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 44.42 45.05 44.42 44.59 16.3K
09:32 44.59 44.59 44.59 44.59 0.3K
09:33 44.42 44.42 44.37 44.37 2.6K
09:34 44.37 44.41 44.37 44.41 1.5K
09:35 44.44 44.47 44.44 44.47 3.4K
09:36 44.47 44.47 44.47 44.47 0.0K
09:37 44.47 44.51 44.46 44.46 4.5K
09:38 44.49 44.49 44.41 44.44 2.6K
09:39 44.45 44.45 44.45 44.45 2.1K
09:40 44.46 44.48 44.46 44.48 7.4K
09:41 44.48 44.49 44.48 44.49 1.3K
09:42 44.48 44.48 44.43 44.45 3.5K
09:43 44.43 44.43 44.40 44.40 11.7K
09:44 44.40 44.40 44.38 44.38 2.5K
09:45 44.38 44.38 44.38 44.38 0.4K
09:46 44.38 44.38 44.38 44.38 0.8K
09:47 44.40 44.40 44.38 44.38 1.2K
09:48 44.39 44.41 44.38 44.38 12.4K
09:49 44.36 44.36 44.32 44.32 3.5K
09:50 44.31 44.31 44.31 44.31 1.9K
09:51 44.31 44.32 44.31 44.32 1.2K
09:52 44.32 44.35 44.32 44.35 0.8K
09:53 44.35 44.35 44.33 44.34 1.3K
09:54 44.34 44.34 44.33 44.33 3.3K
09:55 44.38 44.38 44.34 44.34 1.1K
09:56 44.34 44.34 44.32 44.33 5.2K
09:57 44.33 44.38 44.33 44.38 1.6K
09:58 44.38 44.38 44.38 44.38 2.6K
09:59 44.41 44.41 44.38 44.38 5.4K
10:00 44.39 44.39 44.38 44.38 1.0K
10:01 44.37 44.37 44.36 44.37 0.7K
10:02 44.36 44.37 44.36 44.37 0.8K
10:03 44.37 44.37 44.37 44.37 5.3K
10:04 44.38 44.38 44.38 44.38 1.1K
10:05 44.35 44.35 44.34 44.34 1.2K
10:06 44.34 44.34 44.31 44.31 1.6K
10:07 44.31 44.31 44.30 44.30 2.1K
10:08 44.30 44.30 44.29 44.29 0.5K
10:09 44.29 44.29 44.29 44.29 0.5K
10:10 44.29 44.31 44.29 44.31 1.5K
10:11 44.31 44.31 44.31 44.31 0.3K
10:12 44.31 44.32 44.31 44.32 1.5K
10:13 44.32 44.35 44.32 44.35 0.4K
10:14 44.35 44.35 44.31 44.31 0.9K
10:15 44.31 44.31 44.31 44.31 0.8K
10:16 44.31 44.33 44.31 44.33 0.7K
10:17 44.33 44.33 44.33 44.33 0.0K
10:18 44.32 44.33 44.32 44.33 4.0K
10:19 44.35 44.36 44.35 44.35 7.2K
10:20 44.35 44.37 44.35 44.37 1.7K
10:21 44.38 44.38 44.36 44.36 5.6K
10:22 44.35 44.35 44.35 44.35 0.7K
10:23 44.31 44.33 44.31 44.33 0.9K
10:24 44.33 44.34 44.33 44.34 0.8K
10:25 44.34 44.34 44.33 44.33 0.5K
10:26 44.33 44.35 44.33 44.35 1.2K
10:27 44.38 44.38 44.37 44.37 11.0K
10:28 44.37 44.37 44.35 44.35 0.9K
10:29 44.33 44.33 44.32 44.32 1.6K
10:30 44.32 44.32 44.31 44.31 2.0K
10:31 44.31 44.31 44.30 44.30 7.0K
10:32 44.29 44.29 44.28 44.28 8.7K
10:33 44.26 44.26 44.25 44.25 7.6K
10:34 44.25 44.26 44.25 44.26 0.5K
