$38.64$39.7584,600——
2013-12-16$38.90$40.02113,500——
2013-12-13$38.14$39.2469,500——
2013-12-12$37.84$38.93237,800——
2013-12-11$37.41$38.48338,400——
2013-12-10$37.85$38.9497,100——
2013-12-09$37.93$39.02286,700——
2013-12-06$36.85$37.91136,700——
2013-12-05$37.27$38.34115,100——
2013-12-04$37.42$38.49128,700——
2013-12-03$38.88$40.0070,000——
2013-12-02$38.88$40.0039,400——
2013-11-29$38.06$39.1527,300——
2013-11-27$37.87$38.9647,500——
2013-11-26$38.26$39.36122,200——
2013-11-25$38.13$39.22117,700——
2013-11-22$38.47$39.57130,300——
2013-11-21$38.04$39.1354,100——
2013-11-20$37.99$39.0835,000——
2013-11-19$37.64$38.72168,300——
2013-11-18$37.10$38.17212,300——
2013-11-15$37.20$38.27226,200——
2013-11-14$37.19$38.2650,200——
2013-11-13$36.35$37.3946,600——
2013-11-12$36.21$37.2518,400——
2013-11-11$36.00$37.0332,500——
2013-11-08$35.97$37.00262,500——
2013-11-07$36.46$37.5162,800——
2013-11-06$36.74$37.8026,700——
2013-11-05$37.34$38.41206,500——
2013-11-04$36.86$37.9261,100——
2013-11-01$36.62$37.67155,500——
2013-10-31$36.84$37.9061,100——
2013-10-30$37.20$37.9639,400——
2013-10-29$37.66$38.4344,600——
2013-10-28$38.17$38.9546,400——
2013-10-25$37.49$38.2628,300——
2013-10-24$38.06$38.8449,300——
2013-10-23$37.74$38.5165,500——
2013-10-22$37.61$38.3880,900——
2013-10-21$37.27$38.0375,600——
2013-10-18$37.83$38.61200,200——
2013-10-17$36.92$37.6875,700——
2013-10-16$36.55$37.3032,100——
2013-10-15$37.49$38.2610,400——
2013-10-14$37.65$38.4257,400——
2013-10-11$37.46$38.23128,700——
2013-10-10$36.82$37.5746,100——
2013-10-09$37.07$37.8352,700——
2013-10-08$37.01$37.7795,400——
2013-10-07$37.00$37.7625,200——
2013-10-04$36.60$37.3549,000——
2013-10-03$36.21$36.9527,600——
2013-10-02$36.41$37.1645,900——
2013-10-01$36.48$37.2350,900——
2013-09-30$36.44$37.1975,200——
2013-09-27$36.40$37.1574,300——
2013-09-26$36.28$37.0226,500——
2013-09-25$36.06$36.8052,100——
2013-09-24$36.06$36.8046,000——
2013-09-23$36.02$36.7674,200——
2013-09-20$36.20$36.9461,700——
2013-09-19$36.50$37.2572,400——
2013-09-18$35.81$36.5461,600——
2013-09-17$35.96$36.7068,400——
2013-09-16$36.35$37.1035,700——
2013-09-13$36.01$36.7559,200——
2013-09-12$36.15$36.8941,700——
2013-09-11$36.01$36.7588,100——
2013-09-10$35.14$35.8623,100——
2013-09-09$35.15$35.8738,900——
2013-09-06$35.17$35.8952,800——
2013-09-05$34.98$35.7032,200——
2013-09-04$35.11$35.8340,200——
2013-09-03$35.30$36.0289,000——
2013-08-30$35.70$36.4323,800——
2013-08-29$35.09$35.8119,100——
2013-08-28$35.18$35.9021,200——
2013-08-27$34.80$35.5149,600——
2013-08-26$35.08$35.8039,100——
2013-08-23$35.13$35.8558,200——
2013-08-22$35.55$36.2885,600——
