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 43.67 43.80 43.53 43.53 16.3K
09:32 43.53 43.59 43.53 43.59 0.7K
09:33 43.59 43.59 43.59 43.59 2.4K
09:34 43.59 43.63 43.59 43.63 0.4K
09:35 43.60 43.63 43.59 43.63 1.7K
09:36 43.63 43.63 43.63 43.63 0.9K
09:37 43.63 43.63 43.63 43.63 2.8K
09:38 43.67 43.67 43.67 43.67 1.1K
09:39 43.67 43.67 43.66 43.66 0.6K
09:40 43.66 43.69 43.66 43.69 0.4K
09:41 43.69 43.69 43.69 43.69 0.5K
09:42 43.69 43.70 43.69 43.70 2.4K
09:43 43.70 43.71 43.70 43.70 1.1K
09:44 43.70 43.70 43.70 43.70 0.4K
09:45 43.71 43.71 43.71 43.71 1.2K
09:46 43.71 43.74 43.71 43.74 0.6K
09:47 43.74 43.75 43.74 43.75 0.6K
09:48 43.75 43.77 43.75 43.77 1.2K
09:49 43.77 43.77 43.71 43.71 1.1K
09:50 43.71 43.74 43.71 43.74 0.4K
09:51 43.74 43.74 43.72 43.72 1.3K
09:52 43.68 43.68 43.68 43.68 0.4K
09:53 43.69 43.69 43.69 43.69 0.9K
09:54 43.70 43.70 43.70 43.70 1.6K
09:55 43.69 43.71 43.69 43.71 0.6K
09:56 43.71 43.71 43.70 43.70 1.0K
09:57 43.70 43.72 43.70 43.72 0.6K
09:58 43.72 43.72 43.72 43.72 0.0K
09:59 43.73 43.73 43.71 43.71 1.4K
10:00 43.71 43.71 43.71 43.71 0.0K
10:01 43.71 43.72 43.69 43.72 1.0K
10:02 43.72 43.72 43.72 43.72 0.1K
10:03 43.72 43.72 43.72 43.72 0.6K
10:04 43.72 43.73 43.72 43.73 0.6K
10:05 43.73 43.73 43.73 43.73 0.8K
10:06 43.73 43.73 43.70 43.70 0.8K
10:07 43.70 43.70 43.67 43.67 1.6K
10:08 43.67 43.67 43.66 43.66 0.7K
10:09 43.66 43.68 43.66 43.68 0.8K
10:10 43.66 43.66 43.66 43.66 0.6K
10:11 43.66 43.69 43.66 43.69 1.0K
10:12 43.69 43.69 43.69 43.69 0.0K
10:13 43.69 43.69 43.69 43.69 0.1K
10:14 43.69 43.69 43.67 43.67 0.5K
10:15 43.67 43.67 43.67 43.67 1.3K
10:16 43.67 43.67 43.65 43.65 1.6K
10:17 43.65 43.65 43.65 43.65 1.3K
10:18 43.65 43.65 43.65 43.65 0.2K
10:19 43.66 43.66 43.65 43.65 2.5K
10:20 43.65 43.65 43.65 43.65 5.1K
10:21 43.65 43.66 43.64 43.64 3.0K
10:22 43.65 43.67 43.65 43.67 0.6K
10:23 43.67 43.67 43.67 43.67 0.1K
10:24 43.65 43.65 43.63 43.63 3.1K
10:25 43.63 43.63 43.62 43.62 6.8K
10:26 43.64 43.64 43.62 43.64 2.9K
10:27 43.64 43.65 43.64 43.64 0.9K
10:28 43.64 43.64 43.61 43.61 3.3K
10:29 43.61 43.63 43.61 43.62 2.9K
10:30 43.62 43.62 43.61 43.61 0.2K
10:31 43.62 43.65 43.62 43.63 9.5K
10:32 43.65 43.65 43.65 43.65 1.0K
10:33 43.64 43.64 43.64 43.64 2.4K
10:34 43.65 43.65 43.62 43.62 2.8K
