MPLX LP (MPLX) stock
MPLXNYSEPipe Lines (No Natural Gas)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 5/303% above fair value
$60.16+0.27 (+0.45%)
Close on Oct 30, 2026Market cap $60.99BP/E –Yield –
Price history
Mplx Lp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$60.16
+0.45% on the day
52-week range
$50.22 – $60.95
-1.3% from the high
Change over 52 weeks
+19.0%
From $50.57 on Oct 30, 2025
Average volume
1.35M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $60.50 | $60.72 | $59.81 | $60.16 | +0.45% | 1,483,077 |
| Oct 29, 2026 | $59.50 | $60.10 | $59.40 | $59.89 | +1.63% | 1,082,754 |
| Oct 28, 2026 | $58.44 | $58.97 | $58.18 | $58.93 | +1.41% | 1,072,945 |
| Oct 27, 2026 | $58.63 | $58.76 | $57.72 | $58.11 | -0.92% | 1,540,102 |
| Oct 26, 2026 | $59.00 | $59.17 | $58.27 | $58.65 | -0.81% | 1,087,439 |
| Oct 23, 2026 | $58.43 | $59.23 | $58.10 | $59.13 | +1.63% | 983,720 |
| Oct 22, 2026 | $58.30 | $58.53 | $57.35 | $58.18 | -0.44% | 1,433,332 |
| Oct 21, 2026 | $58.63 | $58.74 | $57.95 | $58.44 | +0.09% | 1,067,878 |
| Oct 20, 2026 | $58.35 | $58.40 | $57.67 | $58.39 | +0.36% | 1,161,686 |
| Oct 19, 2026 | $57.96 | $58.28 | $57.52 | $58.18 | +0.03% | 941,931 |
| Oct 16, 2026 | $57.34 | $58.25 | $57.34 | $58.16 | +1.82% | 1,641,233 |
| Oct 15, 2026 | $57.75 | $57.76 | $56.63 | $57.12 | -0.59% | 1,742,736 |
| Oct 14, 2026 | $56.75 | $57.74 | $56.25 | $57.46 | +0.97% | 2,090,670 |
| Oct 13, 2026 | $57.12 | $57.26 | $56.75 | $56.91 | +0.14% | 561,422 |
| Oct 12, 2026 | $56.32 | $57.09 | $56.32 | $56.83 | +0.94% | 921,322 |
| Oct 9, 2026 | $57.33 | $57.56 | $56.03 | $56.30 | -1.78% | 1,700,451 |
| Oct 8, 2026 | $57.46 | $57.54 | $57.12 | $57.32 | +0.47% | 688,792 |
| Oct 7, 2026 | $57.86 | $57.93 | $56.88 | $57.05 | -1.25% | 1,106,539 |
| Oct 6, 2026 | $57.37 | $57.89 | $56.57 | $57.77 | +0.70% | 947,596 |
| Oct 5, 2026 | $56.34 | $57.65 | $56.31 | $57.37 | +1.76% | 836,545 |
| Oct 2, 2026 | $56.25 | $56.74 | $56.09 | $56.38 | +0.05% | 1,106,975 |
| Oct 1, 2026 | $56.37 | $56.72 | $55.95 | $56.35 | +0.05% | 1,924,629 |
| Sep 30, 2026 | $56.92 | $57.48 | $56.03 | $56.32 | -1.28% | 1,495,283 |
| Sep 29, 2026 | $57.50 | $57.76 | $56.60 | $57.05 | -1.06% | 1,752,064 |
| Sep 28, 2026 | $56.83 | $57.85 | $56.02 | $57.66 | +1.51% | 1,678,927 |
| Sep 25, 2026 | $57.86 | $57.95 | $56.67 | $56.80 | -2.04% | 2,129,643 |
| Sep 24, 2026 | $58.99 | $59.08 | $57.92 | $57.98 | -1.41% | 1,191,174 |
| Sep 23, 2026 | $59.25 | $59.82 | $58.33 | $58.81 | -0.59% | 1,234,329 |
| Sep 22, 2026 | $58.71 | $60.04 | $58.70 | $59.16 | +0.12% | 1,720,514 |