2013-08-21$35.57$36.3048,800——
2013-08-20$35.42$36.15110,800——
2013-08-19$34.78$35.4942,900——
2013-08-16$34.88$35.6086,100——
2013-08-15$35.60$36.3367,600——
2013-08-14$35.95$36.6988,400——
2013-08-13$36.55$37.3035,700——
2013-08-12$37.77$38.5418,100——
2013-08-09$37.10$37.8635,500——
2013-08-08$36.79$37.5457,600——
2013-08-07$35.95$36.6948,100——
2013-08-06$34.85$35.5623,800——
2013-08-05$35.08$35.8064,000——
2013-08-02$35.14$35.8670,700——
2013-08-01$35.39$36.12124,500——
2013-07-31$35.75$36.48113,200——
2013-07-30$36.08$36.5368,200——
2013-07-29$36.70$37.16101,200——
2013-07-26$36.84$37.3027,500——
2013-07-25$36.30$36.7522,200——
2013-07-24$36.36$36.8126,500——
2013-07-23$36.77$37.23183,400——
2013-07-22$36.83$37.29103,000——
2013-07-19$36.97$37.43110,500——
2013-07-18$36.95$37.41112,900——
2013-07-17$37.03$37.4992,800——
2013-07-16$37.50$37.9744,400——
2013-07-15$37.73$38.2073,600——
2013-07-12$37.61$38.0831,900——
2013-07-11$37.49$37.9635,100——
2013-07-10$37.20$37.6622,800——
2013-07-09$36.99$37.4528,000——
2013-07-08$37.33$37.79166,500——
2013-07-05$36.90$37.3619,500——
2013-07-03$36.79$37.25484,100——
2013-07-02$36.64$37.1038,200——
2013-07-01$36.85$37.3140,700——
2013-06-28$36.81$37.27143,700——
2013-06-27$37.24$37.7066,500——
2013-06-26$37.20$37.6666,400——
2013-06-25$36.22$36.6777,800——
2013-06-24$36.55$37.00148,300——
2013-06-21$36.76$37.22876,200——
2013-06-20$38.36$38.84190,500——
2013-06-19$38.98$39.46191,600——
2013-06-18$38.93$39.41260,000——
2013-06-17$38.72$39.20193,100——
2013-06-14$37.82$38.29260,200——
2013-06-13$37.60$38.07177,600——
2013-06-12$37.25$37.7193,000——
2013-06-11$37.66$38.13125,100——
2013-06-10$37.98$38.4592,500——
2013-06-07$36.00$36.4590,400——
2013-06-06$34.57$35.00241,900——
2013-06-05$35.00$35.44174,900——
2013-06-04$35.21$35.65463,300——
2013-06-03$36.75$37.21129,000——
2013-05-31$37.13$37.5977,000——
2013-05-30$38.18$38.66183,300——
2013-05-29$38.97$39.4543,800——
2013-05-28$37.91$38.3861,500——
2013-05-24$38.63$39.1144,100——
2013-05-23$39.20$39.6936,600——
2013-05-22$38.53$39.0151,900——
2013-05-21$38.53$39.0150,600——
2013-05-20$38.08$38.5521,000——
2013-05-17$37.27$37.73278,500——
2013-05-16$37.62$38.0947,500——
2013-05-15$36.68$37.1482,000——
2013-05-14$36.50$36.95181,900——
2013-05-13$36.50$36.95119,300——
2013-05-10$36.63$37.09122,900——
2013-05-09$37.02$37.48214,500——
2013-05-08$37.27$37.735,600——
2013-05-07$38.14$38.3457,200——
2013-05-06$38.31$38.5177,000——
2013-05-03$37.92$38.12175,500——
2013-05-02$36.64$36.8382,000——
2013-05-01$36.99$37.18147,900——
2013-04-30$38.27$38.47166,100——
