MPLX LP

MPLX
🏛️ usa →
49.09
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 44.23 44.87 44.23 44.31 10.8K
09:32 44.31 44.32 44.31 44.32 0.4K
09:33 44.32 44.39 44.32 44.39 0.4K
09:34 44.39 44.39 44.28 44.28 0.8K
09:35 44.33 44.34 44.33 44.34 0.6K
09:36 44.34 44.34 44.34 44.34 0.1K
09:37 44.34 44.37 44.34 44.37 3.0K
09:38 44.37 44.37 44.37 44.37 1.5K
09:39 44.37 44.38 44.37 44.38 2.6K
09:40 44.41 44.41 44.39 44.39 1.7K
09:41 44.39 44.39 44.39 44.39 0.1K
09:42 44.39 44.39 44.33 44.33 0.7K
09:43 44.30 44.30 44.30 44.30 3.6K
09:44 44.32 44.32 44.30 44.30 0.9K
09:45 44.30 44.30 44.30 44.30 0.7K
09:46 44.30 44.30 44.30 44.30 0.1K
09:47 44.28 44.31 44.28 44.31 0.9K
09:48 44.35 44.35 44.35 44.35 0.9K
09:49 44.35 44.35 44.35 44.35 0.3K
09:50 44.34 44.34 44.32 44.32 2.4K
09:51 44.32 44.32 44.28 44.28 0.7K
09:52 44.28 44.28 44.28 44.28 0.1K
09:53 44.30 44.30 44.26 44.26 3.1K
09:54 44.26 44.32 44.26 44.32 0.6K
09:55 44.32 44.32 44.29 44.29 0.1K
09:56 44.29 44.29 44.28 44.28 0.1K
09:57 44.28 44.29 44.27 44.27 2.4K
09:58 44.27 44.27 44.27 44.27 0.0K
09:59 44.32 44.32 44.32 44.32 0.5K
10:00 44.28 44.28 44.26 44.26 2.4K
10:01 44.26 44.26 44.26 44.26 0.5K
10:02 44.26 44.26 44.21 44.21 0.5K
10:03 44.21 44.24 44.21 44.24 1.8K
10:04 44.25 44.26 44.24 44.24 1.2K
10:05 44.24 44.24 44.21 44.22 2.0K
10:06 44.22 44.22 44.22 44.22 0.1K
10:07 44.22 44.22 44.22 44.22 1.1K
10:08 44.22 44.23 44.21 44.21 14.6K
10:09 44.21 44.21 44.21 44.21 0.1K
10:10 44.17 44.17 44.14 44.14 6.2K
10:11 44.14 44.14 44.12 44.12 1.3K
10:12 44.12 44.12 44.08 44.08 3.6K
10:13 44.08 44.08 44.06 44.06 0.8K
10:14 44.07 44.08 44.06 44.07 8.6K
10:15 44.08 44.08 44.06 44.07 2.8K
10:16 44.07 44.07 44.05 44.05 2.3K
10:17 44.05 44.06 44.05 44.06 1.6K
10:18 44.06 44.09 44.06 44.09 1.2K
10:19 44.09 44.09 44.09 44.09 4.7K
10:20 44.09 44.09 44.06 44.07 2.5K
10:21 44.06 44.06 44.06 44.06 3.6K
10:22 44.06 44.07 44.06 44.07 3.8K
10:23 44.06 44.06 44.05 44.05 3.0K
10:24 44.06 44.07 44.06 44.07 3.9K
10:25 44.07 44.07 44.03 44.03 5.9K
10:26 44.04 44.05 44.04 44.05 0.9K
10:27 44.06 44.08 44.06 44.08 1.0K
10:28 44.08 44.08 44.08 44.08 0.0K
10:29 44.09 44.09 44.07 44.07 2.7K
10:30 44.06 44.06 44.05 44.06 2.5K
10:31 44.06 44.06 44.05 44.05 3.7K
10:32 44.05 44.06 44.05 44.05 1.7K
10:33 44.06 44.06 44.06 44.06 1.0K
