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 46.16 47.37 45.12 46.21 70.7K
09:32 46.23 46.23 46.19 46.23 7.0K
09:33 46.23 46.23 46.20 46.20 9.6K
09:34 46.19 46.22 46.18 46.20 6.0K
09:35 46.21 46.21 45.94 45.94 16.4K
09:36 46.01 46.02 46.01 46.02 13.9K
09:37 46.02 46.06 46.01 46.01 8.8K
09:38 45.95 45.97 45.93 45.93 7.6K
09:39 45.93 45.96 45.93 45.93 15.0K
09:40 45.93 45.96 45.93 45.96 6.5K
09:41 45.99 46.07 45.99 46.04 9.6K
09:42 46.04 46.07 46.04 46.07 7.8K
09:43 46.09 46.14 46.09 46.11 2.9K
09:44 46.17 46.25 46.17 46.25 7.2K
09:45 46.21 46.28 46.21 46.28 7.3K
09:46 46.27 46.27 46.27 46.27 2.5K
09:47 46.26 46.32 46.25 46.32 8.2K
09:48 46.32 46.32 46.27 46.27 2.4K
09:49 46.21 46.25 46.21 46.25 3.8K
09:50 46.20 46.20 46.13 46.15 3.9K
09:51 46.16 46.16 46.14 46.14 1.3K
09:52 46.12 46.12 45.98 45.98 7.5K
09:53 45.97 46.04 45.97 46.01 3.1K
09:54 46.00 46.04 45.93 45.93 22.9K
09:55 45.95 45.98 45.95 45.98 9.3K
09:56 45.96 45.99 45.96 45.96 10.2K
09:57 45.98 45.99 45.92 45.94 10.6K
09:58 45.92 45.93 45.91 45.91 24.0K
09:59 45.91 45.97 45.91 45.95 21.0K
10:00 45.97 45.98 45.97 45.98 1.4K
10:01 45.98 46.01 45.98 45.99 8.3K
10:02 45.99 45.99 45.92 45.96 4.9K
10:03 45.94 45.96 45.94 45.95 2.0K
10:04 45.97 45.97 45.95 45.96 8.1K
10:05 45.96 45.96 45.90 45.90 6.8K
10:06 45.90 45.90 45.88 45.88 15.3K
10:07 45.84 45.86 45.84 45.86 2.9K
10:08 45.86 45.90 45.86 45.90 5.3K
10:09 45.88 45.89 45.82 45.89 4.3K
10:10 45.89 45.90 45.88 45.89 1.3K
10:11 45.91 45.97 45.91 45.96 2.6K
10:12 45.94 45.97 45.94 45.97 1.6K
10:13 45.97 45.97 45.97 45.97 0.8K
10:14 45.94 45.94 45.87 45.88 4.4K
10:15 45.88 45.93 45.86 45.93 15.1K
10:16 45.90 45.91 45.90 45.91 0.9K
10:17 45.91 45.92 45.89 45.89 14.4K
10:18 45.90 45.92 45.90 45.91 3.6K
10:19 45.90 45.94 45.90 45.94 5.2K
10:20 45.93 45.95 45.90 45.90 10.8K
10:21 45.90 45.93 45.90 45.90 1.7K
10:22 45.90 45.93 45.89 45.89 7.8K
10:23 45.87 45.87 45.85 45.87 3.5K
10:24 45.87 45.87 45.84 45.84 6.2K
10:25 45.84 45.89 45.84 45.87 27.4K
10:26 45.84 45.86 45.84 45.86 1.5K
10:27 45.83 45.87 45.83 45.87 7.9K
10:28 45.86 45.90 45.84 45.90 13.9K
10:29 45.87 45.89 45.85 45.85 9.0K
10:30 45.83 45.83 45.83 45.83 1.4K
10:31 45.82 45.88 45.82 45.88 4.8K
10:32 45.88 45.90 45.83 45.83 6.8K
10:33 45.83 45.85 45.83 45.83 1.8K
10:34 45.84 45.91 45.84 45.91 2.9K
