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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$36.72$82.281,103,700——
2023-12-28$36.41$81.591,040,200——
2023-12-27$36.50$81.79679,400——
2023-12-26$36.51$81.81868,400——
2023-12-22$36.52$81.831,529,300——
2023-12-21$36.41$81.591,281,200——
2023-12-20$36.31$81.361,519,000——
2023-12-19$36.44$81.652,533,400——
2023-12-18$36.32$81.382,194,100——
2023-12-15$36.01$80.697,341,500——
2023-12-14$36.12$80.941,772,100——
2023-12-13$35.82$80.262,236,000——
2023-12-12$35.76$80.131,863,800——
2023-12-11$35.94$80.531,656,900——
2023-12-08$36.08$80.852,213,300——
2023-12-07$35.87$80.381,906,700——
2023-12-06$35.99$80.651,734,500——
2023-12-05$36.36$81.471,527,900——
2023-12-04$36.66$82.151,154,900——
2023-12-01$36.61$82.031,549,800——
2023-11-30$36.46$81.703,059,700——
2023-11-29$36.21$81.141,659,700——
2023-11-28$36.10$80.891,396,100——
2023-11-27$36.15$81.001,473,700——
2023-11-24$35.93$80.51679,700——
2023-11-22$35.78$80.171,050,900——
2023-11-21$35.72$80.041,210,900——
2023-11-20$35.81$80.241,123,200——
2023-11-17$35.93$80.511,190,600——
2023-11-16$35.47$79.481,909,900——
2023-11-15$35.50$79.551,362,200——
2023-11-14$35.70$80.002,328,000——
2023-11-13$35.29$79.081,282,500——
2023-11-10$35.16$78.792,231,300——
2023-11-09$35.29$79.081,288,300——
2023-11-08$35.38$79.281,609,000——
2023-11-07$35.67$79.931,796,100——
2023-11-06$35.78$80.171,963,500——
2023-11-03$36.05$80.782,340,500——
2023-11-02$35.72$80.042,726,200——
2023-11-01$36.06$78.903,354,000——
2023-10-31$36.04$78.853,658,000——
2023-10-30$35.94$78.642,100,400——
2023-10-27$35.69$78.092,085,700——
2023-10-26$35.99$78.742,094,800——
2023-10-25$36.15$79.091,236,200——
2023-10-24$36.04$78.852,166,800——
2023-10-23$35.98$78.721,944,900——
2023-10-20$36.21$79.231,185,700——
2023-10-19$36.58$80.041,331,500——
2023-10-18$36.47$79.791,393,900——
2023-10-17$36.31$79.441,155,600——
2023-10-16$36.20$79.20950,700——
2023-10-13$36.12$79.031,300,400——
2023-10-12$35.83$78.391,756,700——
2023-10-11$35.54$77.761,806,400——
2023-10-10$35.68$78.071,933,500——
2023-10-09$35.47$77.611,560,400——
2023-10-06$35.13$76.861,285,900——
2023-10-05$35.07$76.731,887,100——
2023-10-04$35.07$76.732,022,800——
2023-10-03$34.95$76.472,427,400——
2023-10-02$35.13$76.863,400,100——
2023-09-29$35.57$77.832,597,500——
2023-09-28$35.52$77.722,148,100——
2023-09-27$35.41$77.482,305,500——
2023-09-26$35.10$76.801,768,700——
2023-09-25$35.30$77.234,043,600——
2023-09-22$35.03$76.6410,758,100——
2023-09-21$34.92$76.402,169,300——
2023-09-20$35.08$76.752,822,200——
2023-09-19$34.95$76.471,349,700——
2023-09-18$34.83$76.211,803,600——
2023-09-15$34.96$76.492,275,700——
2023-09-14$34.92$76.404,522,800——
2023-09-13$34.83$76.211,038,600——
2023-09-12$34.86$76.271,892,200——
2023-09-11$34.69$75.901,225,200——
2023-09-08$34.69$75.901,251,800——
2023-09-07$34.62$75.752,002,500——
2023-09-06$34.57$75.641,636,800——
