MPLX LP

MPLX
🏛️ usa →
48.84
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 44.02 44.18 43.96 43.96 11.6K
09:32 43.98 43.98 43.92 43.94 13.4K
09:33 43.94 43.94 43.93 43.93 0.9K
09:34 43.93 43.93 43.90 43.90 1.2K
09:35 43.90 43.93 43.88 43.88 2.9K
09:36 43.89 43.89 43.87 43.87 1.2K
09:37 43.87 43.87 43.78 43.80 13.8K
09:38 43.72 43.73 43.70 43.72 24.8K
09:39 43.72 43.74 43.71 43.71 10.2K
09:40 43.72 43.72 43.72 43.72 0.8K
09:41 43.72 43.75 43.71 43.74 8.5K
09:42 43.77 43.77 43.69 43.72 12.8K
09:43 43.72 43.72 43.69 43.69 2.1K
09:44 43.69 43.74 43.69 43.69 4.2K
09:45 43.71 43.71 43.64 43.64 4.0K
09:46 43.67 43.67 43.64 43.66 7.3K
09:47 43.66 43.68 43.66 43.66 1.6K
09:48 43.69 43.70 43.69 43.70 1.5K
09:49 43.70 43.70 43.68 43.69 1.8K
09:50 43.71 43.71 43.70 43.70 5.2K
09:51 43.70 43.72 43.70 43.72 2.3K
09:52 43.72 43.72 43.71 43.71 2.2K
09:53 43.71 43.71 43.71 43.71 0.7K
09:54 43.65 43.65 43.64 43.64 1.3K
09:55 43.66 43.66 43.64 43.64 4.1K
09:56 43.64 43.66 43.64 43.65 2.1K
09:57 43.66 43.66 43.66 43.66 1.6K
09:58 43.66 43.66 43.65 43.65 2.7K
09:59 43.66 43.67 43.66 43.67 1.1K
10:00 43.67 43.70 43.67 43.69 3.7K
10:01 43.70 43.70 43.70 43.70 0.7K
10:02 43.71 43.71 43.71 43.71 4.8K
10:03 43.70 43.70 43.70 43.70 1.0K
10:04 43.69 43.72 43.69 43.72 9.7K
10:05 43.67 43.67 43.67 43.67 32.5K
10:06 43.66 43.72 43.66 43.72 19.5K
10:07 43.72 43.72 43.72 43.72 3.2K
10:08 43.72 43.73 43.72 43.73 2.7K
10:09 43.76 43.76 43.74 43.74 1.9K
10:10 43.74 43.76 43.74 43.76 5.0K
10:11 43.76 43.79 43.76 43.79 2.7K
10:12 43.78 43.78 43.75 43.75 2.0K
10:13 43.75 43.77 43.75 43.77 1.0K
10:14 43.77 43.79 43.77 43.79 0.2K
10:15 43.80 43.81 43.80 43.81 0.8K
10:16 43.80 43.80 43.78 43.78 1.4K
10:17 43.80 43.80 43.79 43.79 2.2K
10:18 43.79 43.79 43.78 43.79 1.2K
10:19 43.78 43.78 43.78 43.78 0.9K
10:20 43.78 43.78 43.78 43.78 0.3K
10:21 43.80 43.84 43.80 43.84 3.2K
10:22 43.84 43.85 43.84 43.85 0.4K
10:23 43.85 43.86 43.85 43.86 1.7K
10:24 43.86 43.86 43.83 43.83 1.3K
10:25 43.83 43.84 43.83 43.84 0.6K
10:26 43.84 43.84 43.82 43.82 0.4K
10:27 43.82 43.83 43.81 43.81 2.5K
10:28 43.81 43.81 43.81 43.81 0.3K
10:29 43.82 43.82 43.82 43.82 0.8K
10:30 43.82 43.82 43.82 43.82 0.7K
10:31 43.82 43.82 43.82 43.82 3.7K
10:32 43.80 43.81 43.79 43.79 5.7K
10:33 43.79 43.79 43.79 43.79 0.4K