10:35 43.65 43.65 43.65 43.65 1.0K
10:36 43.65 43.65 43.63 43.63 1.2K
10:37 43.63 43.64 43.61 43.63 3.3K
10:38 43.63 43.64 43.63 43.64 1.5K
10:39 43.64 43.64 43.63 43.64 0.7K
10:40 43.63 43.65 43.63 43.65 5.8K
10:41 43.65 43.65 43.65 43.65 0.9K
10:42 43.65 43.66 43.64 43.64 5.4K
10:43 43.66 43.66 43.66 43.66 0.4K
10:44 43.66 43.67 43.66 43.67 5.0K
10:45 43.67 43.67 43.67 43.67 2.5K
10:46 43.67 43.67 43.65 43.66 1.3K
10:47 43.66 43.68 43.64 43.64 13.7K
10:48 43.64 43.64 43.62 43.64 18.1K
10:49 43.63 43.65 43.63 43.65 1.4K
10:50 43.65 43.69 43.65 43.69 1.7K
10:51 43.69 43.69 43.69 43.69 0.6K
10:52 43.69 43.72 43.69 43.72 0.7K
10:53 43.72 43.73 43.72 43.73 1.5K
10:54 43.72 43.72 43.72 43.72 1.7K
10:55 43.73 43.73 43.73 43.73 0.6K
10:56 43.73 43.73 43.73 43.73 0.2K
10:57 43.73 43.73 43.72 43.72 2.1K
10:58 43.72 43.72 43.70 43.70 0.5K
10:59 43.69 43.69 43.69 43.69 0.8K
11:00 43.69 43.69 43.68 43.68 1.0K
11:01 43.68 43.68 43.68 43.68 0.2K
11:02 43.68 43.68 43.68 43.68 0.5K
11:03 43.68 43.68 43.68 43.68 1.2K
11:04 43.68 43.68 43.68 43.68 1.4K
11:05 43.69 43.70 43.69 43.70 0.8K
11:06 43.70 43.70 43.70 43.70 1.2K
11:07 43.73 43.73 43.73 43.73 2.5K
11:08 43.73 43.74 43.73 43.74 1.5K
11:09 43.74 43.74 43.72 43.72 1.3K
11:10 43.72 43.72 43.72 43.72 0.4K
11:11 43.73 43.73 43.73 43.73 0.4K
11:12 43.73 43.73 43.73 43.73 1.2K
11:13 43.73 43.75 43.73 43.75 2.9K
11:14 43.75 43.75 43.75 43.75 1.1K
11:15 43.77 43.77 43.77 43.77 1.4K
11:16 43.78 43.78 43.78 43.78 3.7K
11:17 43.77 43.78 43.77 43.78 1.5K
11:18 43.78 43.78 43.77 43.77 0.4K
11:19 43.77 43.77 43.77 43.77 0.8K
11:20 43.78 43.78 43.78 43.78 4.7K
11:21 43.78 43.78 43.77 43.77 2.0K
11:22 43.77 43.77 43.76 43.77 0.7K
11:23 43.77 43.79 43.77 43.79 3.2K
11:24 43.79 43.79 43.76 43.76 1.8K
11:25 43.76 43.76 43.76 43.76 0.2K
11:26 43.77 43.77 43.77 43.77 1.4K
11:27 43.77 43.77 43.77 43.77 0.8K
11:28 43.77 43.79 43.77 43.79 1.9K
11:29 43.79 43.79 43.79 43.79 0.7K
11:30 43.79 43.79 43.78 43.78 4.5K
11:31 43.76 43.76 43.76 43.76 0.7K
11:32 43.76 43.76 43.76 43.76 0.8K
11:33 43.76 43.77 43.76 43.77 1.8K
11:34 43.77 43.77 43.77 43.77 0.7K
11:35 43.76 43.77 43.76 43.76 3.3K
11:36 43.73 43.75 43.73 43.75 2.5K
11:37 43.75 43.75 43.74 43.74 0.8K
11:38 43.72 43.72 43.72 43.72 0.7K
11:39 43.72 43.72 43.71 43.71 0.4K
11:40 43.72 43.75 43.72 43.75 5.4K