10:35 44.26 44.26 44.26 44.26 2.9K
10:36 44.26 44.26 44.26 44.26 0.4K
10:37 44.26 44.26 44.24 44.24 0.6K
10:38 44.24 44.24 44.23 44.23 4.2K
10:39 44.23 44.25 44.21 44.21 2.1K
10:40 44.21 44.21 44.21 44.21 0.2K
10:41 44.20 44.21 44.17 44.17 5.5K
10:42 44.17 44.18 44.17 44.18 1.1K
10:43 44.18 44.20 44.18 44.20 1.2K
10:44 44.20 44.21 44.20 44.21 2.0K
10:45 44.21 44.22 44.21 44.21 1.0K
10:46 44.22 44.22 44.20 44.20 1.4K
10:47 44.19 44.19 44.19 44.19 0.8K
10:48 44.20 44.20 44.20 44.20 11.0K
10:49 44.20 44.20 44.19 44.19 9.1K
10:50 44.18 44.18 44.17 44.17 8.0K
10:51 44.17 44.17 44.17 44.17 1.8K
10:52 44.17 44.17 44.15 44.16 1.3K
10:53 44.16 44.16 44.15 44.15 2.2K
10:54 44.15 44.15 44.13 44.13 0.8K
10:55 44.13 44.13 44.12 44.13 3.1K
10:56 44.13 44.13 44.13 44.13 0.3K
10:57 44.13 44.13 44.13 44.13 1.6K
10:58 44.14 44.14 44.12 44.12 6.5K
10:59 44.12 44.12 44.12 44.12 0.8K
11:00 44.12 44.18 44.10 44.14 39.5K
11:01 44.14 44.14 44.14 44.14 1.5K
11:02 44.12 44.12 44.12 44.12 0.8K
11:03 44.12 44.14 44.12 44.14 133.4K
11:04 44.14 44.14 44.09 44.09 2.0K
11:05 44.09 44.09 44.09 44.09 0.7K
11:06 44.09 44.09 44.08 44.08 0.9K
11:07 44.08 44.08 44.08 44.08 2.1K
11:08 44.10 44.13 44.10 44.12 4.6K
11:09 44.12 44.12 44.12 44.12 0.2K
11:10 44.12 44.12 44.10 44.10 10.2K
11:11 44.10 44.10 44.10 44.10 1.4K
11:12 44.10 44.10 44.10 44.10 0.5K
11:13 44.10 44.12 44.10 44.12 3.9K
11:14 44.12 44.13 44.12 44.13 2.2K
11:15 44.14 44.14 44.14 44.14 0.9K
11:16 44.14 44.14 44.13 44.13 1.1K
11:17 44.14 44.14 44.14 44.14 0.5K
11:18 44.14 44.14 44.14 44.14 1.0K
11:19 44.13 44.14 44.13 44.14 1.5K
11:20 44.14 44.14 44.14 44.14 0.4K
11:21 44.10 44.10 44.10 44.10 4.5K
11:22 44.10 44.11 44.09 44.11 1.8K
11:23 44.09 44.10 44.09 44.10 1.2K
11:24 44.11 44.11 44.11 44.11 0.6K
11:25 44.10 44.11 44.10 44.11 0.7K
11:26 44.11 44.12 44.11 44.12 1.8K
11:27 44.12 44.13 44.12 44.13 1.2K
11:28 44.12 44.13 44.12 44.13 2.7K
11:29 44.13 44.13 44.11 44.11 0.6K
11:30 44.11 44.11 44.10 44.10 4.2K
11:31 44.12 44.14 44.12 44.14 1.5K
11:32 44.14 44.14 44.14 44.14 0.4K
11:33 44.14 44.18 44.14 44.18 3.9K
11:34 44.16 44.16 44.15 44.16 2.0K
11:35 44.16 44.17 44.16 44.17 5.2K
11:36 44.17 44.17 44.16 44.16 0.7K
11:37 44.16 44.16 44.12 44.12 3.1K
11:38 44.15 44.15 44.15 44.15 3.2K
11:39 44.17 44.17 44.14 44.14 1.0K
11:40 44.14 44.14 44.14 44.14 0.7K
