MPLX LP

MPLX
🏛️ usa →
49.17
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 45.68 45.90 45.68 45.73 14.4K
09:32 45.73 45.73 45.73 45.73 0.1K
09:33 45.75 45.77 45.75 45.77 2.6K
09:34 45.82 45.87 45.76 45.87 13.1K
09:35 45.99 46.04 45.98 46.00 9.1K
09:36 45.97 46.00 45.97 46.00 6.4K
09:37 46.00 46.00 45.97 45.99 0.9K
09:38 45.97 45.97 45.88 45.88 1.5K
09:39 45.88 45.88 45.82 45.82 1.1K
09:40 45.88 45.88 45.88 45.88 0.6K
09:41 45.88 45.88 45.85 45.85 0.9K
09:42 45.84 45.87 45.84 45.87 0.6K
09:43 45.87 45.87 45.85 45.85 0.4K
09:44 45.85 45.85 45.84 45.84 0.5K
09:45 45.84 45.84 45.83 45.83 1.4K
09:46 45.83 45.83 45.79 45.79 1.0K
09:47 45.80 45.82 45.80 45.80 1.2K
09:48 45.79 45.79 45.77 45.77 2.0K
09:49 45.77 45.82 45.77 45.82 3.7K
09:50 45.82 45.82 45.82 45.82 0.5K
09:51 45.82 45.82 45.82 45.82 0.6K
09:52 45.81 45.86 45.81 45.84 0.8K
09:53 45.84 45.84 45.83 45.83 1.0K
09:54 45.83 45.84 45.83 45.84 0.5K
09:55 45.84 45.85 45.83 45.85 2.5K
09:56 45.85 45.85 45.85 45.85 1.5K
09:57 45.85 45.85 45.84 45.84 2.8K
09:58 45.89 45.89 45.87 45.87 0.4K
09:59 45.87 45.87 45.87 45.87 0.4K
10:00 45.87 45.89 45.87 45.89 1.1K
10:01 45.87 45.87 45.85 45.85 2.5K
10:02 45.85 45.85 45.80 45.80 9.4K
10:03 45.80 45.80 45.80 45.80 1.2K
10:04 45.80 45.80 45.80 45.80 0.0K
10:05 45.80 45.83 45.80 45.83 1.6K
10:06 45.83 45.83 45.82 45.82 1.5K
10:07 45.82 45.82 45.79 45.80 2.4K
10:08 45.80 45.83 45.79 45.79 2.5K
10:09 45.79 45.79 45.78 45.78 0.8K
10:10 45.79 45.83 45.79 45.83 2.2K
10:11 45.83 45.83 45.79 45.79 1.1K
10:12 45.79 45.79 45.78 45.78 0.3K
10:13 45.79 45.79 45.79 45.79 0.2K
10:14 45.79 45.79 45.77 45.78 0.8K
10:15 45.78 45.78 45.78 45.78 1.5K
10:16 45.82 45.82 45.82 45.82 2.9K
10:17 45.81 45.81 45.81 45.81 0.9K
10:18 45.81 45.83 45.80 45.80 1.2K
10:19 45.80 45.80 45.80 45.80 1.4K
10:20 45.80 45.81 45.80 45.81 5.4K
10:21 45.81 45.81 45.81 45.81 0.1K
10:22 45.81 45.81 45.81 45.81 0.7K
10:23 45.80 45.80 45.78 45.78 2.2K
10:24 45.78 45.79 45.78 45.79 2.3K
10:25 45.79 45.79 45.79 45.79 0.2K
10:26 45.81 45.84 45.81 45.81 3.0K
10:27 45.80 45.82 45.80 45.82 0.7K
10:28 45.82 45.84 45.82 45.84 0.7K
10:29 45.84 45.84 45.84 45.84 0.6K
10:30 45.84 45.84 45.84 45.84 0.4K
10:31 45.85 45.88 45.85 45.88 2.0K
10:32 45.91 45.91 45.89 45.89 2.0K
10:33 45.89 45.93 45.89 45.93 1.5K
10:34 45.93 45.94 45.91 45.94 1.2K
10:35 45.94 45.94 45.93 45.93 1.8K
10:36 45.93 45.93 45.93 45.93 0.9K
10:37 45.93 45.94 45.93 45.94 6.0K
10:38 45.94 45.99 45.94 45.99 1.4K
10:39 45.99 46.00 45.99 45.99 2.1K
10:40 45.99 46.00 45.99 45.99 12.9K
10:41 45.99 45.99 45.96 45.96 18.3K