10:35 45.89 45.90 45.88 45.88 2.6K
10:36 45.85 45.89 45.85 45.89 2.5K
10:37 45.87 45.87 45.85 45.87 11.6K
10:38 45.88 45.89 45.88 45.88 2.9K
10:39 45.88 45.90 45.88 45.88 0.7K
10:40 45.87 45.87 45.85 45.85 16.0K
10:41 45.86 45.88 45.86 45.86 3.1K
10:42 45.86 45.88 45.86 45.86 1.9K
10:43 45.88 45.88 45.86 45.86 9.1K
10:44 45.86 45.86 45.83 45.83 8.1K
10:45 45.83 45.88 45.83 45.86 11.3K
10:46 45.86 45.86 45.84 45.86 3.2K
10:47 45.87 45.88 45.87 45.88 1.3K
10:48 45.88 45.88 45.87 45.87 1.3K
10:49 45.87 45.87 45.85 45.85 1.8K
10:50 45.85 45.88 45.85 45.88 3.6K
10:51 45.89 45.89 45.89 45.89 0.6K
10:52 45.89 45.90 45.89 45.90 5.6K
10:53 45.89 45.90 45.89 45.90 9.3K
10:54 45.90 45.91 45.90 45.91 0.7K
10:55 45.91 45.95 45.91 45.95 7.5K
10:56 45.96 45.99 45.94 45.99 5.0K
10:57 45.99 45.99 45.99 45.99 2.6K
10:58 45.99 45.99 45.99 45.99 1.7K
10:59 45.99 46.00 45.99 46.00 1.0K
11:00 46.00 46.00 45.99 45.99 1.7K
11:01 46.00 46.00 46.00 46.00 1.8K
11:02 46.02 46.02 45.96 45.96 3.6K
11:03 45.92 45.92 45.91 45.91 4.4K
11:04 45.91 45.92 45.91 45.92 1.0K
11:05 45.92 45.92 45.91 45.91 0.7K
11:06 45.90 45.90 45.84 45.84 13.4K
11:07 45.84 45.84 45.82 45.83 11.8K
11:08 45.83 45.83 45.82 45.82 4.1K
11:09 45.82 45.82 45.82 45.82 3.2K
11:10 45.82 45.84 45.82 45.84 6.7K
11:11 45.84 45.84 45.84 45.84 3.4K
11:12 45.85 45.89 45.85 45.89 3.7K
11:13 45.89 45.89 45.87 45.87 0.7K
11:14 45.87 45.87 45.87 45.87 0.8K
11:15 45.87 45.87 45.84 45.85 4.1K
11:16 45.85 45.85 45.85 45.85 1.0K
11:17 45.90 45.91 45.90 45.91 0.8K
11:18 45.93 45.94 45.93 45.94 2.2K
11:19 45.94 45.94 45.94 45.94 1.1K
11:20 45.96 45.96 45.92 45.93 4.0K
11:21 45.96 45.96 45.96 45.96 2.1K
11:22 45.96 45.96 45.93 45.94 4.3K
11:23 45.94 45.98 45.94 45.98 3.4K
11:24 45.98 45.98 45.95 45.95 0.9K
11:25 45.95 45.96 45.92 45.95 2.1K
11:26 45.95 45.95 45.92 45.92 1.7K
11:27 45.92 45.92 45.92 45.92 2.1K
11:28 45.92 45.92 45.92 45.92 0.5K
11:29 45.92 45.92 45.90 45.90 0.6K
11:30 45.93 45.95 45.93 45.95 2.8K
11:31 45.95 45.95 45.95 45.95 0.0K
11:32 45.95 45.97 45.95 45.95 3.3K
11:33 45.95 45.95 45.94 45.95 0.3K
11:34 45.95 45.95 45.94 45.94 0.1K
11:35 45.94 45.94 45.94 45.94 0.1K
11:36 45.94 45.95 45.94 45.95 0.3K
11:37 45.96 45.98 45.96 45.98 2.1K
11:38 45.98 46.00 45.98 46.00 0.8K
11:39 46.00 46.00 45.99 45.99 6.5K
11:40 45.95 45.95 45.95 45.95 0.7K