11:41 43.75 43.75 43.74 43.74 1.5K
11:42 43.74 43.74 43.74 43.74 1.8K
11:43 43.74 43.74 43.74 43.74 0.5K
11:44 43.74 43.74 43.74 43.74 0.0K
11:45 43.73 43.74 43.73 43.74 0.7K
11:46 43.74 43.74 43.74 43.74 0.7K
11:47 43.74 43.75 43.74 43.75 2.4K
11:48 43.74 43.74 43.74 43.74 1.9K
11:49 43.74 43.74 43.74 43.74 4.0K
11:50 43.74 43.74 43.74 43.74 0.8K
11:51 43.76 43.76 43.76 43.76 0.9K
11:52 43.76 43.76 43.76 43.76 1.6K
11:53 43.76 43.76 43.75 43.75 1.6K
11:54 43.75 43.75 43.75 43.75 0.0K
11:55 43.75 43.75 43.74 43.74 2.1K
11:56 43.74 43.74 43.71 43.71 0.7K
11:57 43.71 43.71 43.71 43.71 0.5K
11:58 43.71 43.72 43.71 43.72 1.7K
11:59 43.72 43.72 43.72 43.72 0.6K
12:00 43.72 43.73 43.72 43.73 2.3K
12:01 43.73 43.73 43.72 43.72 1.3K
12:02 43.72 43.72 43.72 43.72 0.8K
12:03 43.72 43.72 43.72 43.72 0.0K
12:04 43.72 43.73 43.72 43.73 0.9K
12:05 43.73 43.73 43.73 43.73 0.3K
12:06 43.74 43.74 43.74 43.74 1.6K
12:07 43.74 43.74 43.74 43.74 2.4K
12:08 43.74 43.74 43.73 43.73 1.2K
12:09 43.73 43.73 43.73 43.73 0.3K
12:10 43.73 43.73 43.71 43.71 0.5K
12:11 43.72 43.73 43.72 43.73 4.1K
12:12 43.73 43.74 43.73 43.74 1.7K
12:13 43.74 43.74 43.74 43.74 4.7K
12:14 43.74 43.75 43.74 43.75 0.5K
12:15 43.75 43.75 43.75 43.75 0.8K
12:16 43.75 43.75 43.75 43.75 1.3K
12:17 43.74 43.75 43.74 43.75 0.6K
12:18 43.75 43.75 43.74 43.74 5.0K
12:19 43.75 43.75 43.75 43.75 0.9K
12:20 43.73 43.73 43.73 43.73 3.9K
12:21 43.74 43.74 43.74 43.74 0.9K
12:22 43.74 43.74 43.74 43.74 0.4K
12:23 43.74 43.74 43.73 43.73 1.5K
12:24 43.73 43.73 43.73 43.73 0.0K
12:25 43.73 43.73 43.73 43.73 1.0K
12:26 43.74 43.74 43.74 43.74 1.9K
12:27 43.74 43.75 43.74 43.75 0.4K
12:28 43.75 43.75 43.75 43.75 0.1K
12:29 43.75 43.75 43.75 43.75 0.3K
12:30 43.74 43.74 43.74 43.74 2.0K
12:31 43.74 43.74 43.74 43.74 0.0K
12:32 43.74 43.74 43.72 43.72 0.8K
12:33 43.72 43.72 43.72 43.72 1.8K
12:34 43.72 43.72 43.72 43.72 0.2K
12:35 43.73 43.73 43.73 43.73 1.7K
12:36 43.73 43.74 43.73 43.74 1.1K
12:37 43.74 43.74 43.73 43.73 0.4K
12:38 43.73 43.73 43.73 43.73 0.9K
12:39 43.73 43.73 43.71 43.71 0.2K
12:40 43.71 43.71 43.71 43.71 1.6K
12:41 43.71 43.71 43.71 43.71 0.2K
12:42 43.72 43.72 43.72 43.72 0.4K
12:43 43.72 43.72 43.72 43.72 0.0K
12:44 43.73 43.73 43.73 43.73 2.4K
12:45 43.71 43.71 43.71 43.71 0.7K
