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 46.28 46.42 45.89 45.95 79.0K
09:32 45.95 45.98 45.88 45.98 7.5K
09:33 45.96 46.10 45.95 45.96 11.7K
09:34 45.96 46.09 45.96 46.04 9.9K
09:35 45.83 45.84 45.83 45.84 14.0K
09:36 45.80 45.80 45.72 45.72 3.2K
09:37 45.90 45.90 45.83 45.83 3.9K
09:38 45.87 45.93 45.87 45.93 2.5K
09:39 45.89 45.92 45.89 45.91 17.5K
09:40 45.88 45.88 45.85 45.85 4.7K
09:41 45.88 46.00 45.88 46.00 7.9K
09:42 46.00 46.00 45.83 45.87 2.2K
09:43 45.91 45.91 45.89 45.89 0.9K
09:44 45.89 45.89 45.83 45.83 5.7K
09:45 45.87 45.90 45.87 45.87 6.3K
09:46 45.88 45.88 45.84 45.84 8.6K
09:47 45.88 45.91 45.88 45.91 2.3K
09:48 45.83 45.91 45.83 45.88 3.0K
09:49 45.84 45.84 45.83 45.83 9.9K
09:50 45.87 45.87 45.85 45.87 5.4K
09:51 45.87 45.97 45.87 45.97 11.4K
09:52 45.95 45.95 45.80 45.82 30.1K
09:53 45.81 45.85 45.81 45.85 3.9K
09:54 45.85 45.85 45.84 45.84 2.9K
09:55 45.88 45.88 45.85 45.88 0.9K
09:56 45.91 45.91 45.87 45.88 6.6K
09:57 45.88 45.94 45.88 45.94 2.7K
09:58 45.94 45.99 45.93 45.97 7.1K
09:59 45.98 45.98 45.92 45.92 2.0K
10:00 45.97 46.09 45.97 46.09 7.2K
10:01 46.11 46.12 46.07 46.07 7.8K
10:02 46.07 46.11 46.07 46.11 16.3K
10:03 46.04 46.08 46.04 46.07 4.7K
10:04 46.04 46.07 46.04 46.05 7.2K
10:05 46.05 46.07 46.04 46.05 2.6K
10:06 46.05 46.05 46.04 46.04 3.5K
10:07 46.08 46.11 46.08 46.11 14.3K
10:08 46.11 46.13 46.11 46.13 11.6K
10:09 46.14 46.14 46.12 46.12 2.2K
10:10 46.15 46.15 46.09 46.09 4.0K
10:11 46.09 46.10 46.09 46.09 1.3K
10:12 46.06 46.10 46.05 46.09 9.8K
10:13 46.07 46.11 46.07 46.09 3.1K
10:14 46.09 46.11 46.09 46.09 5.5K
10:15 46.06 46.10 46.06 46.10 3.5K
10:16 46.09 46.10 46.09 46.09 1.6K
10:17 46.09 46.16 46.09 46.16 17.7K
10:18 46.23 46.24 46.23 46.24 3.4K
10:19 46.24 46.24 46.24 46.24 1.1K
10:20 46.26 46.26 46.26 46.26 10.8K
10:21 46.30 46.30 46.27 46.27 8.5K
10:22 46.27 46.27 46.24 46.27 7.0K
10:23 46.27 46.29 46.26 46.26 4.6K
10:24 46.24 46.27 46.24 46.27 2.9K
10:25 46.24 46.27 46.24 46.24 3.4K
10:26 46.20 46.23 46.20 46.23 4.4K
10:27 46.21 46.22 46.21 46.22 1.8K
10:28 46.22 46.22 46.21 46.21 3.6K
10:29 46.21 46.23 46.17 46.23 3.1K
10:30 46.23 46.23 46.23 46.23 2.1K
10:31 46.24 46.24 46.19 46.19 4.9K
10:32 46.19 46.19 46.17 46.17 1.1K
10:33 46.13 46.15 46.13 46.15 2.0K
10:34 46.14 46.15 46.14 46.14 2.1K