| Sep 21, 2026 | $59.40 | $59.60 | $58.83 | $59.09 | -0.59% | 1,043,846 |
| Sep 18, 2026 | $58.69 | $59.55 | $58.53 | $59.44 | +1.40% | 2,487,768 |
| Sep 17, 2026 | $58.23 | $59.00 | $58.21 | $58.62 | +1.19% | 942,503 |
| Sep 16, 2026 | $58.76 | $58.84 | $57.36 | $57.93 | -0.84% | 1,763,008 |
| Sep 15, 2026 | $58.91 | $59.20 | $58.32 | $58.42 | -0.80% | 1,429,346 |
| Sep 14, 2026 | $60.04 | $60.09 | $58.53 | $58.89 | -1.59% | 1,781,448 |
| Sep 11, 2026 | $59.68 | $60.21 | $59.59 | $59.84 | +0.35% | 667,333 |
| Sep 10, 2026 | $60.15 | $60.21 | $59.42 | $59.63 | -1.00% | 1,079,688 |
| Sep 9, 2026 | $60.24 | $60.39 | $59.91 | $60.23 | +0.67% | 1,125,800 |
| Sep 8, 2026 | $59.82 | $60.29 | $59.13 | $59.83 | +0.27% | 1,426,428 |
| Sep 4, 2026 | $59.28 | $59.77 | $58.94 | $59.67 | +0.56% | 1,007,605 |
| Sep 3, 2026 | $59.33 | $60.04 | $59.04 | $59.34 | +0.59% | 1,231,791 |
| Sep 2, 2026 | $59.37 | $59.65 | $58.78 | $58.99 | -0.17% | 1,282,358 |
| Sep 1, 2026 | $59.22 | $59.73 | $58.86 | $59.09 | -0.14% | 1,269,938 |
| Aug 31, 2026 | $59.35 | $59.54 | $58.96 | $59.17 | -0.14% | 1,406,404 |
| Aug 28, 2026 | $59.25 | $59.75 | $59.23 | $59.25 | -0.44% | 675,879 |
| Aug 27, 2026 | $59.45 | $59.72 | $58.59 | $59.51 | +0.32% | 1,007,954 |
| Aug 26, 2026 | $58.25 | $59.43 | $58.25 | $59.32 | +1.64% | 803,352 |
| Aug 25, 2026 | $58.47 | $58.70 | $58.11 | $58.36 | -0.17% | 1,283,638 |
| Aug 24, 2026 | $58.48 | $58.75 | $58.19 | $58.46 | +0.09% | 665,894 |
| Aug 21, 2026 | $58.49 | $58.95 | $57.65 | $58.41 | -0.32% | 1,713,947 |
| Aug 20, 2026 | $58.80 | $59.26 | $58.55 | $58.60 | -0.15% | 633,746 |
| Aug 19, 2026 | $59.46 | $59.65 | $58.59 | $58.69 | -1.13% | 1,141,289 |
| Aug 18, 2026 | $59.33 | $59.89 | $59.18 | $59.36 | +0.47% | 1,158,432 |
| Aug 17, 2026 | $59.30 | $59.74 | $59.00 | $59.08 | -0.67% | 1,105,459 |
| Aug 14, 2026 | $59.00 | $59.51 | $58.70 | $59.48 | +1.12% | 1,189,710 |
| Aug 13, 2026 | $59.75 | $60.08 | $58.82 | $58.82 | -1.87% | 1,447,304 |
| Aug 12, 2026 | $59.50 | $60.16 | $59.47 | $59.94 | +1.08% | 1,090,348 |
| Aug 11, 2026 | $58.50 | $59.53 | $58.50 | $59.30 | +1.02% | 1,349,088 |
| Aug 10, 2026 | $58.85 | $59.05 | $58.29 | $58.70 | -0.25% | 1,516,631 |
| Aug 7, 2026 | $58.68 | $59.56 | $58.53 | $58.85 | -2.60% | 1,937,945 |
| Aug 6, 2026 | $59.68 | $60.49 | $59.33 | $60.42 | +1.91% | 1,620,603 |
| Aug 5, 2026 | $60.83 | $60.95 | $59.24 | $59.29 | -2.02% | 1,998,043 |
| Aug 4, 2026 | $58.97 | $60.66 | $58.28 | $60.51 | +2.72% | 2,051,818 |
| Aug 3, 2026 | $58.59 | $58.95 | $58.23 | $58.91 | +0.79% | 1,603,061 |