2023-09-05$34.91$76.381,440,500——
2023-09-01$35.00$76.581,075,800——
2023-08-31$34.89$76.341,287,500——
2023-08-30$34.94$76.451,342,900——
2023-08-29$35.00$76.582,592,300——
2023-08-28$34.96$76.491,132,500——
2023-08-25$34.93$76.431,230,500——
2023-08-24$34.74$76.011,041,100——
2023-08-23$34.85$76.251,539,200——
2023-08-22$34.86$76.271,852,000——
2023-08-21$34.96$76.491,678,700——
2023-08-18$34.92$76.401,849,700——
2023-08-17$34.79$76.121,903,000——
2023-08-16$34.79$76.121,882,900——
2023-08-15$34.90$76.361,843,500——
2023-08-14$34.92$76.402,115,500——
2023-08-11$35.16$76.931,864,000——
2023-08-10$34.84$76.231,500,600——
2023-08-09$34.89$76.341,860,100——
2023-08-08$34.89$76.342,133,100——
2023-08-07$34.95$76.471,984,200——
2023-08-04$34.77$76.082,222,600——
2023-08-03$34.55$75.593,588,200——
2023-08-02$35.34$75.632,418,400——
2023-08-01$35.53$76.033,209,600——
2023-07-31$35.51$75.991,848,800——
2023-07-28$35.45$75.861,270,400——
2023-07-27$35.32$75.581,793,500——
2023-07-26$35.53$76.031,668,200——
2023-07-25$35.47$75.901,659,000——
2023-07-24$35.17$75.262,048,500——
2023-07-21$34.92$74.731,377,600——
2023-07-20$34.75$74.361,358,700——
2023-07-19$34.67$74.191,063,600——
2023-07-18$34.54$73.912,595,000——
2023-07-17$34.40$73.622,623,400——
2023-07-14$34.50$73.832,830,800——
2023-07-13$34.81$74.492,427,800——
2023-07-12$34.80$74.471,994,500——
2023-07-11$34.52$73.871,599,700——
2023-07-10$34.40$73.621,403,400——
2023-07-07$34.48$73.791,704,200——
2023-07-06$34.32$73.441,181,700——
2023-07-05$34.20$73.19837,400——
2023-07-03$34.01$72.78495,800——
2023-06-30$33.94$72.631,020,300——
2023-06-29$33.97$72.69938,200——
2023-06-28$33.84$72.421,085,400——
2023-06-27$33.69$72.101,125,800——
2023-06-26$33.71$72.141,452,000——
2023-06-23$33.23$71.112,446,000——
2023-06-22$33.43$71.541,188,300——
2023-06-21$33.58$71.861,006,700——
2023-06-20$33.64$71.991,406,500——
2023-06-16$34.07$72.915,960,700——
2023-06-15$33.90$72.551,486,800——
2023-06-14$33.74$72.201,826,800——
2023-06-13$33.56$71.821,339,100——
2023-06-12$33.57$71.841,156,200——
2023-06-09$33.51$71.712,357,700——
2023-06-08$33.76$72.251,945,700——
2023-06-07$33.73$72.182,448,800——
2023-06-06$33.60$71.901,269,300——
2023-06-05$33.65$72.011,331,900——
2023-06-02$33.72$72.162,196,400——
2023-06-01$33.33$71.332,016,500——
2023-05-31$33.34$71.352,377,800——
2023-05-30$33.44$71.562,002,800——
2023-05-26$33.87$72.481,637,300——
2023-05-25$33.96$72.671,236,200——
2023-05-24$34.03$72.821,170,900——
2023-05-23$34.20$73.191,599,400——
2023-05-22$34.20$73.19939,100——
2023-05-19$34.25$73.29889,200——
2023-05-18$34.20$73.191,342,200——
2023-05-17$34.00$72.761,353,400——
2023-05-16$33.87$72.481,684,400——
2023-05-15$33.91$72.572,811,700——
2023-05-12$33.98$72.72942,800——
2023-05-11$33.97$72.691,295,300——
2023-05-10$34.17$73.121,323,700——
2023-05-09$34.00$72.761,031,400——
2023-05-08$33.94$72.632,584,000——
2023-05-05$33.99$72.742,196,700——
2023-05-04$34.00$72.763,884,900——
