MPLX Lp
MPLXNYSEEnergy● Active
$56.64
+$0.16(+0.27%)
Market Cap$57.5B
P/E Ratio—
52W High$59.98
52W Low$47.8
MPLX Lp（MPLX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mplx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$59.98
Mar 24, 2026
-5.8% from here
5-Year Low5Y
$26.01
Jul 19, 2021
+117.1% from low
IPO Priceadj.
$27.20
Oct 26, 2012
+107.6% since IPO
1 Year Ago
$51.06
Jun 9, 2025
+10.6% in 1Y
5 Years Ago
$29.38
Jun 8, 2021
+92.2% in 5Y
10 Years Ago
$34.08
Jun 8, 2016
+65.7% in 10Y
Historical Price Data · MPLX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $56.43 | $56.43 | $56.43 | $56.43 | $56.43 | 16K | +0.00% |
| Jun 5, 2026 | $56.13 | $57.17 | $55.94 | $56.48 | $56.48 | 1.7M | +0.62% |
| Jun 4, 2026 | $55.26 | $56.40 | $55.26 | $56.32 | $56.32 | 1.6M | +1.92% |
| Jun 3, 2026 | $55.60 | $56.19 | $55.10 | $55.26 | $55.26 | 1.7M | -0.61% |
| Jun 2, 2026 | $55.00 | $55.68 | $55.00 | $55.68 | $55.68 | 924K | +1.24% |
| Jun 1, 2026 | $54.85 | $55.26 | $54.74 | $54.99 | $54.99 | 1.3M | +0.26% |
| May 29, 2026 | $55.27 | $55.49 | $54.32 | $54.65 | $54.65 | 2.2M | -1.12% |
| May 28, 2026 | $55.69 | $55.96 | $55.30 | $55.49 | $55.49 | 1.7M | -0.36% |
| May 27, 2026 | $56.41 | $57.28 | $55.65 | $55.71 | $55.71 | 1.8M | -1.24% |
| May 26, 2026 | $56.20 | $57.15 | $56.08 | $56.47 | $56.47 | 1.9M | +0.48% |
| May 22, 2026 | $55.50 | $56.65 | $55.50 | $56.47 | $56.47 | 1.8M | +1.75% |
| May 21, 2026 | $55.60 | $56.02 | $55.36 | $55.62 | $55.62 | 1.7M | +0.04% |
| May 20, 2026 | $55.38 | $55.91 | $55.29 | $55.44 | $55.44 | 1.4M | +0.11% |
| May 19, 2026 | $55.28 | $55.94 | $55.14 | $55.59 | $55.59 | 1.2M | +0.56% |
| May 18, 2026 | $54.56 | $55.45 | $54.22 | $55.44 | $55.44 | 1.4M | +1.61% |
| May 15, 2026 | $55.77 | $55.80 | $54.58 | $54.77 | $54.77 | 2.5M | -1.79% |
| May 14, 2026 | $54.61 | $55.60 | $54.61 | $55.57 | $55.57 | 5.0M | +1.76% |
| May 13, 2026 | $54.34 | $54.83 | $53.94 | $54.81 | $54.81 | 2.0M | +0.86% |
| May 12, 2026 | $54.14 | $54.63 | $53.71 | $54.39 | $54.39 | 1.6M | +0.46% |
| May 11, 2026 | $54.10 | $54.21 | $53.40 | $54.03 | $54.03 | 1.8M | -0.13% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MPLX
Jan 1 → Dec 31 · 6 years2026+6.0%$53.24 → $56.43
+6.0%
2025+11.4%$47.91 → $53.37
+11.4%
2024+30.1%$36.80 → $47.86
+30.1%
2023+12.2%$32.73 → $36.72
+12.2%
2022+10.4%$29.75 → $32.84
+10.4%
2021+0.5%$29.45 → $29.59
+0.5%
Best Year2024 · +30.1%
Worst Year2021 · +0.5%
Positive Years6 / 6
Avg Annual Return+11.7%
6Y Total Return+91.6%
6Y CAGR~+11.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in MPLX?
If you invested $1,000 in MPLX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,657
Total Return+65.7%
CAGR~+5.2% / yr
Profit+$657
Based on Jun 8, 2016 · $34.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MPLX Lp（MPLX）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $56.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MPLX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MPLX 历史股价FMP 日线复权 OHLCV