| Jul 31, 2026 | $57.93 | $58.73 | $57.59 | $58.45 | +1.46% | 1,202,400 |
| Jul 30, 2026 | $57.82 | $58.13 | $57.53 | $57.61 | -0.31% | 2,158,711 |
| Jul 29, 2026 | $59.47 | $60.00 | $57.64 | $57.79 | -2.38% | 2,177,943 |
| Jul 28, 2026 | $58.50 | $59.72 | $58.31 | $59.20 | +1.44% | 1,997,237 |
| Jul 27, 2026 | $58.65 | $58.94 | $58.27 | $58.36 | -0.49% | 2,141,886 |
| Jul 24, 2026 | $57.66 | $58.89 | $57.56 | $58.65 | +1.98% | 1,781,116 |
| Jul 23, 2026 | $56.99 | $57.61 | $56.74 | $57.51 | +1.59% | 1,353,347 |
| Jul 22, 2026 | $56.86 | $57.08 | $56.60 | $56.61 | +0.21% | 1,534,057 |
| Jul 21, 2026 | $57.33 | $57.50 | $56.41 | $56.49 | -1.12% | 1,661,460 |
| Jul 20, 2026 | $57.18 | $57.85 | $56.92 | $57.13 | +0.12% | 1,281,183 |
| Jul 17, 2026 | $57.31 | $57.60 | $56.65 | $57.06 | -0.19% | 1,936,576 |
| Jul 16, 2026 | $56.29 | $57.38 | $56.26 | $57.17 | +1.35% | 1,219,691 |
| Jul 15, 2026 | $56.56 | $56.92 | $56.35 | $56.41 | -0.18% | 1,077,101 |
| Jul 14, 2026 | $57.42 | $57.60 | $56.45 | $56.51 | -1.22% | 1,821,427 |
| Jul 13, 2026 | $57.31 | $57.77 | $57.11 | $57.21 | +0.46% | 1,342,017 |
| Jul 10, 2026 | $57.25 | $57.48 | $56.51 | $56.95 | -0.42% | 1,198,375 |
| Jul 9, 2026 | $57.25 | $57.79 | $57.02 | $57.19 | -0.44% | 969,077 |
| Jul 8, 2026 | $57.88 | $57.88 | $56.62 | $57.44 | -0.12% | 1,564,218 |
| Jul 7, 2026 | $57.33 | $58.08 | $57.02 | $57.51 | +0.95% | 1,518,014 |
| Jul 6, 2026 | $57.00 | $57.70 | $56.83 | $56.97 | -0.33% | 796,147 |
| Jul 2, 2026 | $56.00 | $57.23 | $56.00 | $57.16 | +2.22% | 1,022,674 |
| Jul 1, 2026 | $56.21 | $56.70 | $55.66 | $55.92 | -0.73% | 1,075,103 |
| Jun 30, 2026 | $56.25 | $56.66 | $55.97 | $56.33 | +0.20% | 818,499 |
| Jun 29, 2026 | $56.55 | $56.89 | $56.08 | $56.22 | -0.53% | 940,710 |
| Jun 26, 2026 | $56.00 | $56.77 | $56.00 | $56.52 | +0.80% | 1,121,141 |
| Jun 25, 2026 | $56.20 | $57.20 | $56.05 | $56.07 | -0.28% | 1,532,988 |
| Jun 24, 2026 | $57.27 | $57.60 | $56.20 | $56.23 | -2.51% | 1,494,413 |
| Jun 23, 2026 | $56.68 | $57.74 | $56.56 | $57.68 | +1.37% | 1,074,543 |
| Jun 22, 2026 | $56.50 | $57.32 | $56.28 | $56.90 | +0.11% | 1,541,175 |
| Jun 18, 2026 | $55.74 | $56.92 | $55.43 | $56.84 | +1.66% | 3,188,465 |
| Jun 17, 2026 | $55.90 | $56.25 | $55.73 | $55.91 | -0.30% | 1,082,520 |
| Jun 16, 2026 | $55.96 | $56.32 | $55.37 | $56.08 | +0.74% | 1,134,675 |
| Jun 15, 2026 | $56.02 | $56.93 | $55.58 | $55.67 | -2.11% | 2,086,576 |
| Jun 12, 2026 | $56.31 | $57.68 | $56.28 | $56.87 | +0.67% | 1,769,549 |
| Jun 11, 2026 | $56.56 | $56.91 | $56.12 | $56.49 | +0.18% | 1,426,368 |
| Jun 10, 2026 | $56.50 | $57.23 | $56.31 | $56.39 | -0.19% | 1,293,095 |