10:42 45.98 46.02 45.98 46.02 3.0K
10:43 46.02 46.05 46.02 46.05 2.1K
10:44 46.05 46.07 46.05 46.06 5.6K
10:45 46.06 46.06 46.06 46.06 2.7K
10:46 46.06 46.06 46.05 46.05 0.4K
10:47 46.05 46.09 46.04 46.09 2.6K
10:48 46.09 46.09 46.07 46.07 1.0K
10:49 46.08 46.08 46.08 46.08 0.2K
10:50 46.06 46.06 46.02 46.02 5.9K
10:51 46.00 46.00 46.00 46.00 0.6K
10:52 46.00 46.00 45.99 45.99 1.2K
10:53 46.00 46.00 46.00 46.00 0.5K
10:54 46.00 46.00 46.00 46.00 0.2K
10:55 46.00 46.00 45.98 46.00 0.7K
10:56 46.00 46.02 46.00 46.02 2.5K
10:57 46.02 46.07 46.02 46.04 9.4K
10:58 46.04 46.05 46.04 46.05 2.1K
10:59 46.05 46.05 46.05 46.05 0.6K
11:00 46.05 46.05 46.02 46.02 3.7K
11:01 46.02 46.04 46.02 46.04 1.3K
11:02 46.04 46.04 46.04 46.04 0.0K
11:03 46.04 46.04 46.01 46.01 2.3K
11:04 46.01 46.01 45.95 45.95 4.1K
11:05 45.97 45.97 45.94 45.94 0.6K
11:06 45.97 45.97 45.94 45.94 8.4K
11:07 45.94 45.94 45.94 45.94 3.7K
11:08 45.94 45.94 45.94 45.94 0.2K
11:09 45.94 45.94 45.90 45.92 0.8K
11:10 45.92 45.92 45.88 45.88 1.6K
11:11 45.88 45.88 45.79 45.79 5.9K
11:12 45.82 45.82 45.82 45.82 0.3K
11:13 45.80 45.83 45.80 45.83 3.5K
11:14 45.84 45.84 45.84 45.84 0.6K
11:15 45.82 45.85 45.82 45.85 0.8K
11:16 45.86 45.86 45.84 45.84 2.2K
11:17 45.84 45.86 45.83 45.86 2.7K
11:18 45.86 45.88 45.86 45.88 2.0K
11:19 45.88 45.90 45.88 45.90 3.6K
11:20 45.90 45.90 45.89 45.89 2.0K
11:21 45.90 45.90 45.90 45.90 1.4K
11:22 45.91 45.91 45.91 45.91 1.2K
11:23 45.92 45.92 45.88 45.88 0.6K
11:24 45.88 45.92 45.88 45.88 3.1K
11:25 45.91 45.92 45.90 45.90 3.9K
11:26 45.90 45.90 45.90 45.90 1.3K
11:27 45.91 45.92 45.91 45.91 1.4K
11:28 45.91 45.91 45.91 45.91 0.3K
11:29 45.92 45.98 45.92 45.98 22.5K
11:30 45.92 45.95 45.92 45.95 8.5K
11:31 45.93 45.94 45.93 45.94 0.6K
11:32 45.94 45.96 45.94 45.94 0.8K
11:33 45.94 45.94 45.94 45.94 0.4K
11:34 45.94 45.97 45.94 45.97 1.8K
11:35 45.94 45.98 45.94 45.95 6.6K
11:36 45.95 45.97 45.95 45.97 2.1K
11:37 45.96 45.98 45.96 45.98 1.1K
11:38 45.98 45.98 45.95 45.95 5.0K
11:39 45.95 45.95 45.95 45.95 0.4K
11:40 45.96 46.00 45.96 45.98 8.5K
11:41 45.98 45.98 45.95 45.95 4.1K
11:42 45.97 45.98 45.97 45.98 1.5K
11:43 45.98 46.03 45.98 46.00 11.1K
11:44 46.04 46.04 46.02 46.02 2.1K
11:45 46.02 46.06 46.02 46.06 9.2K
11:46 46.05 46.10 46.05 46.10 3.1K
11:47 46.12 46.12 46.11 46.11 5.3K
11:48 46.10 46.10 46.10 46.10 0.8K
11:49 46.10 46.12 46.10 46.12 3.0K
11:50 46.12 46.15 46.12 46.15 2.9K
11:51 46.12 46.13 46.12 46.13 7.8K
11:52 46.12 46.12 46.07 46.09 3.8K
11:53 46.09 46.10 46.08 46.08 1.3K