10:34 43.79 43.79 43.78 43.78 1.3K
10:35 43.78 43.78 43.77 43.77 1.0K
10:36 43.77 43.77 43.76 43.76 1.4K
10:37 43.78 43.78 43.78 43.78 1.7K
10:38 43.79 43.80 43.79 43.80 0.8K
10:39 43.80 43.82 43.80 43.82 0.9K
10:40 43.82 43.82 43.79 43.80 2.4K
10:41 43.80 43.81 43.80 43.81 12.5K
10:42 43.79 43.81 43.78 43.78 3.8K
10:43 43.78 43.78 43.77 43.78 2.3K
10:44 43.78 43.78 43.77 43.77 4.5K
10:45 43.77 43.77 43.77 43.77 0.1K
10:46 43.77 43.81 43.77 43.81 1.0K
10:47 43.80 43.81 43.80 43.81 0.5K
10:48 43.81 43.81 43.81 43.81 12.1K
10:49 43.81 43.81 43.80 43.80 5.8K
10:50 43.80 43.82 43.80 43.80 10.9K
10:51 43.80 43.80 43.77 43.77 1.6K
10:52 43.77 43.77 43.77 43.77 0.6K
10:53 43.78 43.78 43.78 43.78 1.0K
10:54 43.79 43.80 43.79 43.79 2.0K
10:55 43.79 43.79 43.76 43.76 2.2K
10:56 43.77 43.77 43.77 43.77 1.2K
10:57 43.76 43.77 43.76 43.77 20.9K
10:58 43.77 43.78 43.77 43.78 1.7K
10:59 43.78 43.78 43.77 43.77 12.7K
11:00 43.77 43.77 43.73 43.73 2.1K
11:01 43.74 43.74 43.72 43.72 1.6K
11:02 43.73 43.74 43.73 43.73 1.9K
11:03 43.73 43.73 43.72 43.73 2.6K
11:04 43.73 43.73 43.73 43.73 1.4K
11:05 43.73 43.73 43.71 43.72 1.3K
11:06 43.72 43.76 43.72 43.76 4.3K
11:07 43.75 43.76 43.73 43.75 0.7K
11:08 43.75 43.75 43.73 43.73 2.0K
11:09 43.74 43.74 43.74 43.74 2.6K
11:10 43.74 43.75 43.74 43.75 1.8K
11:11 43.74 43.75 43.74 43.75 0.9K
11:12 43.75 43.75 43.74 43.74 0.5K
11:13 43.74 43.75 43.74 43.75 1.0K
11:14 43.75 43.75 43.74 43.74 1.5K
11:15 43.74 43.74 43.74 43.74 0.5K
11:16 43.74 43.74 43.74 43.74 1.7K
11:17 43.73 43.74 43.73 43.74 0.6K
11:18 43.74 43.74 43.73 43.73 0.7K
11:19 43.73 43.73 43.71 43.71 3.2K
11:20 43.70 43.71 43.70 43.71 1.9K
11:21 43.71 43.71 43.68 43.68 0.9K
11:22 43.68 43.69 43.68 43.69 1.2K
11:23 43.69 43.69 43.69 43.69 0.9K
11:24 43.69 43.69 43.69 43.69 1.5K
11:25 43.68 43.70 43.68 43.70 3.6K
11:26 43.70 43.70 43.69 43.69 0.4K
11:27 43.69 43.69 43.68 43.68 0.4K
11:28 43.69 43.69 43.68 43.68 1.2K
11:29 43.69 43.70 43.69 43.70 2.8K
11:30 43.70 43.70 43.70 43.70 0.1K
11:31 43.70 43.71 43.70 43.71 0.3K
11:32 43.70 43.71 43.70 43.71 0.9K
11:33 43.71 43.71 43.70 43.71 0.8K
11:34 43.71 43.71 43.70 43.71 3.1K
11:35 43.72 43.72 43.72 43.72 2.1K
11:36 43.72 43.72 43.71 43.72 3.4K
11:37 43.72 43.73 43.72 43.72 2.5K
11:38 43.72 43.73 43.72 43.73 0.5K
11:39 43.73 43.73 43.73 43.73 0.6K
