MPLX | MPLX | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

MPLX (MPLX)

NYSE

$57.16+$0.57 (+1.01%)

Price as of Nov 13, 2026 1:08 PM EST

$57.3B
Market Cap
17.81%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+1.76%

Low Price$55.91

High Price$58.87
3 Months
-3.52%

Low Price$55.91

High Price$58.94
1 Year
+17.81%

Low Price$48.03

High Price$58.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	57.00	57.25	56.45	56.59	-0.32%	1,918,219
11/11/2026	57.08	57.08	56.32	56.77	+0.11%	1,294,788
11/10/2026	56.60	57.09	56.42	56.71	-0.16%	1,688,148
11/09/2026	56.05	56.99	55.75	56.80	+1.59%	2,131,374
11/06/2026	55.39	56.06	55.03	55.91	+1.03%	1,913,108
11/06/2026	$1.21 Dividend
11/05/2026	55.37	56.13	55.02	55.34	+0.53%	3,329,737
11/04/2026	56.15	56.50	54.40	55.05	-2.17%	4,615,283
11/03/2026	59.10	59.11	55.92	56.27	-2.44%	3,063,500
11/03/2026	$1.15 Earnings
11/02/2026	58.60	58.72	57.55	57.68	-2.03%	2,383,178
10/30/2026	59.20	59.42	58.53	58.87	+0.45%	1,483,077
10/29/2026	58.23	58.81	58.13	58.61	+1.63%	1,082,754
10/28/2026	57.19	57.71	56.93	57.67	+1.41%	1,072,945
10/27/2026	57.37	57.50	56.48	56.87	-0.92%	1,540,102
10/26/2026	57.74	57.91	57.02	57.39	-0.81%	1,087,439
10/23/2026	57.18	57.96	56.86	57.86	+1.63%	983,720
10/22/2026	57.05	57.27	56.12	56.93	-0.44%	1,433,332
10/21/2026	57.37	57.48	56.70	57.19	+0.09%	1,067,878
10/20/2026	57.10	57.15	56.43	57.14	+0.36%	1,161,686
10/19/2026	56.72	57.03	56.29	56.93	+0.03%	941,931
10/16/2026	56.11	57.00	56.11	56.91	+1.82%	1,641,233
10/15/2026	56.51	56.52	55.42	55.90	-0.59%	1,742,736
10/14/2026	55.53	56.50	55.05	56.23	+0.97%	2,090,670
10/13/2026	55.90	56.03	55.53	55.69	+0.14%	561,422
10/12/2026	55.11	55.87	55.11	55.61	+0.94%	921,322
10/09/2026	56.10	56.33	54.83	55.09	-1.78%	1,700,451
10/08/2026	56.23	56.31	55.89	56.09	+0.47%	688,792
10/07/2026	56.62	56.69	55.66	55.83	-1.25%	1,106,539
10/06/2026	56.14	56.65	55.36	56.53	+0.70%	947,596
10/05/2026	55.13	56.41	55.10	56.14	+1.76%	836,545
10/02/2026	55.05	55.52	54.89	55.17	+0.05%	1,106,975
10/01/2026	55.16	55.51	54.75	55.14	+0.05%	1,924,629
09/30/2026	55.70	56.25	54.83	55.11	-1.28%	1,495,283
09/29/2026	56.27	56.52	55.39	55.83	-1.06%	1,752,064
09/28/2026	55.61	56.61	54.82	56.43	+1.51%	1,678,927
09/25/2026	56.62	56.70	55.46	55.58	-2.04%	2,129,643
09/24/2026	57.73	57.81	56.67	56.74	-1.41%	1,191,174
09/23/2026	57.98	58.54	57.08	57.55	-0.59%	1,234,329
09/22/2026	57.45	58.75	57.44	57.89	+0.12%	1,720,514
09/21/2026	58.13	58.32	57.57	57.82	-0.59%	1,043,846
09/18/2026	57.43	58.27	57.28	58.17	+1.40%	2,487,667
09/17/2026	56.98	57.74	56.96	57.36	+1.19%	942,503
09/16/2026	57.50	57.58	56.13	56.69	-0.84%	1,763,008
09/15/2026	57.65	57.93	57.07	57.17	-0.80%	1,428,903
09/14/2026	58.75	58.80	57.28	57.63	-1.59%	1,779,186