12:46 43.71 43.72 43.71 43.72 0.4K
12:47 43.72 43.72 43.72 43.72 0.0K
12:48 43.72 43.72 43.72 43.72 0.6K
12:49 43.72 43.72 43.72 43.72 0.0K
12:50 43.72 43.72 43.72 43.72 0.1K
12:51 43.72 43.72 43.72 43.72 2.1K
12:52 43.71 43.71 43.71 43.71 0.3K
12:53 43.71 43.71 43.71 43.71 1.0K
12:54 43.71 43.71 43.71 43.71 0.4K
12:55 43.71 43.71 43.69 43.69 1.4K
12:56 43.69 43.69 43.69 43.69 3.7K
12:57 43.68 43.68 43.68 43.68 0.2K
12:58 43.68 43.68 43.68 43.68 0.2K
12:59 43.68 43.68 43.68 43.68 0.2K
13:00 43.68 43.70 43.68 43.70 5.9K
13:01 43.72 43.72 43.71 43.71 1.9K
13:02 43.71 43.71 43.71 43.71 0.3K
13:03 43.71 43.71 43.71 43.71 2.2K
13:04 43.71 43.71 43.71 43.71 0.2K
13:05 43.72 43.73 43.72 43.73 1.6K
13:06 43.73 43.73 43.73 43.73 1.0K
13:07 43.73 43.73 43.73 43.73 1.0K
13:08 43.74 43.74 43.74 43.74 0.9K
13:09 43.74 43.74 43.74 43.74 0.3K
13:10 43.74 43.74 43.74 43.74 1.2K
13:11 43.74 43.74 43.73 43.74 1.4K
13:12 43.74 43.74 43.74 43.74 0.4K
13:13 43.74 43.74 43.73 43.73 1.1K
13:14 43.74 43.74 43.74 43.74 0.6K
13:15 43.75 43.75 43.75 43.75 1.0K
13:16 43.75 43.75 43.75 43.75 1.9K
13:17 43.75 43.75 43.74 43.74 0.3K
13:18 43.74 43.76 43.74 43.76 3.6K
13:19 43.76 43.76 43.74 43.74 2.6K
13:20 43.74 43.74 43.73 43.73 1.3K
13:21 43.73 43.74 43.73 43.74 0.3K
13:22 43.74 43.74 43.74 43.74 0.8K
13:23 43.74 43.74 43.74 43.74 0.5K
13:24 43.74 43.74 43.74 43.74 0.0K
13:25 43.74 43.74 43.74 43.74 1.2K
13:26 43.74 43.74 43.73 43.73 0.8K
13:27 43.73 43.73 43.73 43.73 0.4K
13:28 43.73 43.73 43.73 43.73 0.1K
13:29 43.73 43.73 43.73 43.73 0.0K
13:30 43.74 43.76 43.74 43.75 4.1K
13:31 43.75 43.75 43.75 43.75 1.0K
13:32 43.75 43.75 43.70 43.70 5.6K
13:33 43.70 43.70 43.70 43.70 1.2K
13:34 43.70 43.74 43.70 43.74 2.1K
13:35 43.74 43.74 43.74 43.74 0.6K
13:36 43.74 43.75 43.74 43.75 1.4K
13:37 43.75 43.75 43.75 43.75 1.4K
13:38 43.75 43.75 43.75 43.75 0.8K
13:39 43.75 43.75 43.74 43.75 0.4K
13:40 43.75 43.75 43.74 43.74 0.2K
13:41 43.74 43.74 43.74 43.74 0.5K
13:42 43.74 43.74 43.73 43.73 6.9K
13:43 43.73 43.73 43.73 43.73 1.1K
13:44 43.73 43.73 43.73 43.73 0.0K
13:45 43.73 43.74 43.73 43.74 3.2K
13:46 43.74 43.74 43.74 43.74 1.4K
13:47 43.74 43.74 43.74 43.74 0.6K
13:48 43.74 43.74 43.74 43.74 0.9K
13:49 43.74 43.74 43.74 43.74 1.5K
13:50 43.73 43.73 43.73 43.73 0.8K
13:51 43.73 43.73 43.72 43.72 1.7K