11:40 43.72 43.72 43.72 43.72 0.8K
11:41 43.72 43.72 43.71 43.71 0.3K
11:42 43.71 43.71 43.71 43.71 1.2K
11:43 43.71 43.71 43.69 43.70 1.6K
11:44 43.70 43.70 43.69 43.70 0.8K
11:45 43.70 43.70 43.69 43.69 1.2K
11:46 43.70 43.70 43.70 43.70 1.2K
11:47 43.70 43.70 43.70 43.70 0.6K
11:48 43.70 43.72 43.70 43.72 11.4K
11:49 43.70 43.70 43.70 43.70 0.6K
11:50 43.70 43.70 43.70 43.70 0.3K
11:51 43.70 43.70 43.69 43.69 4.2K
11:52 43.69 43.69 43.69 43.69 0.1K
11:53 43.69 43.69 43.63 43.63 9.9K
11:54 43.63 43.63 43.62 43.63 3.3K
11:55 43.65 43.65 43.65 43.65 4.6K
11:56 43.64 43.64 43.64 43.64 0.6K
11:57 43.64 43.64 43.64 43.64 0.4K
11:58 43.64 43.65 43.64 43.65 0.7K
11:59 43.65 43.65 43.64 43.64 3.1K
12:00 43.65 43.66 43.65 43.65 1.3K
12:01 43.65 43.67 43.65 43.67 1.5K
12:02 43.67 43.69 43.67 43.69 2.0K
12:03 43.68 43.71 43.68 43.71 1.4K
12:04 43.71 43.71 43.71 43.71 1.8K
12:05 43.71 43.71 43.71 43.71 0.9K
12:06 43.71 43.71 43.70 43.70 2.0K
12:07 43.68 43.68 43.68 43.68 2.6K
12:08 43.68 43.68 43.68 43.68 1.4K
12:09 43.69 43.69 43.69 43.69 0.2K
12:10 43.69 43.69 43.69 43.69 0.4K
12:11 43.69 43.70 43.69 43.70 1.5K
12:12 43.70 43.70 43.70 43.70 0.3K
12:13 43.70 43.70 43.69 43.69 2.3K
12:14 43.69 43.69 43.69 43.69 4.8K
12:15 43.69 43.69 43.68 43.68 8.5K
12:16 43.68 43.69 43.68 43.69 1.5K
12:17 43.69 43.69 43.68 43.68 0.7K
12:18 43.68 43.68 43.68 43.68 1.9K
12:19 43.68 43.68 43.65 43.65 1.2K
12:20 43.65 43.66 43.65 43.66 1.8K
12:21 43.66 43.67 43.66 43.67 0.6K
12:22 43.67 43.67 43.67 43.67 2.0K
12:23 43.67 43.67 43.67 43.67 0.7K
12:24 43.67 43.67 43.66 43.66 0.9K
12:25 43.67 43.67 43.67 43.67 0.3K
12:26 43.67 43.67 43.67 43.67 0.2K
12:27 43.67 43.67 43.66 43.66 0.2K
12:28 43.67 43.67 43.66 43.66 0.4K
12:29 43.68 43.68 43.68 43.68 1.4K
12:30 43.68 43.68 43.68 43.68 0.3K
12:31 43.68 43.68 43.68 43.68 0.5K
12:32 43.67 43.67 43.67 43.67 1.7K
12:33 43.66 43.66 43.66 43.66 3.2K
12:34 43.66 43.67 43.66 43.67 0.6K
12:35 43.67 43.67 43.67 43.67 0.2K
12:36 43.67 43.67 43.67 43.67 0.6K
12:37 43.67 43.67 43.67 43.67 0.1K
12:38 43.67 43.67 43.66 43.66 1.2K
12:39 43.66 43.66 43.64 43.64 1.0K
12:40 43.64 43.64 43.64 43.64 1.4K
12:41 43.64 43.64 43.64 43.64 0.7K
12:42 43.64 43.64 43.63 43.63 7.1K
12:43 43.63 43.63 43.63 43.63 0.8K
12:44 43.63 43.63 43.63 43.63 6.2K
12:45 43.63 43.63 43.63 43.63 1.2K
