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 43.89 43.93 43.80 43.87 12.3K
09:32 43.80 43.80 43.80 43.80 0.4K
09:33 43.80 43.80 43.75 43.75 2.3K
09:34 43.71 43.79 43.71 43.74 6.3K
09:35 43.72 43.77 43.72 43.73 0.8K
09:36 43.73 43.73 43.66 43.67 3.4K
09:37 43.67 43.69 43.67 43.69 1.1K
09:38 43.69 43.71 43.69 43.70 1.1K
09:39 43.73 43.73 43.73 43.73 2.0K
09:40 43.73 43.73 43.71 43.73 5.5K
09:41 43.73 43.75 43.73 43.74 0.9K
09:42 43.77 43.77 43.71 43.71 2.5K
09:43 43.70 43.70 43.66 43.66 0.9K
09:44 43.66 43.66 43.66 43.66 0.7K
09:45 43.66 43.71 43.66 43.71 0.1K
09:46 43.71 43.71 43.70 43.70 0.9K
09:47 43.71 43.71 43.67 43.67 3.4K
09:48 43.66 43.66 43.66 43.66 1.0K
09:49 43.66 43.66 43.66 43.66 0.1K
09:50 43.67 43.67 43.66 43.66 1.1K
09:51 43.67 43.68 43.67 43.68 0.6K
09:52 43.69 43.69 43.67 43.67 1.3K
09:53 43.67 43.67 43.67 43.67 0.1K
09:54 43.67 43.72 43.67 43.72 0.1K
09:55 43.72 43.72 43.70 43.72 1.8K
09:56 43.72 43.74 43.72 43.73 0.7K
09:57 43.73 43.73 43.73 43.73 0.5K
09:58 43.71 43.71 43.71 43.71 0.1K
09:59 43.71 43.71 43.71 43.71 0.0K
10:00 43.71 43.71 43.71 43.71 0.0K
10:01 43.69 43.69 43.69 43.69 1.5K
10:02 43.68 43.72 43.68 43.72 2.7K
10:03 43.72 43.72 43.72 43.72 0.5K
10:04 43.72 43.72 43.71 43.71 0.6K
10:05 43.70 43.73 43.70 43.73 0.7K
10:06 43.73 43.73 43.73 43.73 0.0K
10:07 43.74 43.76 43.74 43.76 5.5K
10:08 43.76 43.76 43.76 43.76 0.2K
10:09 43.76 43.76 43.73 43.73 5.5K
10:10 43.73 43.75 43.72 43.75 3.0K
10:11 43.75 43.75 43.73 43.73 1.0K
10:12 43.73 43.73 43.73 43.73 0.6K
10:13 43.72 43.72 43.71 43.71 1.6K
10:14 43.71 43.71 43.71 43.71 0.0K
10:15 43.69 43.70 43.69 43.70 1.3K
10:16 43.70 43.70 43.70 43.70 0.1K
10:17 43.67 43.72 43.67 43.72 8.1K
10:18 43.72 43.72 43.72 43.72 0.0K
10:19 43.72 43.72 43.71 43.71 0.6K
10:20 43.71 43.72 43.71 43.72 0.6K
10:21 43.72 43.72 43.72 43.72 1.7K
10:22 43.71 43.71 43.66 43.66 6.8K
10:23 43.66 43.66 43.66 43.66 0.2K
10:24 43.69 43.69 43.69 43.69 1.8K
10:25 43.69 43.69 43.68 43.68 6.1K
10:26 43.68 43.68 43.68 43.68 4.8K
10:27 43.68 43.68 43.67 43.67 0.7K
10:28 43.67 43.69 43.67 43.69 4.5K
10:29 43.69 43.69 43.66 43.66 1.0K
10:30 43.66 43.66 43.66 43.66 0.3K
10:31 43.66 43.66 43.66 43.66 1.2K
10:32 43.66 43.66 43.65 43.65 3.9K
10:33 43.63 43.65 43.63 43.65 1.8K
10:34 43.66 43.68 43.66 43.68 4.8K