11:41 44.14 44.15 44.14 44.15 3.4K
11:42 44.15 44.18 44.15 44.18 2.4K
11:43 44.19 44.19 44.19 44.19 0.7K
11:44 44.17 44.17 44.15 44.15 0.7K
11:45 44.17 44.17 44.17 44.17 0.2K
11:46 44.18 44.18 44.18 44.18 0.7K
11:47 44.20 44.22 44.20 44.22 5.7K
11:48 44.24 44.24 44.23 44.23 1.9K
11:49 44.21 44.21 44.21 44.21 0.5K
11:50 44.21 44.21 44.21 44.21 0.5K
11:51 44.21 44.21 44.20 44.20 0.6K
11:52 44.21 44.21 44.21 44.21 0.6K
11:53 44.19 44.19 44.17 44.17 1.3K
11:54 44.17 44.17 44.16 44.16 0.2K
11:55 44.16 44.16 44.15 44.15 0.9K
11:56 44.16 44.16 44.15 44.15 0.9K
11:57 44.16 44.18 44.15 44.15 2.2K
11:58 44.16 44.16 44.16 44.16 2.1K
11:59 44.16 44.16 44.16 44.16 0.4K
12:00 44.16 44.16 44.16 44.16 0.6K
12:01 44.16 44.16 44.15 44.15 0.9K
12:02 44.15 44.15 44.14 44.14 0.6K
12:03 44.14 44.14 44.13 44.13 2.5K
12:04 44.13 44.14 44.13 44.14 0.9K
12:05 44.15 44.17 44.15 44.17 1.1K
12:06 44.17 44.17 44.17 44.17 0.3K
12:07 44.17 44.21 44.17 44.21 3.2K
12:08 44.21 44.21 44.21 44.21 1.0K
12:09 44.20 44.20 44.19 44.19 1.0K
12:10 44.19 44.19 44.19 44.19 0.4K
12:11 44.19 44.19 44.19 44.19 0.4K
12:12 44.19 44.22 44.19 44.21 1.7K
12:13 44.21 44.23 44.21 44.23 5.4K
12:14 44.22 44.22 44.22 44.22 0.5K
12:15 44.22 44.22 44.22 44.22 0.4K
12:16 44.23 44.23 44.23 44.23 0.3K
12:17 44.23 44.23 44.22 44.22 0.4K
12:18 44.21 44.25 44.21 44.25 5.1K
12:19 44.24 44.24 44.23 44.24 3.4K
12:20 44.24 44.24 44.24 44.24 0.0K
12:21 44.24 44.24 44.24 44.24 0.3K
12:22 44.24 44.24 44.24 44.24 0.4K
12:23 44.24 44.24 44.24 44.24 1.1K
12:24 44.23 44.24 44.23 44.23 0.5K
12:25 44.24 44.24 44.22 44.22 1.0K
12:26 44.22 44.22 44.21 44.21 0.8K
12:27 44.20 44.23 44.20 44.23 1.2K
12:28 44.23 44.23 44.23 44.23 0.0K
12:29 44.23 44.23 44.22 44.22 1.1K
12:30 44.23 44.26 44.23 44.26 3.0K
12:31 44.25 44.25 44.25 44.25 0.5K
12:32 44.25 44.25 44.25 44.25 2.0K
12:33 44.25 44.27 44.25 44.27 1.5K
12:34 44.27 44.27 44.27 44.27 0.0K
12:35 44.29 44.30 44.29 44.30 1.9K
12:36 44.30 44.30 44.29 44.29 4.3K
12:37 44.29 44.29 44.29 44.29 1.3K
12:38 44.30 44.30 44.30 44.30 0.6K
12:39 44.30 44.30 44.28 44.28 0.6K
12:40 44.28 44.28 44.28 44.28 0.2K
12:41 44.28 44.28 44.28 44.28 0.0K
12:42 44.28 44.28 44.28 44.28 0.3K
12:43 44.28 44.28 44.28 44.28 0.1K
12:44 44.28 44.28 44.28 44.28 0.2K
12:45 44.27 44.27 44.26 44.26 1.4K