2013-04-29$39.10$39.30367,500——
2013-04-26$38.70$38.90129,600——
2013-04-25$38.88$39.08115,600——
2013-04-24$38.19$38.39248,100——
2013-04-23$36.38$36.5747,900——
2013-04-22$36.18$36.3710,000——
2013-04-19$35.75$35.9461,700——
2013-04-18$35.75$35.9433,300——
2013-04-17$34.88$35.0697,100——
2013-04-16$35.02$35.20125,400——
2013-04-15$35.38$35.56169,800——
2013-04-12$36.82$37.0182,900——
2013-04-11$36.57$36.7696,300——
2013-04-10$36.32$36.5159,600——
2013-04-09$36.68$36.8770,000——
2013-04-08$36.30$36.4969,800——
2013-04-05$35.09$35.27335,800——
2013-04-04$36.05$36.24108,700——
2013-04-03$36.39$36.5898,800——
2013-04-02$37.71$37.9163,600——
2013-04-01$37.70$37.9060,300——
2013-03-28$37.45$37.64123,000——
2013-03-27$37.26$37.4567,500——
2013-03-26$37.70$37.90103,700——
2013-03-25$37.69$37.8967,600——
2013-03-22$37.60$37.8081,300——
2013-03-21$37.04$37.23224,800——
2013-03-20$37.01$37.20145,400——
2013-03-19$36.14$36.33228,600——
2013-03-18$36.00$36.19199,400——
2013-03-15$36.36$36.55424,600——
2013-03-14$36.63$36.82308,100——
2013-03-13$37.22$37.41235,300——
2013-03-12$37.93$38.13444,800——
2013-03-11$37.90$38.10366,400——
2013-03-08$37.51$37.70292,500——
2013-03-07$36.60$36.79597,400——
2013-03-06$35.30$35.48474,100——
2013-03-05$34.55$34.73412,700——
2013-03-04$33.42$33.59127,600——
2013-03-01$32.88$33.0595,300——
2013-02-28$32.69$32.86174,300——
2013-02-27$32.97$33.14223,300——
2013-02-26$33.15$33.32263,800——
2013-02-25$33.53$33.7061,000——
2013-02-22$33.73$33.91118,700——
2013-02-21$34.26$34.44141,900——
2013-02-20$35.01$35.1983,600——
2013-02-19$36.32$36.51122,600——
2013-02-15$35.14$35.3275,800——
2013-02-14$35.50$35.68122,200——
2013-02-13$35.95$36.1462,800——
2013-02-12$35.71$35.9060,200——
2013-02-11$35.21$35.39168,700——
2013-02-08$34.42$34.6024,600——
2013-02-07$34.26$34.44113,500——
2013-02-06$34.27$34.45146,400——
2013-02-05$34.89$35.0725,000——
2013-02-04$34.92$35.1058,500——
2013-02-01$35.56$35.74185,400——
2013-01-31$34.42$34.60153,700——
2013-01-30$34.25$34.25177,200——
2013-01-29$33.37$33.3779,400——
2013-01-28$33.89$33.8994,800——
2013-01-25$33.10$33.1083,100——
2013-01-24$33.05$33.0590,600——
2013-01-23$32.92$32.9292,700——
2013-01-22$32.86$32.8685,400——
2013-01-18$32.20$32.20191,200——
2013-01-17$32.93$32.93143,900——
2013-01-16$33.30$33.30251,900——
2013-01-15$32.64$32.6494,400——
2013-01-14$32.18$32.1852,900——
2013-01-11$32.43$32.4393,100——
2013-01-10$32.34$32.34118,000——
2013-01-09$32.31$32.3139,100——
2013-01-08$32.36$32.3683,700——
2013-01-07$32.04$32.0475,300——
2013-01-04$32.25$32.25110,000——
2013-01-03$32.60$32.60108,800——
2013-01-02$32.85$32.85126,000——