10:35 43.68 43.68 43.67 43.67 1.6K
10:36 43.68 43.76 43.68 43.76 24.4K
10:37 43.76 43.76 43.73 43.73 2.1K
10:38 43.73 43.79 43.73 43.79 7.0K
10:39 43.83 43.83 43.83 43.83 6.8K
10:40 43.81 43.82 43.81 43.82 3.2K
10:41 43.83 43.83 43.83 43.83 0.3K
10:42 43.83 43.86 43.83 43.85 4.9K
10:43 43.85 43.85 43.83 43.83 0.8K
10:44 43.83 43.83 43.83 43.83 0.2K
10:45 43.83 43.83 43.82 43.82 0.5K
10:46 43.82 43.82 43.81 43.81 1.0K
10:47 43.80 43.81 43.80 43.81 0.9K
10:48 43.81 43.81 43.80 43.80 1.7K
10:49 43.80 43.80 43.80 43.80 1.4K
10:50 43.81 43.81 43.81 43.81 1.6K
10:51 43.81 43.82 43.81 43.82 2.6K
10:52 43.82 43.82 43.82 43.82 0.8K
10:53 43.81 43.83 43.81 43.83 2.9K
10:54 43.84 43.89 43.84 43.89 6.7K
10:55 43.89 43.90 43.89 43.90 0.2K
10:56 43.90 43.90 43.90 43.90 1.6K
10:57 43.90 43.91 43.90 43.91 1.3K
10:58 43.90 43.90 43.90 43.90 1.5K
10:59 43.90 43.91 43.90 43.91 1.3K
11:00 43.91 43.91 43.91 43.91 2.5K
11:01 43.90 43.93 43.90 43.93 3.8K
11:02 43.93 43.93 43.92 43.92 2.4K
11:03 43.92 43.92 43.91 43.91 1.2K
11:04 43.91 43.93 43.91 43.92 1.7K
11:05 43.95 43.95 43.95 43.95 0.4K
11:06 43.95 43.95 43.95 43.95 3.3K
11:07 43.92 43.92 43.89 43.89 2.2K
11:08 43.89 43.89 43.89 43.89 0.6K
11:09 43.89 43.89 43.87 43.87 0.8K
11:10 43.87 43.88 43.86 43.86 2.4K
11:11 43.86 43.86 43.85 43.85 1.7K
11:12 43.86 43.87 43.86 43.87 1.6K
11:13 43.87 43.87 43.86 43.86 1.0K
11:14 43.87 43.87 43.87 43.87 0.2K
11:15 43.87 43.87 43.87 43.87 0.6K
11:16 43.87 43.87 43.86 43.86 1.6K
11:17 43.86 43.86 43.86 43.86 0.4K
11:18 43.85 43.85 43.85 43.85 0.1K
11:19 43.85 43.85 43.85 43.85 1.3K
11:20 43.85 43.85 43.82 43.82 2.3K
11:21 43.82 43.83 43.81 43.81 1.0K
11:22 43.83 43.83 43.83 43.83 2.2K
11:23 43.83 43.83 43.83 43.83 0.0K
11:24 43.83 43.83 43.82 43.82 1.3K
11:25 43.82 43.82 43.81 43.81 0.7K
11:26 43.81 43.81 43.79 43.79 1.8K
11:27 43.79 43.79 43.78 43.78 1.6K
11:28 43.78 43.80 43.78 43.80 0.8K
11:29 43.81 43.82 43.80 43.82 1.3K
11:30 43.82 43.82 43.82 43.82 0.3K
11:31 43.82 43.83 43.80 43.80 2.9K
11:32 43.80 43.82 43.80 43.82 4.3K
11:33 43.83 43.83 43.82 43.82 1.1K
11:34 43.82 43.82 43.81 43.81 1.6K
11:35 43.81 43.81 43.81 43.81 0.5K
11:36 43.81 43.81 43.81 43.81 0.4K
11:37 43.81 43.81 43.81 43.81 0.2K
11:38 43.81 43.81 43.81 43.81 0.8K
11:39 43.83 43.84 43.82 43.84 9.0K
11:40 43.84 43.84 43.84 43.84 1.3K