12:46 43.63 43.63 43.63 43.63 0.5K
12:47 43.63 43.63 43.63 43.63 0.5K
12:48 43.63 43.63 43.62 43.62 5.7K
12:49 43.60 43.60 43.60 43.60 3.6K
12:50 43.60 43.61 43.60 43.61 1.6K
12:51 43.61 43.61 43.61 43.61 0.6K
12:52 43.59 43.59 43.58 43.58 8.9K
12:53 43.59 43.59 43.59 43.59 1.5K
12:54 43.59 43.59 43.59 43.59 1.3K
12:55 43.60 43.60 43.60 43.60 1.4K
12:56 43.60 43.60 43.60 43.60 1.8K
12:57 43.60 43.62 43.60 43.62 3.5K
12:58 43.62 43.62 43.62 43.62 0.6K
12:59 43.62 43.62 43.61 43.61 0.1K
13:00 43.61 43.61 43.59 43.59 17.5K
13:01 43.59 43.60 43.59 43.60 15.0K
13:02 43.60 43.60 43.58 43.58 0.6K
13:03 43.58 43.59 43.58 43.59 0.3K
13:04 43.59 43.59 43.58 43.59 5.6K
13:05 43.59 43.62 43.59 43.62 0.7K
13:06 43.62 43.63 43.62 43.63 1.8K
13:07 43.62 43.62 43.62 43.62 4.0K
13:08 43.62 43.66 43.62 43.66 4.3K
13:09 43.64 43.64 43.64 43.64 0.6K
13:10 43.64 43.69 43.64 43.69 1.9K
13:11 43.68 43.68 43.67 43.67 2.5K
13:12 43.67 43.67 43.64 43.64 0.5K
13:13 43.64 43.65 43.64 43.65 1.5K
13:14 43.65 43.65 43.65 43.65 1.1K
13:15 43.65 43.65 43.62 43.62 0.3K
13:16 43.62 43.62 43.62 43.62 0.8K
13:17 43.65 43.65 43.65 43.65 0.3K
13:18 43.64 43.64 43.64 43.64 0.5K
13:19 43.64 43.66 43.64 43.66 1.0K
13:20 43.66 43.67 43.66 43.67 1.2K
13:21 43.66 43.66 43.66 43.66 1.8K
13:22 43.66 43.66 43.65 43.65 1.4K
13:23 43.65 43.65 43.64 43.64 2.1K
13:24 43.65 43.65 43.65 43.65 0.3K
13:25 43.65 43.66 43.65 43.66 7.7K
13:26 43.66 43.67 43.66 43.67 2.5K
13:27 43.67 43.69 43.67 43.69 2.3K
13:28 43.69 43.69 43.68 43.68 7.5K
13:29 43.68 43.69 43.68 43.69 3.5K
13:30 43.70 43.70 43.70 43.70 0.4K
13:31 43.70 43.70 43.70 43.70 0.1K
13:32 43.70 43.70 43.70 43.70 4.4K
13:33 43.70 43.70 43.69 43.69 2.3K
13:34 43.70 43.70 43.70 43.70 0.3K
13:35 43.70 43.71 43.70 43.71 1.3K
13:36 43.71 43.71 43.71 43.71 0.6K
13:37 43.71 43.71 43.71 43.71 0.5K
13:38 43.71 43.71 43.71 43.71 0.8K
13:39 43.71 43.71 43.71 43.71 0.9K
13:40 43.71 43.71 43.69 43.69 4.2K
13:41 43.69 43.69 43.68 43.69 1.0K
13:42 43.68 43.69 43.68 43.69 1.7K
13:43 43.69 43.69 43.66 43.66 3.1K
13:44 43.65 43.67 43.65 43.67 4.8K
13:45 43.67 43.67 43.67 43.67 1.0K
13:46 43.68 43.68 43.68 43.68 1.7K
13:47 43.68 43.68 43.67 43.68 0.4K
13:48 43.68 43.68 43.65 43.65 1.7K
13:49 43.62 43.63 43.62 43.63 14.7K
13:50 43.64 43.66 43.64 43.66 1.0K