10:34 44.06 44.06 44.02 44.02 2.2K
10:35 44.03 44.03 44.03 44.03 1.3K
10:36 44.03 44.04 44.03 44.03 0.3K
10:37 44.04 44.05 44.04 44.05 2.8K
10:38 44.05 44.05 44.05 44.05 2.3K
10:39 44.05 44.05 44.03 44.03 0.9K
10:40 44.03 44.03 44.03 44.03 0.5K
10:41 44.03 44.03 44.03 44.03 0.1K
10:42 44.04 44.04 44.03 44.03 0.8K
10:43 44.02 44.02 44.02 44.02 0.7K
10:44 44.02 44.02 43.98 43.98 37.7K
10:45 43.98 43.99 43.98 43.98 2.2K
10:46 43.99 43.99 43.99 43.99 2.5K
10:47 44.00 44.00 43.95 43.95 16.6K
10:48 43.96 43.97 43.96 43.96 1.7K
10:49 43.97 43.97 43.96 43.96 4.8K
10:50 43.96 43.96 43.93 43.93 3.1K
10:51 43.93 43.96 43.93 43.96 5.2K
10:52 43.97 43.97 43.97 43.97 2.5K
10:53 43.95 43.95 43.95 43.95 2.8K
10:54 43.95 43.97 43.94 43.97 7.3K
10:55 43.97 43.97 43.97 43.97 0.3K
10:56 43.97 43.97 43.96 43.96 1.9K
10:57 43.95 43.97 43.94 43.97 7.8K
10:58 43.97 43.97 43.97 43.97 0.4K
10:59 43.97 43.98 43.97 43.98 1.5K
11:00 43.98 43.98 43.98 43.98 1.8K
11:01 43.98 43.99 43.98 43.98 2.4K
11:02 43.96 43.96 43.96 43.96 1.7K
11:03 43.97 43.97 43.94 43.94 5.4K
11:04 43.94 43.95 43.94 43.95 2.7K
11:05 43.95 43.95 43.94 43.95 0.5K
11:06 43.95 43.97 43.95 43.97 5.3K
11:07 43.97 43.97 43.96 43.97 7.7K
11:08 43.97 43.97 43.97 43.97 2.3K
11:09 43.97 43.99 43.97 43.99 2.6K
11:10 43.98 44.01 43.98 44.01 45.4K
11:11 44.03 44.03 44.03 44.03 6.9K
11:12 43.99 43.99 43.99 43.99 4.3K
11:13 43.99 43.99 43.98 43.98 0.4K
11:14 43.98 43.98 43.98 43.98 1.0K
11:15 43.98 43.98 43.96 43.96 1.8K
11:16 43.96 43.96 43.93 43.94 11.8K
11:17 43.94 43.95 43.94 43.95 1.0K
11:18 43.95 43.98 43.95 43.98 4.1K
11:19 43.98 43.98 43.98 43.98 1.2K
11:20 43.98 43.98 43.98 43.98 0.3K
11:21 43.98 43.98 43.98 43.98 0.6K
11:22 43.98 43.99 43.98 43.99 2.6K
11:23 44.00 44.00 43.97 43.97 3.9K
11:24 43.97 43.98 43.97 43.97 1.0K
11:25 43.97 43.97 43.97 43.97 1.4K
11:26 43.96 43.96 43.92 43.93 10.1K
11:27 43.93 43.94 43.93 43.94 2.5K
11:28 43.94 43.96 43.94 43.96 1.6K
11:29 43.96 43.96 43.96 43.96 1.8K
11:30 43.96 43.97 43.96 43.97 0.8K
11:31 43.96 43.96 43.96 43.96 0.2K
11:32 43.98 43.98 43.98 43.98 0.5K
11:33 43.98 43.98 43.98 43.98 1.6K
11:34 43.96 43.96 43.96 43.96 4.8K
11:35 43.96 43.97 43.96 43.96 0.3K
11:36 43.97 43.97 43.96 43.97 1.5K
11:37 43.97 43.97 43.97 43.97 0.0K
11:38 43.97 43.97 43.96 43.96 0.8K
11:39 43.96 43.99 43.96 43.99 2.0K