10:35 46.14 46.16 46.14 46.15 3.1K
10:36 46.15 46.15 46.04 46.04 1.6K
10:37 46.04 46.04 46.04 46.04 0.1K
10:38 46.04 46.06 46.04 46.04 1.3K
10:39 46.04 46.06 46.00 46.06 7.8K
10:40 46.06 46.10 46.06 46.10 3.6K
10:41 46.09 46.10 46.09 46.10 4.5K
10:42 46.09 46.13 46.09 46.13 3.8K
10:43 46.13 46.13 46.11 46.11 0.5K
10:44 46.11 46.11 46.06 46.06 1.3K
10:45 46.04 46.04 45.98 46.02 16.8K
10:46 45.99 45.99 45.96 45.96 1.6K
10:47 45.96 45.96 45.92 45.92 3.5K
10:48 45.92 45.92 45.90 45.90 5.8K
10:49 45.90 46.01 45.90 46.01 19.4K
10:50 45.97 45.97 45.95 45.95 1.4K
10:51 45.93 45.95 45.93 45.94 5.2K
10:52 45.97 45.98 45.96 45.98 10.5K
10:53 45.98 45.98 45.94 45.94 2.5K
10:54 45.92 45.92 45.92 45.92 2.5K
10:55 45.92 45.94 45.92 45.94 9.0K
10:56 45.94 45.95 45.94 45.95 2.3K
10:57 45.95 45.95 45.93 45.95 4.5K
10:58 45.99 46.00 45.99 46.00 3.9K
10:59 45.99 46.03 45.97 45.97 4.9K
11:00 45.99 46.03 45.97 46.02 4.6K
11:01 46.00 46.09 46.00 46.08 7.9K
11:02 46.09 46.09 46.03 46.03 3.1K
11:03 46.01 46.03 46.01 46.01 0.6K
11:04 46.01 46.03 46.01 46.03 7.7K
11:05 46.01 46.01 45.96 45.96 28.1K
11:06 45.94 45.97 45.94 45.97 3.0K
11:07 45.97 46.00 45.97 46.00 1.3K
11:08 46.00 46.02 46.00 46.02 0.3K
11:09 46.02 46.02 46.00 46.00 0.4K
11:10 46.00 46.01 45.99 45.99 6.2K
11:11 45.99 46.01 45.99 46.00 4.7K
11:12 46.04 46.05 46.04 46.05 8.0K
11:13 46.05 46.05 46.02 46.02 4.0K
11:14 46.02 46.02 46.02 46.02 0.2K
11:15 46.02 46.03 46.02 46.03 0.8K
11:16 46.04 46.05 46.04 46.05 16.9K
11:17 46.06 46.07 46.06 46.07 1.4K
11:18 46.07 46.08 46.07 46.08 3.1K
11:19 46.06 46.07 46.05 46.05 11.8K
11:20 46.04 46.06 46.04 46.06 1.6K
11:21 46.06 46.07 46.06 46.07 4.2K
11:22 46.07 46.07 46.05 46.06 2.5K
11:23 46.06 46.06 46.01 46.01 5.1K
11:24 46.02 46.02 46.02 46.02 3.2K
11:25 46.03 46.03 46.03 46.03 1.6K
11:26 46.03 46.03 46.02 46.02 2.0K
11:27 46.02 46.02 46.02 46.02 1.9K
11:28 46.02 46.03 46.02 46.03 0.5K
11:29 46.03 46.03 46.00 46.00 4.9K
11:30 46.02 46.02 46.02 46.02 1.8K
11:31 46.02 46.03 46.02 46.03 2.9K
11:32 46.02 46.02 46.02 46.02 1.1K
11:33 46.02 46.03 46.02 46.03 3.2K
11:34 46.03 46.03 46.03 46.03 2.3K
11:35 46.03 46.03 46.01 46.01 2.7K
11:36 46.01 46.05 46.01 46.05 6.1K
11:37 46.05 46.06 46.05 46.06 3.5K
11:38 46.06 46.06 46.06 46.06 0.2K
11:39 46.06 46.06 46.05 46.05 7.3K
11:40 46.04 46.04 46.04 46.04 0.5K