13:51 43.66 43.66 43.66 43.66 4.2K
13:52 43.67 43.69 43.67 43.69 0.8K
13:53 43.68 43.68 43.68 43.68 0.2K
13:54 43.67 43.67 43.67 43.67 0.4K
13:55 43.67 43.67 43.67 43.67 0.3K
13:56 43.67 43.67 43.64 43.64 2.1K
13:57 43.65 43.65 43.65 43.65 0.7K
13:58 43.65 43.65 43.65 43.65 0.5K
13:59 43.65 43.65 43.65 43.65 0.3K
14:00 43.64 43.64 43.63 43.64 6.6K
14:01 43.66 43.66 43.66 43.66 1.2K
14:02 43.67 43.67 43.66 43.66 1.9K
14:03 43.66 43.69 43.66 43.69 0.7K
14:04 43.69 43.72 43.69 43.71 1.7K
14:05 43.71 43.71 43.71 43.71 0.1K
14:06 43.73 43.73 43.73 43.73 0.8K
14:07 43.73 43.74 43.73 43.74 1.2K
14:08 43.74 43.74 43.74 43.74 0.3K
14:09 43.72 43.72 43.72 43.72 0.5K
14:10 43.72 43.73 43.72 43.73 0.3K
14:11 43.72 43.72 43.71 43.71 3.0K
14:12 43.70 43.70 43.70 43.70 5.6K
14:13 43.70 43.70 43.70 43.70 1.1K
14:14 43.70 43.70 43.66 43.68 3.9K
14:15 43.68 43.68 43.68 43.68 1.2K
14:16 43.70 43.70 43.70 43.70 0.1K
14:17 43.70 43.70 43.70 43.70 0.0K
14:18 43.70 43.70 43.70 43.70 0.1K
14:19 43.70 43.70 43.70 43.70 2.3K
14:20 43.70 43.70 43.70 43.70 1.0K
14:21 43.70 43.70 43.70 43.70 0.2K
14:22 43.69 43.70 43.69 43.70 0.7K
14:23 43.70 43.70 43.69 43.70 3.3K
14:24 43.70 43.70 43.66 43.66 2.1K
14:25 43.66 43.67 43.66 43.67 1.5K
14:26 43.67 43.67 43.67 43.67 0.1K
14:27 43.68 43.68 43.68 43.68 1.0K
14:28 43.68 43.68 43.68 43.68 0.1K
14:29 43.69 43.69 43.68 43.68 1.7K
14:30 43.68 43.68 43.68 43.68 0.6K
14:31 43.69 43.69 43.69 43.69 1.1K
14:32 43.70 43.71 43.70 43.71 0.9K
14:33 43.71 43.72 43.71 43.72 0.3K
14:34 43.72 43.72 43.72 43.72 0.4K
14:35 43.72 43.72 43.71 43.72 1.0K
14:36 43.72 43.72 43.72 43.72 0.0K
14:37 43.73 43.73 43.73 43.73 1.9K
14:38 43.74 43.74 43.74 43.74 1.0K
14:39 43.74 43.75 43.74 43.75 1.9K
14:40 43.76 43.76 43.76 43.76 1.0K
14:41 43.76 43.76 43.74 43.74 4.0K
14:42 43.74 43.74 43.74 43.74 3.8K
14:43 43.74 43.75 43.74 43.75 1.0K
14:44 43.74 43.74 43.74 43.74 1.4K
14:45 43.72 43.72 43.71 43.71 1.1K
14:46 43.72 43.72 43.71 43.71 1.0K
14:47 43.72 43.72 43.71 43.72 1.4K
14:48 43.73 43.73 43.73 43.73 1.3K
14:49 43.73 43.74 43.73 43.74 1.3K
14:50 43.74 43.74 43.74 43.74 0.9K
14:51 43.74 43.76 43.74 43.76 1.4K
14:52 43.76 43.76 43.76 43.76 0.5K
14:53 43.76 43.77 43.76 43.77 3.4K
14:54 43.77 43.77 43.77 43.77 0.3K
14:55 43.77 43.77 43.77 43.77 0.8K
14:56 43.77 43.77 43.77 43.77 0.7K