13:52 43.71 43.71 43.71 43.71 1.1K
13:53 43.72 43.72 43.72 43.72 3.1K
13:54 43.72 43.72 43.71 43.72 1.4K
13:55 43.72 43.72 43.72 43.72 0.0K
13:56 43.71 43.71 43.70 43.70 1.5K
13:57 43.71 43.71 43.71 43.71 3.2K
13:58 43.71 43.71 43.71 43.71 0.0K
13:59 43.71 43.71 43.71 43.71 0.0K
14:00 43.72 43.72 43.72 43.72 3.8K
14:01 43.72 43.72 43.72 43.72 0.3K
14:02 43.73 43.73 43.73 43.73 2.3K
14:03 43.73 43.73 43.73 43.73 2.0K
14:04 43.73 43.75 43.73 43.75 3.6K
14:05 43.75 43.75 43.74 43.74 1.5K
14:06 43.74 43.74 43.74 43.74 0.8K
14:07 43.74 43.77 43.74 43.77 1.3K
14:08 43.76 43.76 43.75 43.76 2.3K
14:09 43.76 43.76 43.76 43.76 1.0K
14:10 43.76 43.76 43.76 43.76 0.0K
14:11 43.75 43.75 43.75 43.75 1.8K
14:12 43.76 43.76 43.76 43.76 0.6K
14:13 43.76 43.76 43.76 43.76 0.1K
14:14 43.76 43.76 43.76 43.76 0.1K
14:15 43.73 43.74 43.73 43.74 5.0K
14:16 43.74 43.74 43.74 43.74 0.1K
14:17 43.73 43.73 43.73 43.73 0.7K
14:18 43.73 43.73 43.73 43.73 0.0K
14:19 43.73 43.74 43.73 43.74 5.2K
14:20 43.74 43.74 43.73 43.73 2.5K
14:21 43.73 43.73 43.73 43.73 0.6K
14:22 43.73 43.73 43.72 43.72 1.5K
14:23 43.72 43.72 43.72 43.72 2.3K
14:24 43.72 43.72 43.72 43.72 0.0K
14:25 43.72 43.72 43.72 43.72 0.3K
14:26 43.72 43.73 43.72 43.73 2.4K
14:27 43.73 43.73 43.73 43.73 0.5K
14:28 43.73 43.73 43.73 43.73 0.0K
14:29 43.73 43.73 43.73 43.73 0.1K
14:30 43.73 43.73 43.72 43.72 2.5K
14:31 43.72 43.72 43.71 43.71 12.2K
14:32 43.71 43.71 43.71 43.71 0.0K
14:33 43.72 43.72 43.72 43.72 1.5K
14:34 43.72 43.72 43.72 43.72 0.1K
14:35 43.72 43.72 43.71 43.72 1.9K
14:36 43.72 43.72 43.72 43.72 0.2K
14:37 43.72 43.72 43.72 43.72 4.4K
14:38 43.72 43.72 43.71 43.71 0.8K
14:39 43.71 43.71 43.71 43.71 3.6K
14:40 43.72 43.73 43.72 43.73 2.9K
14:41 43.73 43.74 43.73 43.74 1.2K
14:42 43.74 43.74 43.74 43.74 0.7K
14:43 43.75 43.75 43.75 43.75 1.2K
14:44 43.74 43.74 43.74 43.74 1.9K
14:45 43.74 43.75 43.74 43.74 2.0K
14:46 43.75 43.75 43.75 43.75 1.0K
14:47 43.75 43.75 43.74 43.74 1.3K
14:48 43.74 43.75 43.74 43.75 0.4K
14:49 43.75 43.75 43.75 43.75 3.3K
14:50 43.78 43.78 43.78 43.78 0.6K
14:51 43.78 43.78 43.78 43.78 2.8K
14:52 43.78 43.78 43.78 43.78 0.9K
14:53 43.77 43.77 43.77 43.77 0.8K
14:54 43.77 43.78 43.77 43.78 0.8K
14:55 43.77 43.77 43.77 43.77 3.1K
14:56 43.77 43.77 43.77 43.77 4.3K