11:54 46.06 46.06 46.06 46.06 1.1K
11:55 46.06 46.08 46.06 46.08 1.8K
11:56 46.08 46.08 46.07 46.07 1.6K
11:57 46.07 46.09 46.07 46.09 1.2K
11:58 46.09 46.09 46.09 46.09 0.5K
11:59 46.10 46.10 46.08 46.08 0.7K
12:00 46.06 46.06 46.06 46.06 2.2K
12:01 46.04 46.04 46.04 46.04 2.5K
12:02 46.04 46.04 46.04 46.04 0.1K
12:03 46.04 46.04 46.02 46.02 6.0K
12:04 46.00 46.01 46.00 46.00 4.0K
12:05 46.01 46.01 46.01 46.01 1.3K
12:06 46.01 46.01 46.01 46.01 0.4K
12:07 46.01 46.04 46.01 46.04 3.4K
12:08 46.04 46.04 46.04 46.04 0.3K
12:09 46.04 46.04 46.03 46.03 2.8K
12:10 46.00 46.00 46.00 46.00 0.8K
12:11 46.00 46.01 46.00 46.01 0.7K
12:12 46.00 46.00 45.98 45.98 1.8K
12:13 45.98 45.98 45.97 45.97 1.0K
12:14 45.97 45.98 45.97 45.98 0.6K
12:15 45.98 45.98 45.97 45.97 1.4K
12:16 45.97 45.99 45.97 45.99 2.9K
12:17 46.00 46.00 45.98 45.98 2.9K
12:18 45.98 45.98 45.98 45.98 0.6K
12:19 45.95 45.95 45.95 45.95 0.9K
12:20 45.96 45.96 45.94 45.94 1.2K
12:21 45.94 45.94 45.94 45.94 1.6K
12:22 45.96 45.96 45.96 45.96 0.2K
12:23 45.96 45.96 45.96 45.96 0.6K
12:24 45.96 45.96 45.94 45.94 1.3K
12:25 45.94 45.94 45.94 45.94 0.2K
12:26 45.94 45.94 45.94 45.94 1.4K
12:27 45.94 45.94 45.93 45.93 5.1K
12:28 45.93 45.93 45.93 45.93 0.2K
12:29 45.93 45.98 45.93 45.98 11.4K
12:30 45.98 45.98 45.98 45.98 0.0K
12:31 45.98 45.98 45.98 45.98 1.4K
12:32 45.98 45.98 45.98 45.98 0.3K
12:33 45.98 45.98 45.96 45.96 1.1K
12:34 45.96 45.96 45.96 45.96 2.4K
12:35 45.96 45.96 45.96 45.96 0.4K
12:36 45.96 45.99 45.96 45.99 3.7K
12:37 46.01 46.01 46.00 46.00 15.0K
12:38 46.01 46.03 46.00 46.00 1.8K
12:39 46.00 46.05 46.00 46.05 1.1K
12:40 46.05 46.05 46.03 46.03 4.2K
12:41 46.03 46.09 46.03 46.09 3.6K
12:42 46.09 46.09 46.09 46.09 2.5K
12:43 46.09 46.09 46.09 46.09 0.7K
12:44 46.08 46.10 46.08 46.10 1.5K
12:45 46.09 46.09 46.08 46.09 7.4K
12:46 46.09 46.09 46.09 46.09 0.1K
12:47 46.08 46.08 46.07 46.07 11.4K
12:48 46.06 46.06 46.06 46.06 3.3K
12:49 46.04 46.04 46.03 46.03 4.1K
12:50 46.03 46.03 46.02 46.02 0.4K
12:51 46.02 46.02 46.02 46.02 0.7K
12:52 46.03 46.03 46.01 46.01 2.6K
12:53 46.03 46.03 46.02 46.02 2.4K
12:54 46.05 46.09 46.05 46.09 1.9K
12:55 46.07 46.07 46.05 46.06 3.5K
12:56 46.06 46.06 46.06 46.06 0.1K
12:57 46.06 46.06 46.06 46.06 0.3K
12:58 46.06 46.07 46.06 46.07 0.6K
12:59 46.09 46.09 46.09 46.09 0.5K
13:00 46.09 46.09 46.06 46.06 4.7K
13:01 46.06 46.06 46.06 46.06 1.0K
13:02 46.06 46.06 46.06 46.06 0.1K
13:03 46.07 46.08 46.07 46.08 2.1K
13:04 46.07 46.08 46.07 46.08 0.5K
13:05 46.07 46.07 46.06 46.06 2.3K
13:06 46.06 46.06 46.06 46.06 0.7K