11:41 45.95 45.95 45.93 45.93 13.9K
11:42 45.93 45.93 45.93 45.93 0.0K
11:43 45.92 45.94 45.92 45.94 2.3K
11:44 45.94 45.96 45.94 45.96 2.2K
11:45 45.96 45.96 45.95 45.95 5.3K
11:46 45.94 45.94 45.90 45.90 8.7K
11:47 45.90 45.91 45.90 45.91 9.0K
11:48 45.91 45.92 45.91 45.92 0.9K
11:49 45.94 45.94 45.94 45.94 0.9K
11:50 45.94 45.94 45.94 45.94 0.0K
11:51 45.94 45.94 45.94 45.94 0.1K
11:52 45.93 45.94 45.92 45.92 12.6K
11:53 45.92 45.93 45.91 45.93 3.9K
11:54 45.93 45.93 45.92 45.92 0.3K
11:55 45.92 45.95 45.92 45.95 2.1K
11:56 45.95 45.97 45.95 45.97 6.7K
11:57 45.97 45.97 45.97 45.97 0.6K
11:58 45.98 45.98 45.95 45.95 5.6K
11:59 45.95 45.95 45.92 45.93 9.4K
12:00 45.95 45.95 45.94 45.95 3.1K
12:01 45.95 45.96 45.95 45.96 0.8K
12:02 45.96 45.97 45.96 45.97 0.2K
12:03 45.97 45.97 45.97 45.97 0.6K
12:04 45.97 45.97 45.97 45.97 0.2K
12:05 45.97 45.97 45.97 45.97 5.8K
12:06 45.97 45.97 45.95 45.95 1.9K
12:07 45.95 45.96 45.95 45.96 2.0K
12:08 45.93 45.93 45.92 45.92 4.5K
12:09 45.92 45.92 45.90 45.90 0.3K
12:10 45.90 45.92 45.90 45.92 1.8K
12:11 45.92 45.93 45.92 45.93 1.9K
12:12 45.93 45.93 45.93 45.93 0.0K
12:13 45.93 45.95 45.93 45.95 0.9K
12:14 45.95 45.95 45.94 45.94 0.5K
12:15 45.95 45.95 45.95 45.95 0.1K
12:16 45.94 45.96 45.94 45.96 0.6K
12:17 45.96 45.96 45.95 45.95 0.2K
12:18 45.95 45.96 45.95 45.96 2.6K
12:19 45.96 45.96 45.95 45.96 0.3K
12:20 45.96 45.96 45.95 45.95 1.5K
12:21 45.94 45.94 45.94 45.94 1.4K
12:22 45.93 45.93 45.93 45.93 4.1K
12:23 45.93 45.93 45.93 45.93 0.3K
12:24 45.94 45.95 45.94 45.94 9.6K
12:25 45.94 45.95 45.94 45.95 0.7K
12:26 45.95 45.95 45.93 45.93 0.2K
12:27 45.94 45.96 45.94 45.96 2.7K
12:28 45.97 45.98 45.97 45.98 5.8K
12:29 45.98 45.98 45.98 45.98 0.2K
12:30 45.98 45.98 45.98 45.98 0.1K
12:31 45.99 45.99 45.99 45.99 1.7K
12:32 45.99 46.00 45.99 46.00 1.4K
12:33 46.00 46.03 46.00 46.02 1.5K
12:34 46.02 46.02 46.02 46.02 0.1K
12:35 46.02 46.02 46.02 46.02 0.0K
12:36 46.03 46.04 46.03 46.04 1.4K
12:37 46.05 46.06 46.05 46.05 12.1K
12:38 46.05 46.06 46.05 46.06 6.1K
12:39 46.06 46.06 46.06 46.06 0.9K
12:40 46.07 46.09 46.07 46.09 3.0K
12:41 46.09 46.09 46.08 46.08 1.3K
12:42 46.08 46.08 46.08 46.08 1.5K
12:43 46.09 46.09 46.09 46.09 2.2K
12:44 46.09 46.09 46.09 46.09 1.0K
12:45 46.08 46.08 46.08 46.08 1.6K
