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 44.10 44.25 44.10 44.17 9.3K
09:32 44.09 44.09 44.09 44.09 0.3K
09:33 44.11 44.11 44.11 44.11 0.6K
09:34 44.09 44.09 44.09 44.09 0.2K
09:35 44.15 44.15 44.15 44.15 0.8K
09:36 44.15 44.15 44.13 44.13 1.0K
09:37 44.15 44.15 44.15 44.15 0.3K
09:38 44.19 44.21 44.19 44.21 1.1K
09:39 44.21 44.21 44.17 44.17 1.9K
09:40 44.17 44.17 44.17 44.17 1.2K
09:41 44.13 44.13 44.13 44.13 1.8K
09:42 44.13 44.13 44.13 44.13 0.0K
09:43 44.13 44.14 44.13 44.14 1.5K
09:44 44.14 44.14 44.14 44.14 0.5K
09:45 44.14 44.14 44.14 44.14 0.0K
09:46 44.14 44.14 44.12 44.12 0.5K
09:47 44.13 44.13 44.13 44.13 0.1K
09:48 44.13 44.13 44.13 44.13 0.2K
09:49 44.13 44.13 44.13 44.13 0.9K
09:50 44.12 44.12 44.12 44.12 0.6K
09:51 44.12 44.12 44.12 44.12 0.0K
09:52 44.12 44.12 44.12 44.12 0.0K
09:53 44.12 44.12 44.12 44.12 0.0K
09:54 44.12 44.14 44.12 44.14 2.8K
09:55 44.14 44.14 44.14 44.14 0.0K
09:56 44.12 44.14 44.12 44.14 1.8K
09:57 44.13 44.13 44.11 44.11 2.6K
09:58 44.11 44.11 44.11 44.11 0.1K
09:59 44.11 44.11 44.11 44.11 0.1K
10:00 44.11 44.11 44.11 44.11 0.0K
10:01 44.11 44.13 44.11 44.12 3.1K
10:02 44.10 44.10 44.10 44.10 0.3K
10:03 44.10 44.12 44.10 44.12 1.9K
10:04 44.11 44.11 44.09 44.09 4.3K
10:05 44.08 44.08 44.08 44.08 0.2K
10:06 44.05 44.05 44.05 44.05 0.7K
10:07 44.06 44.06 44.06 44.06 1.2K
10:08 44.06 44.06 44.04 44.04 2.3K
10:09 44.04 44.06 44.04 44.05 1.5K
10:10 44.05 44.07 44.05 44.07 1.2K
10:11 44.09 44.09 44.05 44.05 1.8K
10:12 44.05 44.05 44.04 44.04 0.2K
10:13 44.04 44.04 44.04 44.04 1.7K
10:14 44.04 44.04 44.04 44.04 0.0K
10:15 44.04 44.04 44.01 44.01 0.5K
10:16 44.02 44.02 44.01 44.01 2.1K
10:17 44.03 44.03 44.03 44.03 2.5K
10:18 44.03 44.03 44.03 44.03 0.0K
10:19 44.03 44.03 44.03 44.03 0.3K
10:20 44.03 44.03 44.03 44.03 0.0K
10:21 44.03 44.03 44.01 44.01 0.4K
10:22 44.01 44.01 43.97 43.97 12.1K
10:23 43.97 43.98 43.97 43.98 1.8K
10:24 43.98 44.00 43.98 44.00 1.7K
10:25 44.00 44.00 43.99 44.00 3.4K
10:26 44.00 44.00 44.00 44.00 4.0K
10:27 44.00 44.00 44.00 44.00 0.1K
10:28 44.00 44.00 44.00 44.00 0.1K
10:29 44.00 44.00 43.95 43.96 5.2K
10:30 43.97 43.97 43.96 43.97 1.1K
10:31 43.97 43.98 43.95 43.97 5.1K
10:32 43.95 43.95 43.95 43.95 0.2K
10:33 43.95 43.95 43.91 43.91 2.3K
10:34 43.91 43.92 43.91 43.91 2.6K