| Jun 9, 2026 | $56.50 | $57.18 | $56.33 | $56.50 | +0.16% | 1,995,608 |
| Jun 8, 2026 | $56.43 | $56.94 | $56.10 | $56.41 | -0.12% | 960,781 |
| Jun 5, 2026 | $56.13 | $57.17 | $55.94 | $56.48 | +0.28% | 1,681,331 |
| Jun 4, 2026 | $55.26 | $56.40 | $55.26 | $56.32 | +1.92% | 1,554,169 |
| Jun 3, 2026 | $55.60 | $56.19 | $55.10 | $55.26 | -0.75% | 1,709,558 |
| Jun 2, 2026 | $55.00 | $55.68 | $55.00 | $55.68 | +1.25% | 924,213 |
| Jun 1, 2026 | $54.85 | $55.26 | $54.74 | $54.99 | +0.62% | 1,291,197 |
| May 29, 2026 | $55.27 | $55.49 | $54.32 | $54.65 | -1.51% | 2,218,276 |
| May 28, 2026 | $55.69 | $55.96 | $55.30 | $55.49 | -0.39% | 1,696,283 |
| May 27, 2026 | $56.41 | $57.28 | $55.65 | $55.71 | -1.35% | 1,845,431 |
| May 26, 2026 | $56.20 | $57.15 | $56.08 | $56.47 | 0.00% | 1,855,084 |
| May 22, 2026 | $55.50 | $56.65 | $55.50 | $56.47 | +1.53% | 1,793,858 |
| May 21, 2026 | $55.60 | $56.02 | $55.36 | $55.62 | +0.32% | 1,715,060 |
| May 20, 2026 | $55.38 | $55.91 | $55.29 | $55.44 | -0.27% | 1,373,360 |
| May 19, 2026 | $55.28 | $55.94 | $55.14 | $55.59 | +0.27% | 1,217,528 |
| May 18, 2026 | $54.56 | $55.45 | $54.22 | $55.44 | +1.22% | 1,420,720 |
| May 15, 2026 | $55.77 | $55.80 | $54.58 | $54.77 | -1.44% | 2,523,217 |
| May 14, 2026 | $54.61 | $55.60 | $54.61 | $55.57 | +1.39% | 5,008,067 |
| May 13, 2026 | $54.34 | $54.83 | $53.94 | $54.81 | +0.77% | 1,970,896 |
| May 12, 2026 | $54.14 | $54.63 | $53.71 | $54.39 | +0.67% | 1,559,900 |
| May 11, 2026 | $54.10 | $54.21 | $53.40 | $54.03 | +0.06% | 1,826,782 |
| May 8, 2026 | $55.20 | $55.29 | $53.86 | $54.00 | -4.03% | 2,524,268 |
| May 7, 2026 | $55.35 | $56.27 | $54.76 | $56.27 | +1.10% | 2,043,995 |
| May 6, 2026 | $55.40 | $56.00 | $54.52 | $55.66 | 0.00% | 6,238,381 |
| May 5, 2026 | $56.80 | $57.00 | $54.84 | $55.66 | -2.64% | 3,304,848 |
| May 4, 2026 | $57.00 | $57.51 | $56.65 | $57.17 | +0.99% | 2,088,090 |
| May 1, 2026 | $56.49 | $57.03 | $56.26 | $56.61 | +0.60% | 2,124,803 |
| Apr 30, 2026 | $55.66 | $56.61 | $55.53 | $56.27 | +1.35% | 2,352,289 |
| Apr 29, 2026 | $55.31 | $55.69 | $55.00 | $55.52 | +0.80% | 3,794,190 |
| Apr 28, 2026 | $55.11 | $55.33 | $54.36 | $55.08 | +0.86% | 2,640,510 |
| Apr 27, 2026 | $55.34 | $55.65 | $54.61 | $54.61 | -1.32% | 2,243,921 |
| Apr 24, 2026 | $55.45 | $55.75 | $54.76 | $55.34 | -0.49% | 3,447,082 |
| Apr 23, 2026 | $55.73 | $56.16 | $55.28 | $55.61 | -0.16% | 1,417,364 |
| Apr 22, 2026 | $55.73 | $56.01 | $55.51 | $55.70 | +0.41% | 1,652,735 |
| Apr 21, 2026 | $55.96 | $56.10 | $55.36 | $55.47 | -0.40% | 2,746,608 |