12:46 46.08 46.09 46.08 46.09 0.3K
12:47 46.10 46.10 46.10 46.10 19.5K
12:48 46.10 46.10 46.10 46.10 0.5K
12:49 46.09 46.10 46.08 46.10 7.5K
12:50 46.09 46.09 46.07 46.07 6.0K
12:51 46.06 46.06 46.06 46.06 1.8K
12:52 46.06 46.07 46.06 46.07 6.0K
12:53 46.09 46.09 46.08 46.09 2.3K
12:54 46.03 46.03 46.01 46.02 15.8K
12:55 46.02 46.05 46.02 46.05 5.3K
12:56 46.05 46.05 46.05 46.05 1.0K
12:57 46.06 46.06 46.05 46.05 1.2K
12:58 46.05 46.05 46.05 46.05 0.1K
12:59 46.05 46.05 46.04 46.04 1.7K
13:00 46.04 46.04 46.02 46.04 1.2K
13:01 46.04 46.04 46.04 46.04 3.0K
13:02 46.04 46.04 46.04 46.04 0.1K
13:03 46.04 46.04 46.04 46.04 0.8K
13:04 46.03 46.04 46.02 46.02 1.6K
13:05 46.04 46.04 46.04 46.04 0.6K
13:06 46.02 46.08 46.02 46.08 5.7K
13:07 46.08 46.08 46.08 46.08 0.5K
13:08 46.07 46.07 46.05 46.05 2.7K
13:09 46.07 46.07 46.02 46.02 0.8K
13:10 46.02 46.02 46.02 46.02 0.4K
13:11 46.04 46.05 46.04 46.05 0.5K
13:12 46.04 46.04 46.04 46.04 0.2K
13:13 46.04 46.10 46.04 46.10 13.2K
13:14 46.09 46.10 46.09 46.09 0.6K
13:15 46.11 46.11 46.09 46.09 1.0K
13:16 46.10 46.10 46.10 46.10 1.0K
13:17 46.08 46.10 46.08 46.10 1.2K
13:18 46.10 46.10 46.10 46.10 0.1K
13:19 46.11 46.14 46.11 46.14 8.3K
13:20 46.14 46.14 46.14 46.14 2.3K
13:21 46.14 46.14 46.14 46.14 0.1K
13:22 46.14 46.14 46.14 46.14 0.0K
13:23 46.13 46.13 46.12 46.12 2.1K
13:24 46.12 46.12 46.10 46.10 1.3K
13:25 46.10 46.10 46.10 46.10 0.8K
13:26 46.10 46.10 46.09 46.10 1.7K
13:27 46.11 46.11 46.11 46.11 2.7K
13:28 46.12 46.13 46.12 46.13 2.5K
13:29 46.13 46.13 46.12 46.12 1.0K
13:30 46.12 46.12 46.12 46.12 1.7K
13:31 46.12 46.12 46.07 46.09 9.6K
13:32 46.09 46.09 46.09 46.09 0.3K
13:33 46.09 46.09 46.08 46.08 1.2K
13:34 46.08 46.09 46.08 46.08 2.5K
13:35 46.08 46.09 46.08 46.09 1.3K
13:36 46.09 46.09 46.08 46.08 2.6K
13:37 46.08 46.08 46.08 46.08 0.9K
13:38 46.09 46.10 46.09 46.09 4.7K
13:39 46.08 46.08 46.08 46.08 7.5K
13:40 46.08 46.08 46.06 46.06 0.9K
13:41 46.04 46.04 46.04 46.04 0.9K
13:42 46.05 46.05 46.02 46.02 4.2K
13:43 46.02 46.02 46.02 46.02 0.0K
13:44 46.03 46.03 46.01 46.02 2.6K
13:45 46.02 46.03 45.99 46.03 11.0K
13:46 46.03 46.04 46.03 46.04 1.2K
13:47 46.07 46.07 46.02 46.02 3.7K
13:48 46.02 46.03 46.02 46.03 0.3K
13:49 46.03 46.03 46.02 46.02 5.2K
13:50 46.02 46.03 46.02 46.02 1.7K
13:51 46.02 46.03 46.01 46.03 0.8K