11:41 43.85 43.89 43.85 43.89 6.0K
11:42 43.89 43.90 43.89 43.90 7.4K
11:43 43.90 43.90 43.88 43.88 0.7K
11:44 43.89 43.90 43.89 43.90 1.2K
11:45 43.90 43.91 43.90 43.91 3.6K
11:46 43.90 43.90 43.88 43.88 3.8K
11:47 43.89 43.91 43.89 43.91 9.3K
11:48 43.91 43.92 43.91 43.92 1.5K
11:49 43.93 43.94 43.92 43.92 3.0K
11:50 43.92 43.93 43.91 43.91 2.1K
11:51 43.92 43.92 43.92 43.92 1.0K
11:52 43.93 43.96 43.93 43.95 14.4K
11:53 43.95 43.95 43.94 43.95 1.7K
11:54 43.95 43.95 43.95 43.95 4.3K
11:55 43.97 43.97 43.95 43.96 9.7K
11:56 43.96 43.96 43.95 43.95 0.9K
11:57 43.96 43.98 43.96 43.97 13.4K
11:58 43.96 44.02 43.96 44.00 33.0K
11:59 44.00 44.03 44.00 44.03 6.8K
12:00 44.04 44.06 44.04 44.06 3.7K
12:01 44.06 44.07 44.06 44.07 5.7K
12:02 44.08 44.10 44.08 44.10 5.0K
12:03 44.10 44.10 44.10 44.10 5.4K
12:04 44.10 44.10 44.09 44.09 5.2K
12:05 44.09 44.14 44.09 44.14 2.0K
12:06 44.14 44.14 44.13 44.13 3.1K
12:07 44.13 44.14 44.13 44.14 3.4K
12:08 44.14 44.14 44.13 44.14 4.4K
12:09 44.14 44.16 44.12 44.12 10.5K
12:10 44.10 44.11 44.10 44.11 2.6K
12:11 44.12 44.12 44.11 44.11 7.2K
12:12 44.12 44.14 44.12 44.14 2.1K
12:13 44.12 44.13 44.12 44.13 9.7K
12:14 44.12 44.12 44.11 44.12 1.1K
12:15 44.12 44.13 44.12 44.13 4.5K
12:16 44.13 44.13 44.09 44.09 7.1K
12:17 44.08 44.08 44.06 44.08 1.6K
12:18 44.06 44.07 44.05 44.06 17.2K
12:19 44.07 44.09 44.07 44.09 4.9K
12:20 44.09 44.11 44.09 44.10 4.6K
12:21 44.11 44.11 44.11 44.11 3.3K
12:22 44.12 44.13 44.11 44.13 6.8K
12:23 44.13 44.13 44.13 44.13 5.8K
12:24 44.11 44.11 44.11 44.11 12.7K
12:25 44.10 44.11 44.10 44.10 4.8K
12:26 44.11 44.11 44.11 44.11 1.9K
12:27 44.11 44.12 44.11 44.12 7.0K
12:28 44.11 44.11 44.07 44.07 25.1K
12:29 44.07 44.07 44.05 44.05 4.9K
12:30 44.05 44.05 44.05 44.05 0.4K
12:31 44.05 44.05 44.02 44.02 5.7K
12:32 44.02 44.04 44.02 44.04 7.5K
12:33 44.04 44.04 44.01 44.01 6.2K
12:34 44.01 44.04 44.01 44.04 5.5K
12:35 44.04 44.04 44.04 44.04 2.5K
12:36 44.05 44.06 44.02 44.02 36.1K
12:37 44.01 44.01 44.00 44.00 3.8K
12:38 43.98 44.02 43.98 44.02 13.4K
12:39 44.02 44.02 44.01 44.01 1.4K
12:40 44.01 44.01 43.99 43.99 3.4K
12:41 43.99 44.00 43.99 44.00 1.1K
12:42 44.00 44.02 43.99 43.99 17.2K
12:43 44.00 44.00 43.99 43.99 1.1K
12:44 44.00 44.00 43.99 43.99 9.0K
12:45 43.99 43.99 43.99 43.99 0.8K
12:46 43.99 43.99 43.98 43.98 0.9K