10:35 43.91 43.92 43.91 43.92 1.9K
10:36 43.92 43.93 43.92 43.93 0.2K
10:37 43.93 43.93 43.92 43.92 1.5K
10:38 43.92 43.94 43.92 43.94 3.1K
10:39 43.94 43.94 43.93 43.93 4.2K
10:40 43.93 43.93 43.93 43.93 2.5K
10:41 43.94 43.95 43.94 43.95 2.6K
10:42 43.94 43.94 43.94 43.94 1.2K
10:43 43.94 43.94 43.92 43.92 0.5K
10:44 43.92 43.92 43.92 43.92 3.3K
10:45 43.92 43.92 43.92 43.92 0.2K
10:46 43.92 43.92 43.92 43.92 0.4K
10:47 43.91 43.91 43.91 43.91 1.4K
10:48 43.90 43.90 43.90 43.90 4.2K
10:49 43.90 43.90 43.90 43.90 0.4K
10:50 43.90 43.90 43.90 43.90 0.4K
10:51 43.90 43.90 43.89 43.89 2.6K
10:52 43.88 43.88 43.86 43.86 1.6K
10:53 43.86 43.86 43.82 43.83 12.7K
10:54 43.82 43.85 43.82 43.85 4.1K
10:55 43.85 43.85 43.84 43.85 0.6K
10:56 43.85 43.86 43.85 43.85 0.8K
10:57 43.85 43.85 43.85 43.85 0.2K
10:58 43.86 43.86 43.86 43.86 7.7K
10:59 43.86 43.86 43.86 43.86 0.2K
11:00 43.86 43.87 43.86 43.87 2.6K
11:01 43.87 43.87 43.86 43.86 1.0K
11:02 43.87 43.87 43.87 43.87 0.2K
11:03 43.87 43.87 43.86 43.87 3.9K
11:04 43.87 43.87 43.87 43.87 0.7K
11:05 43.84 43.84 43.84 43.84 1.7K
11:06 43.85 43.85 43.85 43.85 0.1K
11:07 43.85 43.85 43.84 43.84 1.7K
11:08 43.84 43.84 43.84 43.84 0.0K
11:09 43.85 43.85 43.85 43.85 0.3K
11:10 43.85 43.85 43.84 43.84 0.6K
11:11 43.83 43.83 43.82 43.82 1.3K
11:12 43.83 43.83 43.81 43.81 1.0K
11:13 43.80 43.81 43.80 43.80 2.0K
11:14 43.80 43.81 43.80 43.81 0.4K
11:15 43.81 43.81 43.80 43.80 2.4K
11:16 43.81 43.81 43.81 43.81 1.3K
11:17 43.81 43.81 43.80 43.80 4.4K
11:18 43.81 43.82 43.81 43.82 3.3K
11:19 43.82 43.82 43.82 43.82 0.4K
11:20 43.81 43.81 43.80 43.80 2.4K
11:21 43.80 43.80 43.80 43.80 24.5K
11:22 43.80 43.80 43.77 43.77 1.8K
11:23 43.77 43.78 43.77 43.78 3.3K
11:24 43.77 43.78 43.77 43.77 3.9K
11:25 43.77 43.77 43.77 43.77 2.1K
11:26 43.77 43.78 43.76 43.78 5.9K
11:27 43.78 43.78 43.78 43.78 0.3K
11:28 43.78 43.80 43.78 43.80 2.5K
11:29 43.78 43.78 43.78 43.78 0.9K
11:30 43.75 43.76 43.75 43.76 2.5K
11:31 43.76 43.76 43.76 43.76 0.1K
11:32 43.77 43.77 43.77 43.77 2.7K
11:33 43.79 43.79 43.78 43.78 2.6K
11:34 43.79 43.79 43.79 43.79 3.1K
11:35 43.79 43.79 43.78 43.78 1.8K
11:36 43.78 43.78 43.78 43.78 0.2K
11:37 43.78 43.78 43.78 43.78 0.8K
11:38 43.78 43.78 43.77 43.77 0.8K
11:39 43.78 43.78 43.78 43.78 1.4K
11:40 43.78 43.79 43.78 43.79 1.2K