11:40 43.98 43.99 43.98 43.99 0.6K
11:41 43.99 43.99 43.99 43.99 0.4K
11:42 43.99 43.99 43.99 43.99 0.9K
11:43 44.00 44.01 44.00 44.01 0.7K
11:44 44.01 44.01 44.00 44.00 0.4K
11:45 43.99 44.00 43.98 43.98 4.7K
11:46 43.99 43.99 43.99 43.99 0.3K
11:47 43.99 43.99 43.99 43.99 1.0K
11:48 43.99 44.01 43.99 44.01 4.2K
11:49 44.02 44.02 44.02 44.02 0.7K
11:50 44.02 44.02 44.02 44.02 0.6K
11:51 44.02 44.02 44.01 44.01 1.0K
11:52 44.01 44.01 44.00 44.00 2.0K
11:53 44.00 44.00 44.00 44.00 0.1K
11:54 44.01 44.01 44.01 44.01 0.1K
11:55 44.00 44.00 43.95 43.99 8.0K
11:56 43.98 43.99 43.98 43.99 0.8K
11:57 44.00 44.00 43.97 43.98 10.6K
11:58 43.97 44.00 43.97 44.00 2.7K
11:59 44.00 44.00 44.00 44.00 0.8K
12:00 44.00 44.00 44.00 44.00 1.2K
12:01 44.00 44.02 44.00 44.02 0.5K
12:02 44.02 44.02 44.02 44.02 0.6K
12:03 44.02 44.02 44.02 44.02 0.0K
12:04 44.02 44.02 44.02 44.02 0.5K
12:05 44.03 44.05 44.03 44.05 3.3K
12:06 44.05 44.05 44.05 44.05 1.4K
12:07 44.05 44.06 44.05 44.06 1.1K
12:08 44.05 44.06 44.05 44.05 1.1K
12:09 44.04 44.04 44.02 44.04 10.5K
12:10 44.04 44.05 44.04 44.04 1.0K
12:11 44.04 44.04 44.03 44.03 1.0K
12:12 44.03 44.03 44.03 44.03 0.2K
12:13 44.03 44.04 44.03 44.04 1.2K
12:14 44.05 44.05 44.05 44.05 1.8K
12:15 44.04 44.05 44.04 44.05 3.4K
12:16 44.07 44.08 44.07 44.08 3.8K
12:17 44.08 44.08 44.08 44.08 0.0K
12:18 44.08 44.08 44.08 44.08 0.3K
12:19 44.08 44.08 44.08 44.08 0.1K
12:20 44.08 44.08 44.08 44.08 0.2K
12:21 44.08 44.08 44.06 44.06 4.9K
12:22 44.06 44.06 44.05 44.05 1.3K
12:23 44.05 44.05 44.04 44.05 2.7K
12:24 44.05 44.05 44.03 44.03 0.5K
12:25 44.03 44.03 44.03 44.03 0.0K
12:26 44.03 44.04 44.03 44.04 1.5K
12:27 44.04 44.04 44.04 44.04 0.3K
12:28 44.04 44.06 44.04 44.06 0.4K
12:29 44.06 44.06 44.06 44.06 0.1K
12:30 44.05 44.05 44.03 44.04 4.1K
12:31 44.04 44.04 44.03 44.04 1.2K
12:32 44.03 44.05 44.03 44.04 24.0K
12:33 44.05 44.05 44.05 44.05 3.0K
12:34 44.05 44.05 44.05 44.05 0.3K
12:35 44.05 44.05 44.04 44.04 0.6K
12:36 44.04 44.04 44.04 44.04 7.9K
12:37 44.04 44.04 44.04 44.04 0.3K
12:38 44.04 44.04 44.03 44.03 0.6K
12:39 44.03 44.04 44.03 44.04 0.9K
12:40 44.07 44.08 44.07 44.08 12.3K
12:41 44.08 44.08 44.08 44.08 0.1K
12:42 44.08 44.08 44.08 44.08 0.3K
12:43 44.08 44.10 44.08 44.10 12.3K
12:44 44.10 44.10 44.10 44.10 5.0K
12:45 44.11 44.13 44.11 44.13 1.1K