| Apr 20, 2026 | $56.11 | $56.50 | $55.48 | $55.69 | -0.34% | 1,120,379 |
| Apr 17, 2026 | $55.08 | $55.91 | $54.52 | $55.88 | +1.16% | 4,334,215 |
| Apr 16, 2026 | $54.89 | $55.65 | $54.66 | $55.24 | +0.86% | 918,741 |
| Apr 15, 2026 | $54.90 | $55.27 | $54.67 | $54.77 | -0.44% | 1,064,393 |
| Apr 14, 2026 | $55.80 | $55.96 | $54.78 | $55.01 | -1.89% | 3,815,688 |
| Apr 13, 2026 | $56.41 | $56.45 | $55.52 | $56.07 | -0.14% | 2,040,258 |
| Apr 10, 2026 | $56.42 | $56.92 | $56.10 | $56.15 | -0.37% | 2,155,943 |
| Apr 9, 2026 | $55.76 | $56.83 | $55.76 | $56.36 | +0.84% | 1,127,701 |
| Apr 8, 2026 | $54.75 | $55.98 | $54.11 | $55.89 | +1.18% | 2,203,080 |
| Apr 7, 2026 | $55.35 | $55.87 | $55.06 | $55.24 | -0.75% | 1,907,480 |
| Apr 6, 2026 | $55.69 | $56.23 | $55.35 | $55.66 | -0.43% | 1,155,016 |
| Apr 2, 2026 | $56.25 | $56.50 | $55.05 | $55.90 | -0.04% | 2,035,517 |
| Apr 1, 2026 | $56.52 | $56.52 | $55.68 | $55.92 | -2.02% | 2,534,261 |
| Mar 31, 2026 | $57.73 | $57.99 | $56.50 | $57.07 | -1.04% | 2,179,109 |
| Mar 30, 2026 | $58.40 | $58.70 | $57.23 | $57.67 | -0.79% | 2,359,998 |
| Mar 27, 2026 | $58.82 | $59.74 | $58.05 | $58.13 | -1.41% | 1,733,248 |
| Mar 26, 2026 | $59.05 | $59.35 | $58.50 | $58.96 | +0.12% | 1,427,498 |
| Mar 25, 2026 | $58.94 | $59.20 | $58.61 | $58.89 | -0.47% | 1,150,088 |
| Mar 24, 2026 | $58.73 | $59.98 | $58.63 | $59.17 | +0.89% | 1,272,460 |
| Mar 23, 2026 | $57.74 | $58.75 | $57.37 | $58.65 | +1.14% | 1,041,722 |
| Mar 20, 2026 | $58.42 | $58.86 | $57.44 | $57.99 | -0.50% | 3,306,258 |
| Mar 19, 2026 | $57.47 | $58.35 | $57.12 | $58.28 | +1.59% | 1,491,330 |
| Mar 18, 2026 | $58.15 | $58.54 | $57.31 | $57.37 | -1.66% | 1,761,429 |
| Mar 17, 2026 | $58.10 | $58.85 | $58.10 | $58.34 | +0.41% | 1,030,716 |
| Mar 16, 2026 | $59.05 | $59.12 | $57.95 | $58.10 | -0.72% | 1,403,615 |
| Mar 13, 2026 | $58.34 | $58.98 | $57.84 | $58.52 | +0.27% | 1,681,212 |
| Mar 12, 2026 | $59.01 | $59.37 | $58.34 | $58.36 | -0.75% | 1,136,010 |
| Mar 11, 2026 | $58.06 | $58.95 | $57.88 | $58.80 | +1.34% | 1,466,610 |
| Mar 10, 2026 | $58.23 | $58.92 | $57.91 | $58.02 | -0.29% | 1,171,055 |
| Mar 9, 2026 | $58.60 | $58.60 | $57.83 | $58.19 | -0.78% | 1,831,198 |
| Mar 6, 2026 | $58.80 | $58.94 | $58.03 | $58.65 | -0.02% | 1,596,898 |
| Mar 5, 2026 | $58.95 | $59.31 | $58.02 | $58.66 | -0.41% | 1,459,269 |
| Mar 4, 2026 | $58.54 | $58.90 | $58.01 | $58.90 | -0.19% | 1,178,816 |
| Mar 3, 2026 | $59.30 | $59.49 | $58.50 | $59.01 | -0.22% | 1,178,255 |
| Mar 2, 2026 | $59.47 | $59.84 | $58.59 | $59.14 | +0.34% | 1,517,109 |