13:52 46.01 46.02 46.01 46.02 10.4K
13:53 46.02 46.03 46.02 46.03 1.2K
13:54 46.03 46.04 46.03 46.04 1.3K
13:55 46.04 46.05 46.04 46.05 1.2K
13:56 46.05 46.06 46.05 46.06 0.9K
13:57 46.06 46.06 46.06 46.06 0.1K
13:58 46.06 46.06 46.06 46.06 3.1K
13:59 46.06 46.06 46.06 46.06 0.1K
14:00 46.06 46.06 46.06 46.06 0.6K
14:01 46.06 46.06 46.06 46.06 1.3K
14:02 46.06 46.06 46.06 46.06 1.5K
14:03 46.05 46.05 46.05 46.05 1.0K
14:04 46.05 46.05 46.03 46.03 3.2K
14:05 46.03 46.03 46.02 46.02 0.9K
14:06 46.01 46.01 46.01 46.01 1.0K
14:07 46.00 46.00 46.00 46.00 7.4K
14:08 46.00 46.02 46.00 46.02 5.1K
14:09 46.02 46.03 46.02 46.03 2.1K
14:10 46.03 46.03 46.03 46.03 0.1K
14:11 46.03 46.04 46.03 46.04 1.8K
14:12 46.04 46.04 46.03 46.03 2.3K
14:13 46.03 46.03 46.03 46.03 0.3K
14:14 46.03 46.03 46.03 46.03 0.1K
14:15 46.03 46.06 46.03 46.06 10.8K
14:16 46.06 46.09 46.06 46.09 8.0K
14:17 46.08 46.12 46.08 46.10 6.7K
14:18 46.10 46.13 46.10 46.13 11.2K
14:19 46.12 46.12 46.10 46.10 2.0K
14:20 46.10 46.13 46.10 46.12 5.1K
14:21 46.12 46.12 46.12 46.12 2.4K
14:22 46.12 46.12 46.07 46.07 12.3K
14:23 46.07 46.07 46.07 46.07 6.3K
14:24 46.06 46.07 46.06 46.07 1.7K
14:25 46.05 46.09 46.05 46.09 13.8K
14:26 46.09 46.12 46.09 46.12 11.3K
14:27 46.12 46.14 46.12 46.14 10.4K
14:28 46.14 46.14 46.13 46.13 2.1K
14:29 46.13 46.13 46.12 46.12 2.2K
14:30 46.13 46.13 46.11 46.11 1.4K
14:31 46.10 46.12 46.10 46.12 1.8K
14:32 46.13 46.13 46.12 46.12 4.4K
14:33 46.13 46.13 46.12 46.12 3.8K
14:34 46.12 46.13 46.12 46.13 1.2K
14:35 46.13 46.13 46.13 46.13 2.2K
14:36 46.13 46.13 46.13 46.13 1.8K
14:37 46.13 46.14 46.13 46.13 3.0K
14:38 46.13 46.13 46.12 46.12 6.2K
14:39 46.13 46.14 46.13 46.13 6.6K
14:40 46.13 46.15 46.13 46.15 4.7K
14:41 46.14 46.19 46.14 46.19 3.1K
14:42 46.19 46.22 46.19 46.22 13.6K
14:43 46.20 46.21 46.19 46.19 8.5K
14:44 46.19 46.20 46.19 46.20 3.1K
14:45 46.20 46.23 46.20 46.23 9.3K
14:46 46.23 46.23 46.19 46.19 1.7K
14:47 46.20 46.20 46.20 46.20 0.7K
14:48 46.21 46.21 46.20 46.20 2.8K
14:49 46.20 46.20 46.18 46.18 1.9K
14:50 46.18 46.18 46.18 46.18 1.3K
14:51 46.16 46.16 46.14 46.15 13.3K
14:52 46.15 46.15 46.13 46.13 18.6K
14:53 46.14 46.14 46.12 46.13 8.6K
14:54 46.13 46.13 46.09 46.09 14.2K
14:55 46.11 46.15 46.11 46.13 12.9K
14:56 46.15 46.19 46.15 46.19 7.8K