12:46 44.11 44.11 44.10 44.10 2.9K
12:47 44.10 44.11 44.10 44.11 21.0K
12:48 44.11 44.11 44.10 44.10 0.7K
12:49 44.10 44.10 44.08 44.08 6.6K
12:50 44.09 44.10 44.09 44.10 1.4K
12:51 44.10 44.10 44.10 44.10 0.0K
12:52 44.10 44.10 44.10 44.10 0.2K
12:53 44.10 44.10 44.09 44.10 0.3K
12:54 44.10 44.10 44.10 44.10 0.7K
12:55 44.10 44.10 44.10 44.10 0.0K
12:56 44.10 44.10 44.10 44.10 1.1K
12:57 44.10 44.10 44.10 44.10 0.6K
12:58 44.10 44.13 44.10 44.13 3.7K
12:59 44.13 44.13 44.10 44.10 4.8K
13:00 44.09 44.09 44.09 44.09 0.3K
13:01 44.09 44.10 44.08 44.10 2.5K
13:02 44.10 44.11 44.10 44.11 1.5K
13:03 44.11 44.12 44.11 44.12 0.2K
13:04 44.12 44.12 44.12 44.12 0.3K
13:05 44.12 44.12 44.11 44.11 1.7K
13:06 44.11 44.11 44.11 44.11 0.1K
13:07 44.10 44.11 44.10 44.11 1.0K
13:08 44.11 44.15 44.11 44.15 2.1K
13:09 44.14 44.15 44.14 44.15 0.7K
13:10 44.14 44.15 44.14 44.15 0.9K
13:11 44.15 44.15 44.14 44.15 0.4K
13:12 44.15 44.15 44.15 44.15 0.4K
13:13 44.15 44.15 44.15 44.15 0.2K
13:14 44.15 44.15 44.15 44.15 0.4K
13:15 44.15 44.15 44.15 44.15 0.3K
13:16 44.16 44.16 44.16 44.16 0.6K
13:17 44.15 44.16 44.15 44.16 0.7K
13:18 44.16 44.16 44.16 44.16 1.8K
13:19 44.13 44.15 44.13 44.15 5.6K
13:20 44.15 44.15 44.15 44.15 0.1K
13:21 44.16 44.16 44.16 44.16 0.6K
13:22 44.17 44.18 44.17 44.18 4.3K
13:23 44.18 44.18 44.17 44.17 0.7K
13:24 44.18 44.18 44.18 44.18 2.0K
13:25 44.18 44.18 44.18 44.18 0.7K
13:26 44.18 44.18 44.18 44.18 1.5K
13:27 44.20 44.20 44.20 44.20 5.9K
13:28 44.20 44.20 44.20 44.20 0.6K
13:29 44.20 44.20 44.20 44.20 0.0K
13:30 44.20 44.20 44.19 44.19 0.6K
13:31 44.19 44.19 44.19 44.19 0.0K
13:32 44.19 44.21 44.19 44.20 2.6K
13:33 44.20 44.21 44.20 44.21 0.3K
13:34 44.21 44.21 44.17 44.17 4.3K
13:35 44.17 44.17 44.16 44.16 0.5K
13:36 44.17 44.18 44.17 44.18 2.4K
13:37 44.18 44.18 44.18 44.18 0.1K
13:38 44.18 44.18 44.18 44.18 0.1K
13:39 44.18 44.18 44.17 44.17 0.4K
13:40 44.17 44.17 44.17 44.17 0.0K
13:41 44.18 44.18 44.18 44.18 2.3K
13:42 44.19 44.19 44.19 44.19 1.9K
13:43 44.18 44.18 44.17 44.17 2.0K
13:44 44.17 44.17 44.15 44.15 0.5K
13:45 44.15 44.15 44.15 44.15 0.1K
13:46 44.15 44.15 44.15 44.15 0.1K
13:47 44.15 44.15 44.12 44.12 1.2K
13:48 44.12 44.12 44.12 44.12 0.8K
13:49 44.12 44.13 44.12 44.13 0.3K
13:50 44.13 44.14 44.13 44.14 1.8K