09/11/2026	58.40	58.92	58.31	58.56	+0.35%	667,333
09/10/2026	58.86	58.92	58.15	58.35	-1.00%	1,079,688
09/09/2026	58.95	59.10	58.63	58.94	+0.67%	1,125,800
09/08/2026	58.54	59.00	57.86	58.55	+0.27%	1,426,225
09/04/2026	58.01	58.49	57.68	58.39	+0.56%	1,007,605
09/03/2026	58.06	58.75	57.77	58.07	+0.59%	1,232,391
09/02/2026	58.10	58.37	57.52	57.73	-0.17%	1,282,358
09/01/2026	57.95	58.45	57.60	57.82	-0.14%	1,269,938
08/31/2026	58.08	58.26	57.70	57.90	-0.14%	1,406,404
08/28/2026	57.98	58.47	57.96	57.98	-0.44%	675,879
08/27/2026	58.18	58.44	57.33	58.24	+0.32%	1,007,954
08/26/2026	57.00	58.16	57.00	58.05	+1.64%	803,314
08/25/2026	57.22	57.44	56.87	57.11	-0.17%	1,283,638
08/24/2026	57.23	57.49	56.94	57.21	+0.09%	665,894
08/21/2026	57.24	57.69	56.42	57.16	-0.32%	1,713,947
08/20/2026	57.54	57.99	57.29	57.34	-0.15%	633,746
08/19/2026	58.19	58.37	57.34	57.43	-1.13%	1,141,389
08/18/2026	58.06	58.61	57.91	58.09	+0.47%	1,158,432
08/17/2026	58.03	58.46	57.74	57.81	-0.67%	1,105,459
08/14/2026	57.74	58.24	57.44	58.21	+1.12%	1,189,610
08/13/2026	58.47	58.79	57.56	57.56	-1.87%	1,447,304
08/12/2026	58.23	58.87	58.20	58.66	+1.08%	1,090,348
08/11/2026	57.25	58.25	57.25	58.03	+1.02%	1,349,088
08/10/2026	57.59	57.79	57.04	57.44	-0.25%	1,516,631
08/07/2026	57.42	58.28	57.28	57.59	-0.83%	1,937,945
08/07/2026	$1.08 Dividend
08/06/2026	57.36	58.14	57.02	58.07	+1.91%	1,620,603
08/05/2026	58.47	58.58	56.94	56.99	-2.02%	1,994,045
08/04/2026	56.68	58.30	56.02	58.16	+2.72%	2,051,818
08/04/2026	$1.06 Earnings
08/03/2026	56.31	56.66	55.97	56.62	+0.79%	1,603,261
07/31/2026	55.68	56.44	55.36	56.18	+1.46%	1,202,400
07/30/2026	55.57	55.87	55.29	55.37	-0.31%	2,158,711
07/29/2026	57.16	57.67	55.40	55.54	-2.38%	2,176,557
07/28/2026	56.23	57.40	56.04	56.90	+1.44%	1,991,840
07/27/2026	56.37	56.65	56.01	56.09	-0.49%	2,141,886
07/24/2026	55.42	56.60	55.32	56.37	+1.98%	1,781,116
07/23/2026	54.78	55.37	54.54	55.28	+1.59%	1,352,747
07/22/2026	54.65	54.87	54.40	54.41	+0.21%	1,534,057
07/21/2026	55.10	55.27	54.22	54.30	-1.12%	1,661,460
07/20/2026	54.96	55.60	54.71	54.91	+0.12%	1,281,183
07/17/2026	55.08	55.36	54.45	54.84	-0.19%	1,936,576
07/16/2026	54.10	55.15	54.07	54.95	+1.35%	1,219,691
07/15/2026	54.36	54.71	54.16	54.22	-0.18%	1,077,101
07/14/2026	55.19	55.36	54.26	54.31	-1.22%	1,821,427
07/13/2026	55.08	55.53	54.89	54.99	+0.46%	1,342,017
07/10/2026	55.03	55.25	54.31	54.74	-0.42%	1,198,375
07/09/2026	55.03	55.54	54.80	54.97	-0.44%	969,077
07/08/2026	55.63	55.63	54.42	55.21	-0.12%	1,565,968
07/07/2026	55.10	55.82	54.80	55.28	+0.95%	1,518,014
07/06/2026	54.79	55.46	54.62	54.76	-0.33%	796,147
07/02/2026	53.82	55.01	53.82	54.94	+2.22%	1,022,674
07/01/2026	54.03	54.50	53.50	53.75	-0.73%	1,072,893
06/30/2026	54.06	54.46	53.80	54.14	+0.20%	818,501