12:46 44.28 44.29 44.28 44.29 5.1K
12:47 44.29 44.31 44.29 44.31 4.8K
12:48 44.31 44.31 44.31 44.31 0.4K
12:49 44.30 44.31 44.30 44.31 2.0K
12:50 44.32 44.32 44.32 44.32 0.1K
12:51 44.32 44.32 44.32 44.32 0.1K
12:52 44.32 44.32 44.32 44.32 3.7K
12:53 44.31 44.32 44.30 44.32 1.2K
12:54 44.32 44.32 44.32 44.32 0.0K
12:55 44.31 44.31 44.31 44.31 2.0K
12:56 44.31 44.31 44.31 44.31 0.2K
12:57 44.30 44.30 44.30 44.30 1.4K
12:58 44.32 44.33 44.32 44.33 6.0K
12:59 44.33 44.33 44.33 44.33 0.0K
13:00 44.33 44.33 44.33 44.33 0.9K
13:01 44.33 44.34 44.33 44.34 1.1K
13:02 44.35 44.37 44.35 44.37 2.2K
13:03 44.36 44.36 44.34 44.34 3.5K
13:04 44.33 44.34 44.33 44.34 1.7K
13:05 44.34 44.36 44.32 44.36 9.7K
13:06 44.36 44.38 44.36 44.38 0.2K
13:07 44.38 44.38 44.36 44.36 0.9K
13:08 44.36 44.39 44.36 44.39 1.0K
13:09 44.39 44.39 44.38 44.38 1.3K
13:10 44.38 44.40 44.38 44.40 1.8K
13:11 44.40 44.42 44.40 44.41 0.9K
13:12 44.42 44.42 44.41 44.41 6.9K
13:13 44.41 44.41 44.41 44.41 0.2K
13:14 44.41 44.43 44.40 44.43 4.5K
13:15 44.43 44.43 44.42 44.42 0.6K
13:16 44.42 44.42 44.42 44.42 0.6K
13:17 44.42 44.42 44.42 44.42 2.7K
13:18 44.42 44.42 44.41 44.42 1.9K
13:19 44.42 44.42 44.41 44.42 1.5K
13:20 44.42 44.42 44.42 44.42 2.5K
13:21 44.42 44.44 44.42 44.44 13.6K
13:22 44.44 44.44 44.44 44.44 2.4K
13:23 44.44 44.44 44.43 44.43 0.5K
13:24 44.43 44.43 44.43 44.43 0.3K
13:25 44.43 44.44 44.43 44.44 1.6K
13:26 44.45 44.45 44.45 44.45 1.1K
13:27 44.45 44.45 44.43 44.43 0.2K
13:28 44.43 44.43 44.43 44.43 0.1K
13:29 44.43 44.43 44.43 44.43 0.0K
13:30 44.45 44.45 44.45 44.45 0.5K
13:31 44.44 44.44 44.42 44.42 5.0K
13:32 44.43 44.45 44.43 44.45 4.9K
13:33 44.45 44.45 44.44 44.44 0.7K
13:34 44.45 44.45 44.45 44.45 0.2K
13:35 44.45 44.45 44.45 44.45 1.3K
13:36 44.48 44.48 44.48 44.48 1.0K
13:37 44.47 44.48 44.47 44.48 2.5K
13:38 44.48 44.49 44.48 44.49 4.3K
13:39 44.48 44.48 44.48 44.48 0.4K
13:40 44.48 44.53 44.48 44.52 4.8K
13:41 44.52 44.52 44.50 44.50 2.4K
13:42 44.50 44.50 44.46 44.46 1.4K
13:43 44.46 44.47 44.46 44.47 2.3K
13:44 44.45 44.45 44.45 44.45 7.9K
13:45 44.45 44.45 44.44 44.44 0.7K
13:46 44.46 44.46 44.45 44.45 2.1K
13:47 44.45 44.45 44.44 44.44 2.4K
13:48 44.44 44.44 44.39 44.39 3.1K
13:49 44.39 44.39 44.39 44.39 1.6K
13:50 44.40 44.40 44.40 44.40 0.9K
13:51 44.40 44.43 44.40 44.43 0.8K