| Feb 27, 2026 | $59.00 | $59.23 | $58.47 | $58.94 | +0.48% | 1,165,862 |
| Feb 26, 2026 | $58.34 | $59.44 | $58.28 | $58.66 | +0.22% | 1,485,445 |
| Feb 25, 2026 | $58.95 | $59.17 | $58.31 | $58.53 | -0.61% | 1,255,326 |
| Feb 24, 2026 | $59.10 | $59.10 | $58.19 | $58.89 | +0.15% | 983,311 |
| Feb 23, 2026 | $58.18 | $59.25 | $58.08 | $58.80 | +1.05% | 1,941,465 |
| Feb 20, 2026 | $57.45 | $58.56 | $57.36 | $58.19 | +1.59% | 1,479,198 |
| Feb 19, 2026 | $56.80 | $57.54 | $56.80 | $57.28 | +1.02% | 1,618,918 |
| Feb 18, 2026 | $57.66 | $58.27 | $56.60 | $56.70 | -1.13% | 1,660,991 |
| Feb 17, 2026 | $57.01 | $57.99 | $56.57 | $57.35 | +0.92% | 2,748,812 |
| Feb 13, 2026 | $55.35 | $57.12 | $55.33 | $56.83 | +3.05% | 2,345,054 |
| Feb 12, 2026 | $55.64 | $56.17 | $55.14 | $55.15 | -0.99% | 6,908,173 |
| Feb 11, 2026 | $55.50 | $55.86 | $55.32 | $55.70 | +0.58% | 1,154,405 |
| Feb 10, 2026 | $54.82 | $55.73 | $54.48 | $55.38 | +0.67% | 1,122,973 |
| Feb 9, 2026 | $54.80 | $55.07 | $53.81 | $55.01 | -1.77% | 2,665,470 |
| Feb 6, 2026 | $56.39 | $56.46 | $55.93 | $56.00 | -0.74% | 2,186,784 |
| Feb 5, 2026 | $55.46 | $56.44 | $55.15 | $56.42 | +1.49% | 1,929,458 |
| Feb 4, 2026 | $55.29 | $55.60 | $54.84 | $55.59 | +0.58% | 1,718,908 |
| Feb 3, 2026 | $56.18 | $56.29 | $54.36 | $55.27 | -0.09% | 3,157,474 |
| Feb 2, 2026 | $55.30 | $56.21 | $55.11 | $55.32 | -1.04% | 3,048,275 |
| Jan 30, 2026 | $56.24 | $56.38 | $55.41 | $55.90 | -0.60% | 1,605,812 |
| Jan 29, 2026 | $56.24 | $56.79 | $55.89 | $56.24 | +0.88% | 1,569,546 |
| Jan 28, 2026 | $55.73 | $56.13 | $55.52 | $55.75 | +0.04% | 1,416,911 |
| Jan 27, 2026 | $55.00 | $55.79 | $54.79 | $55.73 | +1.75% | 1,143,864 |
| Jan 26, 2026 | $55.63 | $55.68 | $54.36 | $54.77 | -0.73% | 1,856,188 |
| Jan 23, 2026 | $56.00 | $56.10 | $55.16 | $55.17 | -0.72% | 1,232,049 |
| Jan 22, 2026 | $55.92 | $56.07 | $55.03 | $55.57 | -0.09% | 1,286,654 |
| Jan 21, 2026 | $56.11 | $56.40 | $55.51 | $55.62 | +0.14% | 1,153,117 |
| Jan 20, 2026 | $56.90 | $57.16 | $55.52 | $55.54 | -1.84% | 1,742,107 |
| Jan 16, 2026 | $56.01 | $56.71 | $56.01 | $56.58 | +1.09% | 1,003,023 |
| Jan 15, 2026 | $55.58 | $56.30 | $55.21 | $55.97 | +0.92% | 1,544,597 |
| Jan 14, 2026 | $54.80 | $55.76 | $54.80 | $55.46 | +1.26% | 2,366,132 |
| Jan 13, 2026 | $53.85 | $55.29 | $53.84 | $54.77 | +1.73% | 1,793,051 |
| Jan 12, 2026 | $53.10 | $53.91 | $53.05 | $53.84 | +1.58% | 887,944 |
| Jan 9, 2026 | $52.56 | $53.32 | $52.55 | $53.00 | +0.86% | 1,130,135 |
| Jan 8, 2026 | $52.29 | $52.75 | $51.60 | $52.55 | +0.40% | 1,737,523 |