13:51 44.14 44.14 44.14 44.14 0.3K
13:52 44.14 44.14 44.14 44.14 0.2K
13:53 44.14 44.14 44.14 44.14 1.3K
13:54 44.14 44.16 44.14 44.16 1.2K
13:55 44.16 44.18 44.16 44.18 5.4K
13:56 44.18 44.18 44.18 44.18 1.1K
13:57 44.18 44.18 44.18 44.18 0.1K
13:58 44.17 44.18 44.17 44.18 3.3K
13:59 44.18 44.18 44.17 44.18 2.8K
14:00 44.18 44.18 44.18 44.18 0.5K
14:01 44.18 44.18 44.18 44.18 0.7K
14:02 44.18 44.18 44.16 44.16 3.0K
14:03 44.14 44.14 44.14 44.14 1.3K
14:04 44.14 44.18 44.14 44.18 1.6K
14:05 44.18 44.18 44.18 44.18 0.0K
14:06 44.18 44.18 44.18 44.18 0.3K
14:07 44.18 44.18 44.18 44.18 0.7K
14:08 44.17 44.17 44.17 44.17 0.2K
14:09 44.17 44.17 44.17 44.17 0.4K
14:10 44.16 44.17 44.16 44.17 2.1K
14:11 44.17 44.18 44.17 44.18 1.0K
14:12 44.18 44.18 44.15 44.15 13.5K
14:13 44.15 44.16 44.15 44.16 0.9K
14:14 44.16 44.17 44.16 44.16 1.0K
14:15 44.16 44.16 44.12 44.12 9.7K
14:16 44.12 44.13 44.12 44.12 1.5K
14:17 44.12 44.13 44.12 44.13 1.6K
14:18 44.13 44.13 44.13 44.13 0.6K
14:19 44.11 44.11 44.11 44.11 5.9K
14:20 44.11 44.11 44.11 44.11 0.1K
14:21 44.11 44.12 44.11 44.12 1.3K
14:22 44.12 44.13 44.12 44.13 0.3K
14:23 44.13 44.13 44.13 44.13 0.1K
14:24 44.13 44.13 44.13 44.13 0.2K
14:25 44.11 44.11 44.11 44.11 9.0K
14:26 44.11 44.11 44.10 44.10 1.2K
14:27 44.10 44.10 44.10 44.10 0.9K
14:28 44.10 44.10 44.10 44.10 0.2K
14:29 44.10 44.10 44.10 44.10 1.9K
14:30 44.10 44.10 44.09 44.10 2.0K
14:31 44.10 44.10 44.09 44.09 0.3K
14:32 44.09 44.10 44.09 44.10 0.1K
14:33 44.09 44.09 44.09 44.09 0.2K
14:34 44.09 44.09 44.09 44.09 0.1K
14:35 44.09 44.09 44.09 44.09 0.0K
14:36 44.09 44.09 44.06 44.08 6.6K
14:37 44.08 44.08 44.08 44.08 0.7K
14:38 44.09 44.09 44.09 44.09 0.3K
14:39 44.09 44.09 44.09 44.09 0.1K
14:40 44.09 44.09 44.09 44.09 0.3K
14:41 44.09 44.09 44.09 44.09 0.2K
14:42 44.09 44.09 44.09 44.09 0.0K
14:43 44.09 44.09 44.09 44.09 0.4K
14:44 44.09 44.09 44.08 44.09 1.7K
14:45 44.09 44.09 44.09 44.09 0.0K
14:46 44.09 44.09 44.09 44.09 0.5K
14:47 44.08 44.08 44.07 44.07 4.1K
14:48 44.10 44.10 44.10 44.10 2.7K
14:49 44.10 44.10 44.10 44.10 0.0K
14:50 44.11 44.12 44.11 44.12 1.5K
14:51 44.12 44.12 44.11 44.11 1.5K
14:52 44.11 44.11 44.11 44.11 0.2K
14:53 44.12 44.12 44.12 44.12 1.1K
14:54 44.12 44.13 44.11 44.11 7.2K
14:55 44.12 44.12 44.12 44.12 0.2K
14:56 44.12 44.12 44.12 44.12 0.4K