11:41 43.79 43.79 43.79 43.79 3.3K
11:42 43.79 43.79 43.78 43.78 1.4K
11:43 43.78 43.78 43.77 43.77 1.0K
11:44 43.77 43.77 43.76 43.76 2.3K
11:45 43.76 43.76 43.76 43.76 0.0K
11:46 43.76 43.77 43.76 43.77 1.2K
11:47 43.77 43.77 43.76 43.77 1.5K
11:48 43.77 43.77 43.77 43.77 0.0K
11:49 43.77 43.77 43.77 43.77 1.0K
11:50 43.76 43.76 43.75 43.75 1.1K
11:51 43.75 43.75 43.74 43.74 6.7K
11:52 43.74 43.76 43.74 43.76 2.7K
11:53 43.75 43.75 43.75 43.75 0.6K
11:54 43.75 43.75 43.74 43.74 8.1K
11:55 43.74 43.74 43.73 43.73 1.1K
11:56 43.74 43.74 43.74 43.74 1.3K
11:57 43.74 43.74 43.74 43.74 0.0K
11:58 43.74 43.74 43.74 43.74 1.1K
11:59 43.74 43.74 43.74 43.74 0.3K
12:00 43.74 43.74 43.74 43.74 1.8K
12:01 43.75 43.75 43.74 43.74 2.2K
12:02 43.74 43.75 43.74 43.75 3.4K
12:03 43.75 43.78 43.75 43.78 3.9K
12:04 43.78 43.78 43.76 43.76 0.7K
12:05 43.76 43.76 43.76 43.76 0.8K
12:06 43.76 43.76 43.76 43.76 3.7K
12:07 43.76 43.76 43.75 43.75 1.8K
12:08 43.75 43.75 43.74 43.74 0.9K
12:09 43.74 43.74 43.74 43.74 1.5K
12:10 43.73 43.73 43.73 43.73 0.6K
12:11 43.73 43.73 43.73 43.73 4.6K
12:12 43.73 43.73 43.73 43.73 1.2K
12:13 43.72 43.72 43.72 43.72 6.2K
12:14 43.73 43.73 43.73 43.73 0.1K
12:15 43.73 43.73 43.73 43.73 0.6K
12:16 43.75 43.75 43.75 43.75 4.2K
12:17 43.74 43.74 43.74 43.74 0.6K
12:18 43.74 43.74 43.74 43.74 0.3K
12:19 43.74 43.74 43.71 43.71 1.4K
12:20 43.73 43.73 43.72 43.72 2.3K
12:21 43.71 43.72 43.71 43.72 1.8K
12:22 43.72 43.72 43.71 43.71 0.7K
12:23 43.71 43.71 43.71 43.71 0.2K
12:24 43.71 43.72 43.71 43.72 0.6K
12:25 43.72 43.72 43.71 43.71 1.0K
12:26 43.70 43.70 43.68 43.68 2.6K
12:27 43.69 43.69 43.69 43.69 0.3K
12:28 43.69 43.69 43.68 43.68 1.0K
12:29 43.68 43.68 43.68 43.68 0.2K
12:30 43.69 43.70 43.69 43.70 2.6K
12:31 43.70 43.70 43.67 43.67 0.4K
12:32 43.67 43.67 43.66 43.67 0.7K
12:33 43.67 43.67 43.66 43.66 1.7K
12:34 43.66 43.66 43.66 43.66 0.2K
12:35 43.66 43.66 43.66 43.66 0.3K
12:36 43.68 43.68 43.68 43.68 1.7K
12:37 43.68 43.68 43.68 43.68 0.3K
12:38 43.68 43.68 43.68 43.68 1.2K
12:39 43.68 43.68 43.67 43.68 0.9K
12:40 43.68 43.68 43.68 43.68 0.6K
12:41 43.68 43.68 43.66 43.67 3.3K
12:42 43.66 43.67 43.66 43.67 0.6K
12:43 43.67 43.67 43.66 43.66 7.1K
12:44 43.66 43.66 43.65 43.65 2.3K
12:45 43.66 43.66 43.66 43.66 6.3K