| Jan 7, 2026 | $52.25 | $52.59 | $51.66 | $52.34 | +0.23% | 1,656,626 |
| Jan 6, 2026 | $53.36 | $53.36 | $52.11 | $52.22 | -2.03% | 1,625,559 |
| Jan 5, 2026 | $54.25 | $54.25 | $52.50 | $53.30 | -1.06% | 1,988,505 |
| Jan 2, 2026 | $53.24 | $54.20 | $53.01 | $53.87 | +0.94% | 1,012,311 |
| Dec 31, 2025 | $53.71 | $53.80 | $53.14 | $53.37 | -0.50% | 962,387 |
| Dec 30, 2025 | $54.03 | $54.32 | $53.50 | $53.64 | -0.69% | 2,571,750 |
| Dec 29, 2025 | $53.93 | $54.27 | $53.91 | $54.01 | +0.15% | 733,575 |
| Dec 26, 2025 | $54.00 | $54.29 | $53.80 | $53.93 | -0.19% | 569,645 |
| Dec 24, 2025 | $54.00 | $54.26 | $53.63 | $54.03 | +0.07% | 390,756 |
| Dec 23, 2025 | $53.95 | $54.03 | $53.62 | $53.99 | +0.43% | 847,348 |
| Dec 22, 2025 | $54.20 | $54.21 | $53.01 | $53.76 | +0.11% | 1,309,680 |
| Dec 19, 2025 | $53.01 | $54.06 | $53.01 | $53.70 | +0.92% | 3,803,131 |
| Dec 18, 2025 | $54.34 | $54.44 | $52.88 | $53.21 | -2.31% | 2,083,550 |
| Dec 17, 2025 | $54.00 | $54.49 | $54.00 | $54.47 | +0.89% | 1,166,075 |
| Dec 16, 2025 | $54.80 | $54.80 | $53.97 | $53.99 | -1.66% | 1,453,967 |
| Dec 15, 2025 | $54.74 | $55.00 | $54.31 | $54.90 | +0.09% | 1,399,552 |
| Dec 12, 2025 | $54.47 | $54.85 | $54.14 | $54.85 | +0.61% | 1,137,993 |
| Dec 11, 2025 | $55.02 | $55.30 | $54.30 | $54.52 | -1.14% | 1,389,203 |
| Dec 10, 2025 | $55.20 | $55.48 | $54.82 | $55.15 | -0.09% | 1,080,723 |
| Dec 9, 2025 | $55.62 | $56.16 | $55.12 | $55.20 | -0.63% | 1,365,336 |
| Dec 8, 2025 | $55.94 | $56.00 | $55.27 | $55.55 | -0.55% | 976,304 |
| Dec 5, 2025 | $55.96 | $56.26 | $55.45 | $55.86 | -0.04% | 1,161,270 |
| Dec 4, 2025 | $54.85 | $55.93 | $54.84 | $55.88 | +1.93% | 1,722,831 |
| Dec 3, 2025 | $54.14 | $54.89 | $54.02 | $54.82 | +1.71% | 1,146,299 |
| Dec 2, 2025 | $54.80 | $54.93 | $53.87 | $53.90 | -1.73% | 1,402,368 |
| Dec 1, 2025 | $54.00 | $54.94 | $54.00 | $54.85 | +0.96% | 1,332,162 |
| Nov 28, 2025 | $53.72 | $54.43 | $53.68 | $54.33 | +1.29% | 720,559 |
| Nov 26, 2025 | $53.50 | $53.94 | $53.43 | $53.64 | +0.34% | 1,254,514 |
| Nov 25, 2025 | $53.22 | $53.98 | $53.15 | $53.46 | +0.41% | 1,554,978 |
| Nov 24, 2025 | $54.34 | $54.34 | $52.56 | $53.24 | -1.52% | 1,833,880 |
| Nov 21, 2025 | $53.48 | $54.24 | $53.40 | $54.06 | +1.08% | 1,364,837 |
| Nov 20, 2025 | $53.38 | $54.08 | $53.15 | $53.48 | +0.30% | 1,389,101 |
| Nov 19, 2025 | $52.90 | $53.38 | $52.31 | $53.32 | +0.85% | 1,103,487 |
| Nov 18, 2025 | $52.59 | $53.14 | $52.55 | $52.87 | +0.13% | 1,617,846 |
| Nov 17, 2025 | $53.31 | $53.31 | $52.67 | $52.80 | -0.77% | 1,263,968 |
| Nov 14, 2025 | $52.27 | $53.30 | $51.93 | $53.21 | +2.43% | 1,954,041 |