12:47 43.98 43.99 43.98 43.99 7.0K
12:48 44.00 44.00 43.99 43.99 7.1K
12:49 43.99 43.99 43.98 43.99 1.4K
12:50 43.99 44.01 43.98 44.01 4.5K
12:51 44.01 44.01 44.01 44.01 2.3K
12:52 44.01 44.01 44.00 44.01 4.3K
12:53 44.01 44.02 44.01 44.02 14.1K
12:54 44.02 44.04 44.02 44.04 9.8K
12:55 44.03 44.06 44.03 44.06 11.9K
12:56 44.07 44.11 44.07 44.11 10.0K
12:57 44.12 44.14 44.12 44.14 11.4K
12:58 44.18 44.18 44.17 44.18 5.2K
12:59 44.18 44.18 44.17 44.18 3.6K
13:00 44.18 44.18 44.17 44.17 4.4K
13:01 44.18 44.18 44.15 44.15 11.4K
13:02 44.15 44.15 44.15 44.15 1.2K
13:03 44.11 44.15 44.11 44.15 2.0K
13:04 44.14 44.16 44.14 44.16 1.2K
13:05 44.14 44.15 44.14 44.15 2.5K
13:06 44.15 44.16 44.13 44.16 0.4K
13:07 44.19 44.21 44.19 44.20 5.6K
13:08 44.22 44.22 44.22 44.22 1.9K
13:09 44.22 44.23 44.22 44.23 3.0K
13:10 44.22 44.22 44.22 44.22 4.7K
13:11 44.22 44.30 44.22 44.30 34.5K
13:12 44.29 44.40 44.29 44.40 31.4K
13:13 44.40 44.44 44.40 44.44 26.6K
13:14 44.44 44.44 44.39 44.39 5.2K
13:15 44.39 44.41 44.39 44.41 9.3K
13:16 44.41 44.41 44.37 44.37 4.5K
13:17 44.37 44.37 44.35 44.37 3.6K
13:18 44.37 44.37 44.35 44.35 3.7K
13:19 44.34 44.34 44.30 44.30 8.0K
13:20 44.30 44.30 44.25 44.25 6.4K
13:21 44.24 44.24 44.23 44.23 1.8K
13:22 44.22 44.22 44.19 44.19 7.2K
13:23 44.19 44.23 44.19 44.23 13.5K
13:24 44.20 44.22 44.20 44.22 2.9K
13:25 44.22 44.23 44.22 44.23 5.6K
13:26 44.22 44.24 44.22 44.23 28.6K
13:27 44.23 44.29 44.22 44.29 11.6K
13:28 44.28 44.29 44.28 44.28 3.3K
13:29 44.28 44.28 44.27 44.27 11.7K
13:30 44.26 44.28 44.26 44.28 0.5K
13:31 44.28 44.28 44.24 44.24 4.2K
13:32 44.24 44.25 44.24 44.25 3.0K
13:33 44.25 44.28 44.25 44.28 2.0K
13:34 44.28 44.31 44.28 44.31 9.3K
13:35 44.31 44.31 44.30 44.30 8.1K
13:36 44.30 44.30 44.30 44.30 9.2K
13:37 44.30 44.30 44.29 44.29 1.4K
13:38 44.29 44.30 44.29 44.30 3.0K
13:39 44.29 44.30 44.29 44.30 11.8K
13:40 44.27 44.27 44.26 44.27 5.3K
13:41 44.27 44.28 44.27 44.28 3.2K
13:42 44.28 44.29 44.27 44.29 1.9K
13:43 44.28 44.29 44.28 44.28 5.6K
13:44 44.28 44.28 44.28 44.28 1.3K
13:45 44.28 44.28 44.28 44.28 1.0K
13:46 44.29 44.29 44.28 44.28 3.6K
13:47 44.28 44.29 44.28 44.29 6.0K
13:48 44.30 44.31 44.30 44.31 23.6K
13:49 44.31 44.34 44.30 44.30 28.8K
13:50 44.30 44.31 44.30 44.31 6.0K
13:51 44.31 44.31 44.30 44.30 10.6K