12:46 43.66 43.66 43.66 43.66 1.0K
12:47 43.66 43.66 43.66 43.66 0.9K
12:48 43.66 43.66 43.65 43.65 0.8K
12:49 43.65 43.66 43.65 43.66 0.8K
12:50 43.66 43.67 43.65 43.67 3.3K
12:51 43.67 43.69 43.67 43.69 2.4K
12:52 43.69 43.69 43.68 43.68 0.7K
12:53 43.68 43.68 43.68 43.68 0.0K
12:54 43.68 43.68 43.66 43.66 1.5K
12:55 43.67 43.67 43.67 43.67 0.9K
12:56 43.67 43.67 43.66 43.66 0.8K
12:57 43.66 43.66 43.66 43.66 0.2K
12:58 43.66 43.66 43.66 43.66 1.4K
12:59 43.66 43.66 43.66 43.66 0.7K
13:00 43.66 43.66 43.65 43.65 6.5K
13:01 43.65 43.65 43.60 43.60 13.6K
13:02 43.60 43.60 43.59 43.59 3.2K
13:03 43.59 43.59 43.59 43.59 0.6K
13:04 43.58 43.58 43.58 43.58 0.6K
13:05 43.60 43.60 43.59 43.59 0.9K
13:06 43.59 43.60 43.59 43.59 2.3K
13:07 43.55 43.55 43.55 43.55 6.8K
13:08 43.57 43.57 43.56 43.57 1.3K
13:09 43.57 43.57 43.57 43.57 1.8K
13:10 43.57 43.59 43.57 43.59 5.4K
13:11 43.58 43.59 43.58 43.59 6.8K
13:12 43.59 43.59 43.58 43.58 0.5K
13:13 43.58 43.58 43.58 43.58 1.7K
13:14 43.58 43.58 43.58 43.58 0.8K
13:15 43.57 43.58 43.57 43.58 2.0K
13:16 43.58 43.59 43.58 43.59 3.0K
13:17 43.58 43.59 43.58 43.59 3.0K
13:18 43.59 43.59 43.58 43.58 3.2K
13:19 43.60 43.60 43.58 43.58 2.0K
13:20 43.59 43.59 43.58 43.58 2.3K
13:21 43.58 43.60 43.58 43.60 9.9K
13:22 43.61 43.61 43.59 43.59 5.3K
13:23 43.59 43.60 43.59 43.59 1.4K
13:24 43.60 43.61 43.59 43.60 9.7K
13:25 43.60 43.61 43.60 43.60 3.0K
13:26 43.60 43.60 43.60 43.60 7.3K
13:27 43.59 43.60 43.59 43.59 1.9K
13:28 43.61 43.61 43.60 43.60 2.8K
13:29 43.60 43.61 43.60 43.61 1.1K
13:30 43.60 43.61 43.60 43.60 1.3K
13:31 43.61 43.61 43.60 43.60 0.5K
13:32 43.60 43.61 43.60 43.61 1.3K
13:33 43.61 43.62 43.61 43.62 0.3K
13:34 43.61 43.61 43.58 43.59 3.5K
13:35 43.59 43.59 43.58 43.58 3.7K
13:36 43.58 43.58 43.58 43.58 0.2K
13:37 43.57 43.57 43.57 43.57 1.6K
13:38 43.58 43.60 43.58 43.60 4.0K
13:39 43.60 43.60 43.60 43.60 1.0K
13:40 43.60 43.62 43.60 43.62 7.6K
13:41 43.62 43.62 43.62 43.62 0.9K
13:42 43.62 43.62 43.62 43.62 0.0K
13:43 43.62 43.62 43.62 43.62 1.4K
13:44 43.62 43.62 43.62 43.62 0.5K
13:45 43.62 43.62 43.62 43.62 0.8K
13:46 43.62 43.65 43.62 43.65 7.0K
13:47 43.65 43.65 43.65 43.65 2.0K
13:48 43.65 43.65 43.65 43.65 0.9K
13:49 43.64 43.65 43.64 43.65 2.7K
13:50 43.65 43.67 43.65 43.67 3.8K
13:51 43.67 43.67 43.67 43.67 1.8K