13:52 44.43 44.43 44.42 44.42 1.6K
13:53 44.42 44.42 44.42 44.42 0.8K
13:54 44.42 44.42 44.41 44.42 1.3K
13:55 44.42 44.43 44.42 44.43 1.3K
13:56 44.43 44.43 44.39 44.39 9.1K
13:57 44.39 44.39 44.39 44.39 0.4K
13:58 44.39 44.39 44.39 44.39 0.2K
13:59 44.40 44.40 44.38 44.38 5.7K
14:00 44.38 44.38 44.38 44.38 0.7K
14:01 44.38 44.38 44.38 44.38 0.5K
14:02 44.38 44.38 44.38 44.38 0.8K
14:03 44.38 44.38 44.37 44.38 0.6K
14:04 44.38 44.39 44.38 44.39 3.1K
14:05 44.40 44.40 44.39 44.39 3.9K
14:06 44.40 44.40 44.40 44.40 0.2K
14:07 44.40 44.40 44.39 44.39 3.5K
14:08 44.39 44.39 44.37 44.37 3.9K
14:09 44.37 44.38 44.37 44.38 0.3K
14:10 44.37 44.37 44.37 44.37 3.2K
14:11 44.37 44.37 44.37 44.37 2.0K
14:12 44.40 44.42 44.40 44.42 1.8K
14:13 44.42 44.42 44.41 44.42 0.5K
14:14 44.40 44.41 44.40 44.41 3.2K
14:15 44.41 44.41 44.41 44.41 0.0K
14:16 44.42 44.42 44.42 44.42 0.4K
14:17 44.43 44.43 44.42 44.42 0.3K
14:18 44.40 44.40 44.39 44.39 5.0K
14:19 44.39 44.40 44.39 44.40 0.9K
14:20 44.39 44.39 44.38 44.39 3.7K
14:21 44.39 44.39 44.37 44.37 45.4K
14:22 44.39 44.39 44.39 44.39 1.6K
14:23 44.39 44.40 44.39 44.40 0.6K
14:24 44.40 44.40 44.38 44.38 2.6K
14:25 44.38 44.38 44.38 44.38 1.1K
14:26 44.37 44.38 44.37 44.38 3.5K
14:27 44.38 44.38 44.38 44.38 0.3K
14:28 44.39 44.39 44.38 44.39 1.2K
14:29 44.39 44.39 44.39 44.39 0.0K
14:30 44.39 44.39 44.39 44.39 0.3K
14:31 44.39 44.40 44.38 44.38 8.3K
14:32 44.38 44.39 44.38 44.39 2.6K
14:33 44.40 44.40 44.36 44.36 7.2K
14:34 44.36 44.37 44.36 44.37 9.9K
14:35 44.37 44.40 44.37 44.40 0.4K
14:36 44.40 44.41 44.40 44.41 1.1K
14:37 44.41 44.41 44.40 44.41 2.7K
14:38 44.41 44.42 44.41 44.42 0.7K
14:39 44.42 44.46 44.42 44.46 3.1K
14:40 44.46 44.46 44.44 44.44 1.3K
14:41 44.44 44.44 44.44 44.44 0.1K
14:42 44.43 44.43 44.40 44.41 3.1K
14:43 44.40 44.41 44.40 44.41 1.2K
14:44 44.41 44.41 44.41 44.41 1.0K
14:45 44.41 44.42 44.41 44.42 0.4K
14:46 44.42 44.42 44.42 44.42 1.1K
14:47 44.42 44.42 44.42 44.42 1.3K
14:48 44.41 44.41 44.41 44.41 4.2K
14:49 44.42 44.43 44.42 44.42 2.2K
14:50 44.43 44.43 44.42 44.43 3.4K
14:51 44.43 44.43 44.40 44.41 3.3K
14:52 44.41 44.41 44.41 44.41 0.6K
14:53 44.43 44.43 44.43 44.43 2.9K
14:54 44.43 44.44 44.43 44.44 2.5K
14:55 44.44 44.44 44.42 44.42 1.4K
14:56 44.42 44.45 44.42 44.45 5.9K