13:52 44.30 44.31 44.30 44.30 3.9K
13:53 44.32 44.34 44.32 44.34 9.6K
13:54 44.34 44.39 44.34 44.39 2.8K
13:55 44.39 44.40 44.38 44.38 1.6K
13:56 44.40 44.45 44.40 44.45 6.4K
13:57 44.46 44.46 44.46 44.46 4.3K
13:58 44.46 44.46 44.45 44.45 12.3K
13:59 44.45 44.46 44.45 44.46 4.5K
14:00 44.46 44.46 44.46 44.46 0.5K
14:01 44.46 44.46 44.46 44.46 0.7K
14:02 44.46 44.46 44.46 44.46 0.4K
14:03 44.46 44.46 44.46 44.46 107.6K
14:04 44.44 44.44 44.42 44.42 3.8K
14:05 44.42 44.42 44.42 44.42 0.0K
14:06 44.42 44.43 44.42 44.42 2.3K
14:07 44.40 44.41 44.39 44.41 6.7K
14:08 44.41 44.43 44.41 44.43 4.2K
14:09 44.42 44.42 44.41 44.41 3.7K
14:10 44.40 44.40 44.39 44.40 1.7K
14:11 44.40 44.43 44.40 44.43 3.8K
14:12 44.44 44.46 44.44 44.45 2.3K
14:13 44.45 44.45 44.45 44.45 0.9K
14:14 44.46 44.46 44.45 44.45 0.8K
14:15 44.46 44.46 44.45 44.45 11.2K
14:16 44.45 44.45 44.45 44.45 5.8K
14:17 44.45 44.45 44.43 44.43 1.0K
14:18 44.45 44.45 44.45 44.45 11.6K
14:19 44.48 44.48 44.46 44.46 3.0K
14:20 44.47 44.48 44.47 44.48 1.0K
14:21 44.48 44.55 44.48 44.55 10.6K
14:22 44.55 44.55 44.54 44.54 10.6K
14:23 44.55 44.55 44.55 44.55 0.8K
14:24 44.56 44.57 44.56 44.57 3.3K
14:25 44.57 44.59 44.57 44.59 8.1K
14:26 44.59 44.59 44.57 44.57 1.3K
14:27 44.57 44.57 44.55 44.55 3.4K
14:28 44.53 44.54 44.51 44.53 2.1K
14:29 44.53 44.53 44.51 44.51 0.7K
14:30 44.53 44.53 44.51 44.51 2.8K
14:31 44.51 44.51 44.48 44.49 6.2K
14:32 44.49 44.51 44.49 44.51 11.8K
14:33 44.51 44.52 44.51 44.52 6.6K
14:34 44.51 44.51 44.51 44.51 2.7K
14:35 44.51 44.51 44.51 44.51 0.6K
14:36 44.50 44.50 44.48 44.50 8.4K
14:37 44.50 44.50 44.50 44.50 9.2K
14:38 44.53 44.57 44.53 44.57 5.6K
14:39 44.58 44.58 44.55 44.55 3.2K
14:40 44.55 44.56 44.55 44.56 4.9K
14:41 44.57 44.57 44.57 44.57 2.6K
14:42 44.57 44.59 44.57 44.59 2.6K
14:43 44.59 44.59 44.59 44.59 5.8K
14:44 44.61 44.61 44.60 44.60 2.6K
14:45 44.61 44.62 44.61 44.61 2.6K
14:46 44.61 44.62 44.61 44.62 3.3K
14:47 44.63 44.65 44.63 44.65 2.8K
14:48 44.64 44.64 44.59 44.59 4.0K
14:49 44.58 44.58 44.58 44.58 1.7K
14:50 44.58 44.60 44.58 44.60 3.7K
14:51 44.60 44.62 44.60 44.62 1.9K
14:52 44.61 44.64 44.61 44.63 6.4K
14:53 44.63 44.63 44.63 44.63 2.2K
14:54 44.63 44.63 44.63 44.63 1.9K
14:55 44.63 44.63 44.62 44.63 1.9K
14:56 44.63 44.66 44.63 44.66 10.1K
14:57 44.66 44.66 44.65 44.65 3.9K