13:52 43.67 43.68 43.67 43.68 0.7K
13:53 43.68 43.68 43.67 43.67 1.4K
13:54 43.67 43.67 43.66 43.66 3.0K
13:55 43.64 43.64 43.64 43.64 1.0K
13:56 43.65 43.65 43.64 43.64 2.2K
13:57 43.64 43.65 43.64 43.64 1.4K
13:58 43.64 43.65 43.64 43.65 0.6K
13:59 43.65 43.65 43.64 43.64 2.2K
14:00 43.64 43.65 43.64 43.65 1.1K
14:01 43.65 43.65 43.65 43.65 0.8K
14:02 43.65 43.65 43.64 43.65 2.5K
14:03 43.65 43.65 43.64 43.64 2.5K
14:04 43.63 43.63 43.63 43.63 1.1K
14:05 43.61 43.61 43.61 43.61 1.1K
14:06 43.61 43.61 43.61 43.61 1.7K
14:07 43.62 43.62 43.62 43.62 4.9K
14:08 43.62 43.62 43.62 43.62 2.2K
14:09 43.61 43.61 43.60 43.60 1.6K
14:10 43.60 43.61 43.60 43.61 0.6K
14:11 43.61 43.61 43.61 43.61 0.4K
14:12 43.61 43.61 43.58 43.58 2.3K
14:13 43.58 43.58 43.56 43.58 2.7K
14:14 43.58 43.58 43.58 43.58 1.1K
14:15 43.58 43.58 43.58 43.58 0.3K
14:16 43.58 43.58 43.58 43.58 0.6K
14:17 43.57 43.58 43.57 43.58 2.1K
14:18 43.58 43.58 43.57 43.57 0.3K
14:19 43.57 43.59 43.57 43.59 1.9K
14:20 43.59 43.59 43.58 43.59 2.3K
14:21 43.59 43.59 43.59 43.59 0.1K
14:22 43.59 43.59 43.58 43.59 1.4K
14:23 43.58 43.58 43.58 43.58 1.8K
14:24 43.58 43.59 43.58 43.59 1.6K
14:25 43.59 43.59 43.59 43.59 0.7K
14:26 43.58 43.58 43.58 43.58 0.5K
14:27 43.59 43.59 43.58 43.58 0.8K
14:28 43.58 43.59 43.58 43.59 1.6K
14:29 43.59 43.59 43.59 43.59 0.4K
14:30 43.59 43.59 43.58 43.58 1.1K
14:31 43.59 43.59 43.59 43.59 0.8K
14:32 43.59 43.59 43.58 43.58 0.7K
14:33 43.58 43.59 43.58 43.59 1.3K
14:34 43.59 43.60 43.59 43.60 11.5K
14:35 43.63 43.63 43.63 43.63 2.1K
14:36 43.63 43.63 43.63 43.63 0.8K
14:37 43.63 43.69 43.63 43.69 1.3K
14:38 43.69 43.70 43.69 43.69 11.1K
14:39 43.70 43.71 43.70 43.71 1.2K
14:40 43.69 43.69 43.69 43.69 4.8K
14:41 43.69 43.69 43.68 43.68 0.7K
14:42 43.71 43.72 43.71 43.72 2.1K
14:43 43.71 43.71 43.71 43.71 1.9K
14:44 43.71 43.71 43.71 43.71 3.8K
14:45 43.71 43.71 43.69 43.70 3.1K
14:46 43.70 43.70 43.70 43.70 0.7K
14:47 43.70 43.70 43.69 43.69 1.8K
14:48 43.69 43.69 43.68 43.69 0.8K
14:49 43.69 43.69 43.69 43.69 1.1K
14:50 43.69 43.69 43.69 43.69 0.2K
14:51 43.70 43.70 43.69 43.69 0.9K
14:52 43.69 43.69 43.69 43.69 0.2K
14:53 43.69 43.70 43.69 43.70 1.0K
14:54 43.70 43.71 43.70 43.71 2.5K
14:55 43.71 43.71 43.71 43.71 0.5K
14:56 43.71 43.71 43.70 43.70 0.9K