11:41 46.04 46.04 46.03 46.04 1.7K
11:42 46.04 46.04 46.04 46.04 5.0K
11:43 46.04 46.05 46.04 46.05 0.1K
11:44 46.05 46.06 46.05 46.06 3.8K
11:45 46.06 46.07 46.06 46.07 1.4K
11:46 46.07 46.07 46.05 46.05 6.0K
11:47 46.06 46.11 46.06 46.11 9.4K
11:48 46.12 46.12 46.12 46.12 2.0K
11:49 46.11 46.11 46.08 46.08 3.5K
11:50 46.08 46.08 46.06 46.06 2.0K
11:51 46.06 46.06 46.05 46.05 7.0K
11:52 46.06 46.07 46.06 46.07 1.5K
11:53 46.07 46.07 46.07 46.07 2.2K
11:54 46.06 46.07 46.06 46.07 4.4K
11:55 46.06 46.06 46.04 46.04 1.9K
11:56 46.04 46.05 46.04 46.05 3.3K
11:57 46.06 46.07 46.06 46.06 10.8K
11:58 46.06 46.06 46.05 46.06 3.1K
11:59 46.06 46.06 46.06 46.06 0.7K
12:00 46.06 46.06 46.06 46.06 2.3K
12:01 46.06 46.06 46.00 46.00 13.0K
12:02 46.00 46.01 46.00 46.00 32.3K
12:03 46.01 46.04 46.01 46.04 4.2K
12:04 46.05 46.05 46.05 46.05 1.8K
12:05 46.04 46.05 46.03 46.05 10.6K
12:06 46.05 46.05 46.05 46.05 0.8K
12:07 46.04 46.05 46.04 46.05 1.6K
12:08 46.05 46.05 46.05 46.05 1.6K
12:09 46.06 46.06 46.04 46.04 25.2K
12:10 46.05 46.05 46.01 46.02 27.5K
12:11 46.01 46.03 46.01 46.03 6.9K
12:12 46.03 46.04 46.03 46.03 8.5K
12:13 46.04 46.04 46.04 46.04 2.8K
12:14 46.04 46.04 46.04 46.04 0.5K
12:15 46.04 46.05 46.04 46.05 3.4K
12:16 46.06 46.06 46.03 46.04 2.6K
12:17 46.05 46.07 46.04 46.07 7.1K
12:18 46.08 46.08 46.07 46.08 6.4K
12:19 46.08 46.08 46.07 46.08 1.9K
12:20 46.08 46.11 46.08 46.11 3.9K
12:21 46.12 46.14 46.12 46.14 11.3K
12:22 46.15 46.15 46.12 46.12 3.5K
12:23 46.12 46.13 46.12 46.13 0.8K
12:24 46.12 46.12 46.12 46.12 5.8K
12:25 46.12 46.13 46.12 46.13 2.9K
12:26 46.13 46.14 46.12 46.14 7.1K
12:27 46.14 46.15 46.13 46.13 2.3K
12:28 46.13 46.13 46.13 46.13 3.3K
12:29 46.13 46.13 46.12 46.12 2.8K
12:30 46.11 46.12 46.11 46.11 2.6K
12:31 46.11 46.11 46.11 46.11 3.8K
12:32 46.12 46.14 46.12 46.14 2.9K
12:33 46.14 46.14 46.14 46.14 0.2K
12:34 46.14 46.15 46.14 46.15 1.7K
12:35 46.15 46.15 46.15 46.15 2.5K
12:36 46.14 46.14 46.13 46.13 6.3K
12:37 46.13 46.18 46.13 46.18 6.8K
12:38 46.18 46.19 46.17 46.19 2.6K
12:39 46.18 46.19 46.18 46.19 0.8K
12:40 46.19 46.19 46.18 46.18 3.0K
12:41 46.18 46.18 46.17 46.18 6.6K
12:42 46.20 46.23 46.20 46.22 7.1K
12:43 46.22 46.22 46.21 46.22 4.2K
12:44 46.21 46.21 46.19 46.19 2.4K
12:45 46.19 46.19 46.19 46.19 1.9K