2023-05-03$34.96$73.153,610,500——
2023-05-02$34.74$72.692,652,100——
2023-05-01$34.88$72.991,402,600——
2023-04-28$34.99$73.221,167,300——
2023-04-27$34.94$73.111,065,100——
2023-04-26$34.80$72.821,355,700——
2023-04-25$34.80$72.821,072,700——
2023-04-24$34.94$73.112,087,900——
2023-04-21$34.78$72.782,411,200——
2023-04-20$34.61$72.42954,000——
2023-04-19$34.66$72.531,191,300——
2023-04-18$34.73$72.671,468,100——
2023-04-17$34.86$72.951,725,300——
2023-04-14$34.91$73.05947,700——
2023-04-13$34.77$72.761,235,100——
2023-04-12$34.65$72.511,363,200——
2023-04-11$34.63$72.462,065,100——
2023-04-10$34.49$72.171,478,700——
2023-04-06$34.58$72.361,645,100——
2023-04-05$34.64$72.491,506,600——
2023-04-04$34.47$72.131,181,000——
2023-04-03$34.78$72.781,578,600——
2023-03-31$34.45$72.091,665,400——
2023-03-30$34.49$72.171,316,600——
2023-03-29$34.41$72.001,177,300——
2023-03-28$34.21$71.591,270,200——
2023-03-27$34.10$71.361,307,000——
2023-03-24$34.00$71.151,310,600——
2023-03-23$33.60$70.311,523,600——
2023-03-22$33.79$70.712,617,500——
2023-03-21$34.02$71.191,938,100——
2023-03-20$33.73$70.581,513,900——
2023-03-17$33.59$70.295,458,900——
2023-03-16$33.71$70.543,036,900——
2023-03-15$33.92$70.982,766,400——
2023-03-14$34.67$72.552,115,200——
2023-03-13$34.45$72.092,212,800——
2023-03-10$34.60$72.401,278,500——
2023-03-09$34.69$72.591,538,400——
2023-03-08$34.88$72.991,192,100——
2023-03-07$34.86$72.951,001,900——
2023-03-06$34.94$73.111,365,400——
2023-03-03$34.91$73.052,178,600——
2023-03-02$34.80$72.822,280,700——
2023-03-01$34.48$72.151,550,200——
2023-02-28$34.63$72.461,544,500——
2023-02-27$34.86$72.95897,900——
2023-02-24$34.77$72.76897,200——
2023-02-23$34.71$72.631,019,800——
2023-02-22$34.76$72.741,297,200——
2023-02-21$34.72$72.651,545,600——
2023-02-17$34.91$73.051,464,200——
2023-02-16$35.12$73.494,212,200——
2023-02-15$35.01$73.261,661,900——
2023-02-14$34.64$72.492,028,100——
2023-02-13$34.43$72.051,100,400——
2023-02-10$34.46$72.113,585,200——
2023-02-09$34.56$72.32926,200——
2023-02-08$34.59$72.382,832,100——
2023-02-07$33.97$71.081,300,900——
2023-02-06$34.09$71.331,434,700——
2023-02-03$34.09$71.332,396,500——
2023-02-02$34.87$71.342,360,500——
2023-02-01$34.80$71.201,959,700——
2023-01-31$34.92$71.451,823,500——
2023-01-30$34.67$70.945,892,500——
2023-01-27$34.85$71.301,294,900——
2023-01-26$34.95$71.511,146,600——
2023-01-25$34.74$71.08937,600——
2023-01-24$34.74$71.081,171,200——
2023-01-23$34.87$71.343,683,000——
2023-01-20$34.47$70.531,094,400——
2023-01-19$34.38$70.341,187,900——
2023-01-18$33.96$69.481,249,300——
2023-01-17$34.25$70.08853,500——
2023-01-13$34.10$69.77651,600——
2023-01-12$34.13$69.832,095,200——
2023-01-11$33.68$68.911,285,800——
2023-01-10$33.45$68.441,091,100——
2023-01-09$33.61$68.771,601,800——
2023-01-06$33.59$68.731,766,100——
2023-01-05$32.96$67.441,616,800——
2023-01-04$32.82$67.151,451,600——
2023-01-03$32.58$66.661,961,300——