| Nov 13, 2025 | $52.42 | $52.86 | $51.79 | $51.95 | -0.99% | 1,880,649 |
| Nov 12, 2025 | $51.96 | $52.48 | $51.80 | $52.47 | +0.83% | 1,678,615 |
| Nov 11, 2025 | $51.64 | $52.23 | $51.61 | $52.04 | +0.50% | 2,217,335 |
| Nov 10, 2025 | $51.39 | $51.79 | $51.03 | $51.78 | +0.99% | 2,579,158 |
| Nov 7, 2025 | $50.52 | $51.33 | $50.22 | $51.27 | -0.50% | 1,682,973 |
| Nov 6, 2025 | $51.66 | $52.03 | $51.48 | $51.53 | -0.10% | 1,940,394 |
| Nov 5, 2025 | $51.09 | $52.07 | $50.90 | $51.58 | +0.74% | 2,644,975 |
| Nov 4, 2025 | $51.44 | $51.69 | $50.37 | $51.20 | +0.69% | 3,222,663 |
| Nov 3, 2025 | $51.05 | $51.16 | $50.67 | $50.85 | +0.18% | 2,622,593 |
| Oct 31, 2025 | $50.77 | $50.88 | $50.26 | $50.76 | +0.38% | 1,376,416 |
| Oct 30, 2025 | $50.55 | $50.82 | $50.33 | $50.57 | +0.56% | 1,292,076 |
| Oct 29, 2025 | $50.90 | $50.93 | $50.22 | $50.29 | -0.95% | 2,548,192 |
| Oct 28, 2025 | $50.82 | $50.84 | $50.51 | $50.77 | -0.10% | 1,280,275 |
| Oct 27, 2025 | $50.50 | $50.88 | $50.30 | $50.82 | +0.73% | 869,162 |
| Oct 24, 2025 | $51.00 | $51.00 | $50.12 | $50.45 | -0.85% | 1,324,730 |
| Oct 23, 2025 | $50.91 | $50.98 | $50.57 | $50.88 | +0.57% | 1,687,390 |
| Oct 22, 2025 | $49.80 | $50.73 | $49.71 | $50.59 | +1.98% | 1,768,363 |
| Oct 21, 2025 | $49.62 | $49.80 | $49.43 | $49.61 | -0.02% | 797,470 |
| Oct 20, 2025 | $49.00 | $49.83 | $49.00 | $49.62 | – | 1,694,240 |
Seasonality
MPLX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.7% | 0.2% | -3.8% | 5.7% | 1.5% | -0.5% | 3.1% | 0.5% | -2.1% | 2.8% | 6.6% | -1.1% |
| Months up | 9 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 4.7% | 7.5% | -3.2% | -1.4% | -1.0% | 3.1% | 3.8% | 3.1% | -4.8% | 6.8% | ||
| 2025 | 8.7% | 5.6% | -0.7% | -4.8% | 2.1% | 1.0% | 1.9% | -1.3% | -1.8% | 1.6% | 9.3% | -1.8% |
| 2024 | 5.0% | 1.9% | 8.1% | 0.6% | -0.6% | 4.7% | 0.5% | 2.2% | 3.7% | -0.1% | 18.7% | -7.4% |
| 2023 | 6.3% | 1.4% | -0.5% | 1.6% | -2.6% | 1.8% | 4.6% | 0.5% | 1.9% | 1.3% | 3.6% | 0.7% |
| 2022 | 10.9% | 2.0% | 1.2% | -2.5% | 4.0% | -11.5% | 11.5% | 2.6% | -8.0% | 11.8% | 3.7% | -3.4% |
| 2021 | 6.7% | 6.1% | 7.6% | 5.3% | 8.7% | 3.4% | -4.2% | 1.6% | 1.2% | 5.8% | 1.4% | 1.0% |
| 2020 | -5.5% | -13.1% | -42.7% | 55.8% | 9.3% | -9.0% | 5.7% | 3.7% | -13.8% | 9.3% | 27.0% | 2.9% |
| 2019 | 15.9% | -3.8% | -0.8% | -1.9% | -3.2% | 5.3% | -8.8% | -2.7% | 0.4% | -5.9% | -7.9% | 7.7% |
| 2018 | 4.9% | -5.7% | -4.3% | 6.9% | 3.5% | -4.9% | 6.7% | -1.0% | -2.2% | -3.1% | 0.4% | -8.5% |
| 2017 | 9.3% | -0.3% | -3.0% | -2.4% | -4.7% | 1.1% | 8.8% | -4.1% | 2.0% | 0.7% | 3.4% | -1.1% |