12:46 46.19 46.19 46.18 46.18 0.6K
12:47 46.19 46.19 46.19 46.19 1.4K
12:48 46.19 46.20 46.19 46.20 3.7K
12:49 46.20 46.21 46.20 46.20 2.4K
12:50 46.20 46.20 46.17 46.17 5.7K
12:51 46.17 46.17 46.17 46.17 0.7K
12:52 46.16 46.17 46.16 46.17 3.0K
12:53 46.17 46.22 46.17 46.22 0.8K
12:54 46.22 46.23 46.22 46.23 3.6K
12:55 46.23 46.23 46.23 46.23 2.4K
12:56 46.25 46.25 46.23 46.23 3.6K
12:57 46.24 46.24 46.24 46.24 1.8K
12:58 46.24 46.24 46.24 46.24 1.0K
12:59 46.23 46.24 46.23 46.24 1.8K
13:00 46.24 46.25 46.23 46.25 5.6K
13:01 46.25 46.25 46.25 46.25 0.8K
13:02 46.25 46.30 46.25 46.30 3.2K
13:03 46.30 46.31 46.30 46.31 2.4K
13:04 46.30 46.30 46.29 46.30 4.8K
13:05 46.29 46.29 46.29 46.29 1.2K
13:06 46.29 46.29 46.29 46.29 0.8K
13:07 46.29 46.29 46.29 46.29 1.6K
13:08 46.30 46.30 46.29 46.30 2.5K
13:09 46.30 46.30 46.27 46.27 3.8K
13:10 46.28 46.28 46.27 46.27 4.8K
13:11 46.27 46.27 46.27 46.27 0.1K
13:12 46.26 46.28 46.26 46.28 12.1K
13:13 46.27 46.27 46.25 46.26 5.9K
13:14 46.28 46.28 46.28 46.28 5.7K
13:15 46.28 46.29 46.28 46.29 1.4K
13:16 46.28 46.28 46.28 46.28 2.2K
13:17 46.28 46.28 46.28 46.28 0.5K
13:18 46.28 46.28 46.28 46.28 1.3K
13:19 46.28 46.28 46.28 46.28 1.1K
13:20 46.28 46.32 46.28 46.32 14.6K
13:21 46.32 46.32 46.31 46.31 3.2K
13:22 46.31 46.32 46.31 46.32 1.6K
13:23 46.33 46.35 46.24 46.24 12.5K
13:24 46.24 46.25 46.24 46.24 17.0K
13:25 46.21 46.22 46.21 46.22 7.3K
13:26 46.22 46.23 46.22 46.23 0.4K
13:27 46.23 46.23 46.18 46.18 3.3K
13:28 46.18 46.19 46.17 46.17 1.6K
13:29 46.15 46.17 46.15 46.17 3.3K
13:30 46.17 46.17 46.16 46.16 4.3K
13:31 46.16 46.16 46.16 46.16 1.1K
13:32 46.16 46.16 46.16 46.16 0.4K
13:33 46.18 46.20 46.18 46.20 11.6K
13:34 46.19 46.19 46.19 46.19 2.2K
13:35 46.19 46.19 46.19 46.19 0.8K
13:36 46.20 46.20 46.17 46.17 6.6K
13:37 46.15 46.15 46.13 46.13 3.6K
13:38 46.13 46.13 46.13 46.13 3.4K
13:39 46.13 46.13 46.12 46.12 3.4K
13:40 46.12 46.12 46.12 46.12 0.9K
13:41 46.12 46.13 46.12 46.13 0.9K
13:42 46.13 46.14 46.13 46.14 6.6K
13:43 46.16 46.17 46.16 46.16 3.8K
13:44 46.16 46.16 46.16 46.16 0.3K
13:45 46.16 46.16 46.16 46.16 0.9K
13:46 46.16 46.16 46.14 46.14 3.2K
13:47 46.14 46.14 46.14 46.14 2.3K
13:48 46.14 46.16 46.14 46.16 4.6K
13:49 46.16 46.21 46.16 46.21 9.6K
13:50 46.22 46.22 46.22 46.22 0.1K
13:51 46.22 46.22 46.21 46.22 5.0K