14:57 44.12 44.12 44.12 44.12 0.9K
14:58 44.12 44.12 44.12 44.12 0.2K
14:59 44.12 44.12 44.11 44.11 1.5K
15:00 44.11 44.12 44.11 44.12 1.0K
15:01 44.12 44.12 44.11 44.11 7.1K
15:02 44.10 44.10 44.10 44.10 1.3K
15:03 44.10 44.10 44.10 44.10 0.0K
15:04 44.11 44.11 44.11 44.11 0.1K
15:05 44.11 44.13 44.11 44.13 3.5K
15:06 44.13 44.13 44.13 44.13 0.2K
15:07 44.13 44.15 44.12 44.15 3.0K
15:08 44.16 44.16 44.15 44.15 2.2K
15:09 44.15 44.15 44.15 44.15 1.4K
15:10 44.16 44.16 44.16 44.16 1.6K
15:11 44.16 44.17 44.16 44.17 0.7K
15:12 44.17 44.18 44.17 44.18 1.8K
15:13 44.18 44.18 44.18 44.18 0.2K
15:14 44.18 44.18 44.18 44.18 0.4K
15:15 44.18 44.19 44.18 44.19 1.0K
15:16 44.19 44.19 44.19 44.19 1.0K
15:17 44.23 44.23 44.22 44.22 25.0K
15:18 44.22 44.22 44.21 44.21 6.1K
15:19 44.21 44.23 44.21 44.23 2.8K
15:20 44.23 44.23 44.22 44.22 1.0K
15:21 44.22 44.23 44.22 44.22 0.4K
15:22 44.22 44.23 44.22 44.23 0.7K
15:23 44.23 44.23 44.20 44.20 5.9K
15:24 44.20 44.20 44.20 44.20 0.6K
15:25 44.20 44.21 44.20 44.21 1.5K
15:26 44.21 44.21 44.21 44.21 0.7K
15:27 44.21 44.21 44.20 44.20 1.2K
15:28 44.20 44.20 44.20 44.20 0.2K
15:29 44.20 44.20 44.20 44.20 0.5K
15:30 44.20 44.20 44.19 44.20 1.4K
15:31 44.21 44.21 44.21 44.21 0.9K
15:32 44.22 44.22 44.21 44.21 0.9K
15:33 44.21 44.22 44.21 44.22 6.7K
15:34 44.22 44.22 44.22 44.22 0.3K
15:35 44.22 44.23 44.22 44.23 0.9K
15:36 44.23 44.25 44.23 44.25 1.5K
15:37 44.25 44.25 44.23 44.23 5.0K
15:38 44.22 44.23 44.22 44.23 1.2K
15:39 44.22 44.22 44.22 44.22 0.8K
15:40 44.23 44.23 44.22 44.22 0.9K
15:41 44.22 44.22 44.22 44.22 0.3K
15:42 44.23 44.23 44.21 44.22 6.5K
15:43 44.19 44.23 44.19 44.23 17.2K
15:44 44.24 44.24 44.24 44.24 0.4K
15:45 44.24 44.24 44.24 44.24 0.5K
15:46 44.24 44.24 44.22 44.22 5.3K
15:47 44.22 44.22 44.22 44.22 4.2K
15:48 44.23 44.27 44.23 44.27 40.4K
15:49 44.28 44.29 44.28 44.29 3.8K
15:50 44.29 44.29 44.29 44.29 1.3K
15:51 44.29 44.30 44.29 44.29 2.4K
15:52 44.29 44.30 44.29 44.30 2.4K
15:53 44.30 44.33 44.30 44.33 5.8K
15:54 44.33 44.33 44.32 44.33 9.4K
15:55 44.34 44.34 44.30 44.30 4.4K
15:56 44.31 44.31 44.29 44.30 8.4K
15:57 44.33 44.33 44.33 44.33 8.1K
15:58 44.32 44.33 44.31 44.31 12.7K
15:59 44.34 44.37 44.33 44.37 12.0K
16:00 44.37 44.39 44.22 44.34 71.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available