14:57 43.77 43.77 43.77 43.77 0.7K
14:58 43.77 43.77 43.77 43.77 3.0K
14:59 43.78 43.78 43.78 43.78 0.4K
15:00 43.78 43.78 43.77 43.77 1.3K
15:01 43.76 43.76 43.75 43.75 2.4K
15:02 43.75 43.75 43.75 43.75 0.3K
15:03 43.75 43.75 43.75 43.75 0.3K
15:04 43.75 43.75 43.74 43.74 0.4K
15:05 43.74 43.75 43.74 43.74 3.1K
15:06 43.74 43.74 43.70 43.73 2.9K
15:07 43.72 43.73 43.72 43.73 1.6K
15:08 43.73 43.74 43.73 43.74 4.0K
15:09 43.74 43.74 43.73 43.74 2.4K
15:10 43.74 43.74 43.74 43.74 0.5K
15:11 43.75 43.75 43.75 43.75 4.5K
15:12 43.75 43.76 43.75 43.76 2.0K
15:13 43.76 43.76 43.73 43.73 2.4K
15:14 43.73 43.73 43.73 43.73 0.0K
15:15 43.73 43.73 43.73 43.73 0.5K
15:16 43.73 43.74 43.73 43.74 0.1K
15:17 43.74 43.74 43.74 43.74 0.8K
15:18 43.74 43.74 43.73 43.73 1.0K
15:19 43.74 43.76 43.74 43.76 7.4K
15:20 43.78 43.81 43.78 43.81 10.0K
15:21 43.83 43.87 43.83 43.86 12.6K
15:22 43.86 43.86 43.85 43.85 2.6K
15:23 43.85 43.85 43.85 43.85 0.2K
15:24 43.85 43.85 43.84 43.84 0.2K
15:25 43.84 43.84 43.84 43.84 0.3K
15:26 43.85 43.86 43.85 43.86 2.0K
15:27 43.86 43.86 43.86 43.86 0.9K
15:28 43.86 43.86 43.86 43.86 1.2K
15:29 43.86 43.87 43.86 43.87 3.0K
15:30 43.88 43.92 43.88 43.92 5.6K
15:31 43.92 43.92 43.92 43.92 2.2K
15:32 43.92 43.92 43.91 43.91 3.3K
15:33 43.91 43.93 43.91 43.93 2.7K
15:34 43.94 43.95 43.94 43.94 4.3K
15:35 43.93 43.94 43.93 43.94 2.5K
15:36 43.94 43.94 43.94 43.94 2.4K
15:37 43.94 43.94 43.92 43.92 0.2K
15:38 43.93 43.93 43.93 43.93 0.4K
15:39 43.93 43.94 43.93 43.94 4.3K
15:40 43.95 43.95 43.95 43.95 1.4K
15:41 43.95 43.95 43.94 43.95 2.3K
15:42 43.95 43.97 43.95 43.97 1.5K
15:43 43.96 43.97 43.95 43.95 6.3K
15:44 43.95 43.95 43.95 43.95 0.5K
15:45 43.95 43.95 43.94 43.94 4.1K
15:46 43.94 43.94 43.94 43.94 2.3K
15:47 43.94 43.94 43.94 43.94 1.9K
15:48 43.94 43.94 43.93 43.94 8.7K
15:49 43.95 43.95 43.91 43.92 13.2K
15:50 43.92 43.93 43.92 43.93 42.4K
15:51 43.94 43.98 43.93 43.98 7.9K
15:52 43.99 44.00 43.99 44.00 2.4K
15:53 43.99 44.00 43.99 44.00 9.2K
15:54 44.00 44.00 44.00 44.00 5.7K
15:55 44.02 44.03 44.02 44.03 15.7K
15:56 44.03 44.04 44.02 44.02 17.5K
15:57 44.06 44.11 44.06 44.10 23.4K
15:58 44.11 44.11 44.10 44.10 13.1K
15:59 44.10 44.15 44.10 44.15 34.4K
16:00 44.12 44.13 44.05 44.05 183.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available