13:52 46.22 46.25 46.22 46.25 10.4K
13:53 46.24 46.24 46.23 46.23 0.9K
13:54 46.24 46.24 46.22 46.22 1.3K
13:55 46.22 46.22 46.22 46.22 0.5K
13:56 46.25 46.29 46.25 46.29 4.5K
13:57 46.27 46.29 46.27 46.29 4.0K
13:58 46.29 46.29 46.28 46.28 1.9K
13:59 46.29 46.29 46.29 46.29 0.3K
14:00 46.29 46.30 46.28 46.28 5.2K
14:01 46.28 46.29 46.28 46.29 2.3K
14:02 46.29 46.34 46.29 46.34 3.7K
14:03 46.34 46.35 46.34 46.35 2.3K
14:04 46.35 46.37 46.35 46.36 6.2K
14:05 46.36 46.36 46.36 46.36 0.7K
14:06 46.34 46.34 46.33 46.33 2.8K
14:07 46.33 46.34 46.33 46.33 1.9K
14:08 46.31 46.31 46.30 46.30 4.5K
14:09 46.32 46.32 46.32 46.32 1.0K
14:10 46.31 46.31 46.28 46.28 2.8K
14:11 46.28 46.28 46.28 46.28 0.4K
14:12 46.28 46.29 46.28 46.29 0.6K
14:13 46.26 46.27 46.26 46.27 3.5K
14:14 46.26 46.26 46.25 46.25 7.0K
14:15 46.25 46.25 46.24 46.24 1.7K
14:16 46.23 46.25 46.23 46.25 7.1K
14:17 46.25 46.26 46.25 46.25 5.6K
14:18 46.25 46.26 46.25 46.26 1.1K
14:19 46.24 46.24 46.24 46.24 2.3K
14:20 46.24 46.24 46.24 46.24 0.8K
14:21 46.24 46.26 46.24 46.26 5.1K
14:22 46.26 46.26 46.24 46.24 4.4K
14:23 46.24 46.24 46.22 46.22 1.8K
14:24 46.22 46.22 46.22 46.22 0.2K
14:25 46.22 46.24 46.22 46.24 0.9K
14:26 46.24 46.25 46.24 46.25 2.8K
14:27 46.25 46.25 46.25 46.25 0.7K
14:28 46.25 46.25 46.25 46.25 7.2K
14:29 46.25 46.26 46.25 46.26 2.7K
14:30 46.26 46.26 46.25 46.25 1.3K
14:31 46.25 46.25 46.25 46.25 2.0K
14:32 46.26 46.26 46.25 46.26 3.9K
14:33 46.26 46.27 46.26 46.27 0.7K
14:34 46.27 46.27 46.27 46.27 0.0K
14:35 46.27 46.27 46.26 46.26 1.3K
14:36 46.28 46.28 46.28 46.28 2.7K
14:37 46.28 46.28 46.28 46.28 4.4K
14:38 46.29 46.29 46.29 46.29 4.4K
14:39 46.29 46.29 46.26 46.26 10.5K
14:40 46.27 46.27 46.27 46.27 5.6K
14:41 46.27 46.27 46.27 46.27 12.8K
14:42 46.26 46.26 46.25 46.25 7.3K
14:43 46.24 46.25 46.24 46.24 7.8K
14:44 46.24 46.24 46.24 46.24 2.1K
14:45 46.24 46.24 46.24 46.24 0.2K
14:46 46.25 46.25 46.25 46.25 0.9K
14:47 46.25 46.25 46.25 46.25 1.6K
14:48 46.25 46.25 46.25 46.25 1.0K
14:49 46.21 46.21 46.20 46.21 10.1K
14:50 46.21 46.21 46.21 46.21 0.4K
14:51 46.21 46.21 46.21 46.21 1.6K
14:52 46.21 46.21 46.21 46.21 1.3K
14:53 46.21 46.21 46.21 46.21 1.8K
14:54 46.21 46.22 46.21 46.22 2.6K
14:55 46.22 46.22 46.22 46.22 2.5K
14:56 46.23 46.23 46.23 46.23 2.9K
14:57 46.25 46.25 46.25 46.25 0.8K