14:57 43.77 43.77 43.77 43.77 0.6K
14:58 43.77 43.78 43.77 43.78 4.6K
14:59 43.77 43.77 43.76 43.76 4.3K
15:00 43.76 43.76 43.76 43.76 0.0K
15:01 43.76 43.76 43.76 43.76 0.6K
15:02 43.76 43.77 43.76 43.77 1.5K
15:03 43.77 43.78 43.75 43.75 4.0K
15:04 43.73 43.73 43.73 43.73 1.0K
15:05 43.74 43.77 43.74 43.77 1.7K
15:06 43.78 43.78 43.78 43.78 2.8K
15:07 43.77 43.77 43.74 43.76 3.0K
15:08 43.76 43.76 43.75 43.75 0.6K
15:09 43.77 43.77 43.77 43.77 1.9K
15:10 43.77 43.78 43.77 43.78 0.6K
15:11 43.78 43.78 43.78 43.78 1.7K
15:12 43.78 43.80 43.78 43.80 2.1K
15:13 43.81 43.81 43.80 43.80 5.4K
15:14 43.80 43.80 43.79 43.79 1.1K
15:15 43.79 43.79 43.79 43.79 0.7K
15:16 43.80 43.80 43.80 43.80 0.4K
15:17 43.80 43.80 43.80 43.80 2.0K
15:18 43.79 43.79 43.79 43.79 1.4K
15:19 43.79 43.79 43.78 43.78 0.6K
15:20 43.79 43.80 43.79 43.80 2.8K
15:21 43.80 43.80 43.80 43.80 0.5K
15:22 43.80 43.80 43.80 43.80 0.3K
15:23 43.79 43.80 43.79 43.80 0.9K
15:24 43.80 43.80 43.79 43.79 0.2K
15:25 43.79 43.80 43.79 43.79 0.8K
15:26 43.79 43.79 43.79 43.79 0.7K
15:27 43.81 43.81 43.81 43.81 1.8K
15:28 43.82 43.82 43.81 43.81 3.4K
15:29 43.81 43.81 43.81 43.81 0.0K
15:30 43.81 43.82 43.81 43.82 1.8K
15:31 43.82 43.82 43.82 43.82 0.0K
15:32 43.82 43.82 43.79 43.79 9.5K
15:33 43.79 43.79 43.79 43.79 2.7K
15:34 43.81 43.82 43.81 43.82 3.5K
15:35 43.82 43.82 43.79 43.79 5.9K
15:36 43.79 43.79 43.79 43.79 2.1K
15:37 43.79 43.79 43.79 43.79 0.2K
15:38 43.78 43.78 43.77 43.78 3.4K
15:39 43.78 43.79 43.78 43.79 0.3K
15:40 43.79 43.81 43.79 43.81 2.8K
15:41 43.81 43.83 43.81 43.83 1.7K
15:42 43.83 43.83 43.83 43.83 1.8K
15:43 43.82 43.84 43.81 43.81 26.0K
15:44 43.81 43.81 43.80 43.80 1.5K
15:45 43.80 43.80 43.79 43.79 5.1K
15:46 43.76 43.77 43.76 43.77 3.3K
15:47 43.78 43.78 43.78 43.78 1.6K
15:48 43.78 43.78 43.77 43.77 5.7K
15:49 43.77 43.78 43.77 43.78 3.3K
15:50 43.78 43.78 43.78 43.78 1.4K
15:51 43.78 43.79 43.77 43.79 6.9K
15:52 43.79 43.79 43.78 43.78 5.5K
15:53 43.78 43.78 43.78 43.78 2.6K
15:54 43.77 43.78 43.77 43.77 1.9K
15:55 43.78 43.78 43.78 43.78 6.6K
15:56 43.79 43.79 43.78 43.78 4.1K
15:57 43.79 43.81 43.78 43.80 13.9K
15:58 43.81 43.81 43.80 43.81 11.6K
15:59 43.84 43.84 43.82 43.83 25.3K
16:00 43.81 43.95 43.72 43.78 113.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available