14:57 46.19 46.19 46.17 46.17 2.8K
14:58 46.20 46.20 46.20 46.20 2.2K
14:59 46.20 46.22 46.20 46.22 0.2K
15:00 46.19 46.19 46.18 46.18 1.8K
15:01 46.18 46.18 46.17 46.17 1.3K
15:02 46.17 46.17 46.14 46.16 3.2K
15:03 46.16 46.20 46.16 46.20 3.3K
15:04 46.20 46.20 46.18 46.18 8.0K
15:05 46.18 46.20 46.16 46.19 8.9K
15:06 46.21 46.21 46.18 46.18 5.1K
15:07 46.18 46.18 46.16 46.16 0.5K
15:08 46.16 46.16 46.16 46.16 0.9K
15:09 46.16 46.17 46.16 46.17 0.2K
15:10 46.18 46.18 46.18 46.18 2.1K
15:11 46.19 46.20 46.19 46.19 0.9K
15:12 46.20 46.20 46.18 46.18 3.1K
15:13 46.17 46.17 46.17 46.17 0.8K
15:14 46.17 46.17 46.17 46.17 0.3K
15:15 46.16 46.19 46.16 46.19 23.4K
15:16 46.19 46.19 46.17 46.17 2.4K
15:17 46.16 46.16 46.16 46.16 0.6K
15:18 46.15 46.17 46.15 46.16 2.8K
15:19 46.17 46.17 46.17 46.17 0.6K
15:20 46.17 46.17 46.17 46.17 2.8K
15:21 46.17 46.17 46.15 46.15 2.2K
15:22 46.15 46.15 46.14 46.15 4.0K
15:23 46.15 46.15 46.15 46.15 4.9K
15:24 46.15 46.15 46.13 46.13 1.0K
15:25 46.13 46.13 46.12 46.12 6.8K
15:26 46.12 46.12 46.12 46.12 0.7K
15:27 46.12 46.12 46.11 46.11 3.8K
15:28 46.11 46.11 46.09 46.09 1.7K
15:29 46.10 46.12 46.10 46.12 4.0K
15:30 46.12 46.12 46.12 46.12 0.6K
15:31 46.11 46.11 46.10 46.10 3.3K
15:32 46.10 46.10 46.10 46.10 1.8K
15:33 46.10 46.10 46.09 46.09 2.0K
15:34 46.09 46.09 46.08 46.08 3.8K
15:35 46.08 46.08 46.05 46.05 1.8K
15:36 46.03 46.04 46.03 46.03 5.0K
15:37 46.04 46.05 46.03 46.05 7.6K
15:38 46.02 46.05 46.02 46.05 8.5K
15:39 46.03 46.03 46.02 46.02 1.5K
15:40 46.02 46.02 46.01 46.01 4.6K
15:41 45.99 45.99 45.98 45.98 4.6K
15:42 45.96 45.96 45.96 45.96 2.1K
15:43 45.95 45.96 45.94 45.96 10.1K
15:44 45.96 45.97 45.96 45.97 3.6K
15:45 45.97 45.97 45.96 45.96 1.5K
15:46 45.96 45.97 45.96 45.96 3.4K
15:47 45.97 45.97 45.96 45.96 6.8K
15:48 45.96 45.96 45.94 45.94 7.8K
15:49 45.92 45.97 45.91 45.97 12.1K
15:50 45.98 45.98 45.98 45.98 3.6K
15:51 45.98 46.00 45.98 46.00 17.3K
15:52 46.01 46.04 46.01 46.04 8.6K
15:53 46.04 46.04 46.03 46.04 5.6K
15:54 46.05 46.05 45.97 45.97 22.3K
15:55 45.99 46.00 45.99 45.99 12.6K
15:56 45.98 45.98 45.95 45.95 11.7K
15:57 45.96 45.96 45.94 45.95 8.3K
15:58 45.92 45.95 45.92 45.95 14.6K
15:59 45.95 45.97 45.95 45.97 17.0K
16:00 45.97 46.25 45.95 45.98 320.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available