14:58 46.25 46.26 46.25 46.26 11.5K
14:59 46.26 46.26 46.26 46.26 0.6K
15:00 46.26 46.26 46.25 46.25 2.8K
15:01 46.25 46.26 46.25 46.26 2.2K
15:02 46.26 46.26 46.25 46.25 3.6K
15:03 46.25 46.25 46.25 46.25 1.6K
15:04 46.21 46.21 46.21 46.21 13.2K
15:05 46.21 46.21 46.20 46.20 6.7K
15:06 46.20 46.21 46.20 46.21 2.5K
15:07 46.21 46.21 46.21 46.21 2.3K
15:08 46.21 46.21 46.21 46.21 1.3K
15:09 46.21 46.24 46.21 46.23 11.8K
15:10 46.23 46.23 46.23 46.23 1.4K
15:11 46.24 46.27 46.24 46.27 2.5K
15:12 46.28 46.28 46.27 46.28 0.8K
15:13 46.27 46.30 46.27 46.30 3.7K
15:14 46.31 46.32 46.29 46.30 6.8K
15:15 46.32 46.32 46.32 46.32 6.4K
15:16 46.32 46.33 46.32 46.33 3.8K
15:17 46.34 46.34 46.30 46.30 5.7K
15:18 46.30 46.31 46.30 46.30 5.5K
15:19 46.29 46.30 46.29 46.30 2.1K
15:20 46.30 46.30 46.29 46.29 2.3K
15:21 46.29 46.29 46.26 46.26 0.5K
15:22 46.26 46.26 46.21 46.22 9.2K
15:23 46.21 46.22 46.21 46.22 14.7K
15:24 46.25 46.27 46.25 46.27 4.2K
15:25 46.28 46.28 46.27 46.27 2.1K
15:26 46.27 46.27 46.26 46.26 4.8K
15:27 46.28 46.28 46.27 46.27 7.1K
15:28 46.29 46.31 46.29 46.30 4.5K
15:29 46.31 46.31 46.29 46.29 5.6K
15:30 46.29 46.30 46.29 46.30 12.5K
15:31 46.27 46.27 46.26 46.26 5.2K
15:32 46.25 46.25 46.25 46.25 3.4K
15:33 46.25 46.26 46.24 46.25 6.3K
15:34 46.26 46.26 46.26 46.26 9.7K
15:35 46.26 46.28 46.26 46.28 6.5K
15:36 46.29 46.29 46.29 46.29 2.2K
15:37 46.29 46.30 46.28 46.30 4.3K
15:38 46.30 46.30 46.29 46.29 6.6K
15:39 46.28 46.28 46.26 46.26 4.6K
15:40 46.26 46.31 46.26 46.31 4.9K
15:41 46.30 46.30 46.28 46.28 7.4K
15:42 46.27 46.29 46.27 46.28 11.5K
15:43 46.28 46.29 46.28 46.28 8.1K
15:44 46.29 46.31 46.29 46.30 9.9K
15:45 46.31 46.33 46.31 46.33 9.6K
15:46 46.33 46.35 46.33 46.35 11.2K
15:47 46.33 46.34 46.33 46.34 11.5K
15:48 46.34 46.35 46.34 46.35 14.4K
15:49 46.35 46.39 46.35 46.39 12.6K
15:50 46.39 46.44 46.39 46.43 28.1K
15:51 46.42 46.42 46.38 46.38 15.8K
15:52 46.37 46.41 46.37 46.38 45.6K
15:53 46.40 46.41 46.40 46.40 22.2K
15:54 46.41 46.43 46.41 46.42 23.6K
15:55 46.42 46.42 46.39 46.40 21.7K
15:56 46.40 46.41 46.40 46.41 24.1K
15:57 46.45 46.45 46.42 46.42 43.9K
15:58 46.43 46.44 46.43 46.44 29.1K
15:59 46.44 46.46 46.43 46.46 54.6K
16:00 46.46 47.00 46.42 46.44 276.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available