14:57 43.70 43.70 43.70 43.70 1.1K
14:58 43.70 43.71 43.70 43.70 1.4K
14:59 43.70 43.70 43.70 43.70 0.8K
15:00 43.70 43.70 43.70 43.70 1.1K
15:01 43.70 43.70 43.67 43.67 2.9K
15:02 43.67 43.67 43.67 43.67 0.6K
15:03 43.67 43.67 43.66 43.67 1.3K
15:04 43.67 43.68 43.67 43.68 3.2K
15:05 43.68 43.69 43.68 43.69 1.9K
15:06 43.70 43.70 43.70 43.70 0.4K
15:07 43.70 43.70 43.69 43.69 3.1K
15:08 43.70 43.70 43.69 43.70 0.9K
15:09 43.70 43.70 43.70 43.70 0.1K
15:10 43.69 43.71 43.69 43.71 3.4K
15:11 43.70 43.70 43.70 43.70 1.7K
15:12 43.70 43.70 43.70 43.70 1.3K
15:13 43.69 43.70 43.69 43.70 1.6K
15:14 43.70 43.70 43.70 43.70 1.1K
15:15 43.69 43.70 43.69 43.70 2.1K
15:16 43.70 43.70 43.70 43.70 1.3K
15:17 43.67 43.68 43.67 43.68 0.6K
15:18 43.67 43.67 43.67 43.67 1.2K
15:19 43.68 43.68 43.68 43.68 0.3K
15:20 43.68 43.70 43.68 43.69 3.0K
15:21 43.69 43.69 43.69 43.69 1.3K
15:22 43.69 43.69 43.68 43.68 1.5K
15:23 43.68 43.68 43.68 43.68 0.5K
15:24 43.68 43.68 43.68 43.68 1.9K
15:25 43.68 43.68 43.66 43.66 2.0K
15:26 43.66 43.66 43.66 43.66 0.3K
15:27 43.66 43.66 43.65 43.65 1.4K
15:28 43.66 43.66 43.65 43.65 2.1K
15:29 43.66 43.66 43.66 43.66 0.2K
15:30 43.66 43.66 43.66 43.66 0.3K
15:31 43.66 43.66 43.66 43.66 3.1K
15:32 43.66 43.66 43.66 43.66 3.1K
15:33 43.68 43.69 43.68 43.68 4.5K
15:34 43.68 43.68 43.67 43.68 3.2K
15:35 43.68 43.68 43.68 43.68 0.6K
15:36 43.68 43.68 43.67 43.67 2.7K
15:37 43.67 43.67 43.67 43.67 1.2K
15:38 43.67 43.67 43.67 43.67 2.0K
15:39 43.67 43.67 43.67 43.67 2.4K
15:40 43.67 43.67 43.67 43.67 2.9K
15:41 43.67 43.68 43.67 43.68 1.0K
15:42 43.68 43.68 43.68 43.68 2.3K
15:43 43.68 43.68 43.68 43.68 1.2K
15:44 43.68 43.70 43.68 43.70 12.8K
15:45 43.70 43.71 43.69 43.71 5.3K
15:46 43.71 43.71 43.70 43.71 11.9K
15:47 43.71 43.71 43.71 43.71 3.0K
15:48 43.71 43.71 43.71 43.71 3.6K
15:49 43.71 43.73 43.71 43.73 7.9K
15:50 43.72 43.72 43.72 43.72 5.3K
15:51 43.69 43.70 43.69 43.70 4.5K
15:52 43.69 43.70 43.69 43.70 10.8K
15:53 43.71 43.73 43.71 43.73 14.0K
15:54 43.73 43.74 43.73 43.73 9.4K
15:55 43.73 43.73 43.73 43.73 8.5K
15:56 43.74 43.78 43.74 43.77 41.6K
15:57 43.77 43.77 43.76 43.77 10.3K
15:58 43.77 43.79 43.77 43.77 10.2K
15:59 43.77 43.79 43.77 43.79 15.1K
16:00 43.80 43.86 43.80 43.85 100.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available