14:57 44.41 44.41 44.41 44.41 2.4K
14:58 44.41 44.42 44.41 44.42 3.2K
14:59 44.42 44.43 44.42 44.43 1.7K
15:00 44.42 44.42 44.42 44.42 1.6K
15:01 44.45 44.45 44.43 44.43 9.8K
15:02 44.43 44.43 44.42 44.42 1.6K
15:03 44.42 44.42 44.41 44.41 1.1K
15:04 44.37 44.38 44.35 44.37 15.9K
15:05 44.37 44.37 44.37 44.37 1.5K
15:06 44.40 44.40 44.40 44.40 0.4K
15:07 44.40 44.42 44.40 44.42 2.6K
15:08 44.41 44.41 44.41 44.41 0.8K
15:09 44.41 44.41 44.41 44.41 2.5K
15:10 44.42 44.42 44.42 44.42 0.8K
15:11 44.42 44.42 44.37 44.37 1.2K
15:12 44.38 44.38 44.37 44.38 2.4K
15:13 44.38 44.38 44.38 44.38 0.3K
15:14 44.38 44.39 44.37 44.37 6.0K
15:15 44.37 44.37 44.37 44.37 0.7K
15:16 44.38 44.41 44.38 44.41 3.5K
15:17 44.42 44.42 44.40 44.40 1.1K
15:18 44.40 44.41 44.40 44.41 0.4K
15:19 44.40 44.41 44.40 44.41 3.9K
15:20 44.41 44.42 44.41 44.42 1.2K
15:21 44.42 44.43 44.41 44.41 2.2K
15:22 44.41 44.41 44.41 44.41 0.4K
15:23 44.41 44.41 44.40 44.40 1.1K
15:24 44.40 44.40 44.39 44.39 1.3K
15:25 44.40 44.40 44.40 44.40 3.0K
15:26 44.40 44.42 44.40 44.42 0.2K
15:27 44.42 44.42 44.41 44.41 1.9K
15:28 44.41 44.41 44.40 44.40 1.9K
15:29 44.38 44.39 44.38 44.39 1.9K
15:30 44.39 44.39 44.38 44.38 3.8K
15:31 44.38 44.38 44.38 44.38 1.1K
15:32 44.38 44.38 44.37 44.37 2.6K
15:33 44.36 44.36 44.36 44.36 2.5K
15:34 44.36 44.36 44.36 44.36 0.9K
15:35 44.36 44.36 44.36 44.36 1.2K
15:36 44.35 44.35 44.34 44.34 70.5K
15:37 44.35 44.35 44.34 44.34 1.6K
15:38 44.35 44.35 44.35 44.35 14.5K
15:39 44.34 44.34 44.34 44.34 1.5K
15:40 44.35 44.35 44.35 44.35 1.6K
15:41 44.34 44.34 44.32 44.32 31.6K
15:42 44.32 44.33 44.32 44.32 6.4K
15:43 44.36 44.40 44.36 44.40 15.2K
15:44 44.40 44.40 44.40 44.40 1.0K
15:45 44.40 44.40 44.39 44.40 2.4K
15:46 44.40 44.40 44.36 44.36 9.5K
15:47 44.37 44.37 44.37 44.37 2.8K
15:48 44.37 44.38 44.36 44.38 3.9K
15:49 44.38 44.39 44.38 44.39 4.3K
15:50 44.39 44.43 44.39 44.43 6.4K
15:51 44.42 44.42 44.40 44.41 13.5K
15:52 44.41 44.42 44.41 44.41 6.3K
15:53 44.42 44.43 44.39 44.42 10.3K
15:54 44.41 44.41 44.39 44.39 9.2K
15:55 44.39 44.43 44.39 44.43 5.1K
15:56 44.43 44.43 44.40 44.40 9.5K
15:57 44.40 44.41 44.40 44.41 8.1K
15:58 44.41 44.41 44.37 44.39 23.3K
15:59 44.41 44.43 44.41 44.43 14.1K
16:00 44.43 44.44 44.30 44.42 99.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available