14:58 44.64 44.65 44.64 44.65 0.9K
14:59 44.65 44.65 44.65 44.65 1.5K
15:00 44.65 44.67 44.65 44.67 12.3K
15:01 44.68 44.69 44.68 44.69 6.1K
15:02 44.69 44.70 44.69 44.70 2.1K
15:03 44.70 44.71 44.69 44.69 6.5K
15:04 44.69 44.69 44.69 44.69 0.8K
15:05 44.68 44.68 44.66 44.68 6.5K
15:06 44.68 44.70 44.68 44.69 5.0K
15:07 44.69 44.70 44.69 44.70 1.4K
15:08 44.70 44.71 44.70 44.71 3.4K
15:09 44.71 44.72 44.71 44.72 7.4K
15:10 44.73 44.79 44.73 44.74 44.0K
15:11 44.75 44.75 44.74 44.74 14.4K
15:12 44.75 44.75 44.73 44.74 5.5K
15:13 44.74 44.74 44.73 44.73 6.0K
15:14 44.73 44.76 44.73 44.76 3.3K
15:15 44.76 44.76 44.76 44.76 0.7K
15:16 44.71 44.72 44.71 44.72 11.8K
15:17 44.72 44.72 44.70 44.70 7.9K
15:18 44.70 44.70 44.69 44.69 1.0K
15:19 44.68 44.69 44.68 44.69 11.1K
15:20 44.69 44.71 44.69 44.70 8.9K
15:21 44.71 44.71 44.66 44.68 7.1K
15:22 44.68 44.68 44.64 44.68 16.0K
15:23 44.69 44.70 44.69 44.69 53.6K
15:24 44.67 44.70 44.67 44.69 8.4K
15:25 44.66 44.66 44.63 44.63 8.5K
15:26 44.63 44.63 44.62 44.63 12.2K
15:27 44.63 44.64 44.63 44.63 7.1K
15:28 44.63 44.63 44.61 44.62 4.5K
15:29 44.62 44.62 44.61 44.61 3.2K
15:30 44.62 44.62 44.61 44.61 10.3K
15:31 44.61 44.61 44.59 44.59 5.4K
15:32 44.59 44.60 44.57 44.57 10.2K
15:33 44.57 44.64 44.57 44.64 17.5K
15:34 44.64 44.64 44.63 44.63 6.3K
15:35 44.66 44.68 44.66 44.68 5.3K
15:36 44.68 44.70 44.68 44.69 8.2K
15:37 44.69 44.70 44.69 44.70 9.5K
15:38 44.70 44.70 44.70 44.70 9.3K
15:39 44.70 44.70 44.69 44.70 9.8K
15:40 44.70 44.70 44.66 44.66 7.5K
15:41 44.65 44.68 44.65 44.68 9.5K
15:42 44.68 44.70 44.68 44.69 9.6K
15:43 44.69 44.69 44.67 44.67 5.3K
15:44 44.68 44.69 44.67 44.69 6.3K
15:45 44.70 44.70 44.70 44.70 4.9K
15:46 44.73 44.73 44.73 44.73 10.7K
15:47 44.73 44.78 44.73 44.78 23.1K
15:48 44.79 44.80 44.78 44.78 23.3K
15:49 44.74 44.75 44.74 44.75 2.6K
15:50 44.74 44.75 44.74 44.75 7.7K
15:51 44.77 44.79 44.77 44.79 15.9K
15:52 44.79 44.79 44.75 44.76 20.3K
15:53 44.74 44.74 44.73 44.74 13.3K
15:54 44.74 44.74 44.73 44.73 8.2K
15:55 44.74 44.74 44.73 44.73 21.1K
15:56 44.79 44.79 44.79 44.79 23.5K
15:57 44.77 44.79 44.77 44.78 36.7K
15:58 44.78 44.79 44.77 44.79 24.6K
15:59 44.79 44.80 44.79 44.80 30.5K
16:00 44.79 44.80 44.74 44.74 207.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available