13:07 46.06 46.06 46.05 46.05 1.6K
13:08 46.05 46.05 46.05 46.05 0.5K
13:09 46.04 46.05 46.04 46.05 1.9K
13:10 46.07 46.07 46.05 46.05 4.0K
13:11 46.05 46.05 46.04 46.04 1.3K
13:12 46.04 46.04 46.02 46.02 0.9K
13:13 46.02 46.04 46.02 46.04 0.5K
13:14 46.04 46.04 46.04 46.04 0.3K
13:15 46.04 46.04 46.04 46.04 0.4K
13:16 46.04 46.04 46.04 46.04 0.4K
13:17 46.04 46.04 46.04 46.04 0.0K
13:18 46.05 46.05 46.04 46.05 0.8K
13:19 46.03 46.03 46.03 46.03 3.3K
13:20 46.03 46.03 46.03 46.03 1.4K
13:21 46.03 46.03 45.98 45.98 3.6K
13:22 45.98 46.00 45.98 46.00 1.1K
13:23 46.00 46.03 46.00 46.03 1.5K
13:24 46.03 46.03 46.03 46.03 0.1K
13:25 46.04 46.06 46.04 46.06 1.0K
13:26 46.06 46.06 46.04 46.04 1.0K
13:27 46.04 46.05 46.04 46.05 0.8K
13:28 46.04 46.04 46.02 46.02 1.3K
13:29 46.02 46.06 46.02 46.06 1.4K
13:30 46.06 46.06 46.06 46.06 0.1K
13:31 46.06 46.06 46.03 46.03 1.6K
13:32 46.03 46.03 46.03 46.03 0.6K
13:33 46.03 46.03 46.03 46.03 0.8K
13:34 46.03 46.03 46.03 46.03 0.4K
13:35 46.03 46.04 46.03 46.04 3.0K
13:36 46.06 46.06 46.06 46.06 3.1K
13:37 46.07 46.07 46.07 46.07 1.5K
13:38 46.07 46.08 46.07 46.08 1.1K
13:39 46.08 46.09 46.08 46.09 2.4K
13:40 46.09 46.10 46.09 46.09 3.8K
13:41 46.10 46.10 46.08 46.08 1.9K
13:42 46.08 46.08 46.07 46.07 3.0K
13:43 46.07 46.07 46.07 46.07 0.3K
13:44 46.08 46.08 46.08 46.08 2.7K
13:45 46.08 46.09 46.08 46.09 1.7K
13:46 46.10 46.10 46.10 46.10 0.8K
13:47 46.10 46.10 46.09 46.09 1.6K
13:48 46.06 46.06 46.06 46.06 0.8K
13:49 46.06 46.06 46.06 46.06 0.7K
13:50 46.06 46.06 46.06 46.06 0.0K
13:51 46.07 46.07 46.06 46.06 3.1K
13:52 46.07 46.10 46.07 46.10 1.1K
13:53 46.10 46.10 46.08 46.08 0.3K
13:54 46.08 46.11 46.08 46.10 0.7K
13:55 46.10 46.10 46.09 46.09 1.7K
13:56 46.09 46.09 46.09 46.09 0.5K
13:57 46.08 46.08 46.08 46.08 1.5K
13:58 46.08 46.09 46.08 46.09 2.2K
13:59 46.09 46.09 46.06 46.06 4.0K
14:00 46.07 46.08 46.07 46.08 0.6K
14:01 46.08 46.08 46.07 46.07 2.9K
14:02 46.08 46.08 46.06 46.07 2.1K
14:03 46.07 46.07 46.07 46.07 0.6K
14:04 46.07 46.07 46.07 46.07 0.2K
14:05 46.09 46.12 46.09 46.12 1.8K
14:06 46.10 46.10 46.10 46.10 0.3K
14:07 46.12 46.13 46.12 46.13 2.7K
14:08 46.13 46.13 46.12 46.12 1.8K
14:09 46.12 46.12 46.12 46.12 0.0K
14:10 46.12 46.12 46.11 46.11 11.7K
14:11 46.12 46.12 46.12 46.12 0.6K
14:12 46.12 46.12 46.11 46.11 0.3K
14:13 46.12 46.12 46.08 46.08 5.0K
14:14 46.09 46.10 46.09 46.10 4.0K
14:15 46.13 46.14 46.13 46.14 6.1K
14:16 46.13 46.13 46.13 46.13 0.1K
14:17 46.13 46.14 46.13 46.14 2.4K
14:18 46.13 46.13 46.13 46.13 1.5K
14:19 46.13 46.13 46.13 46.13 1.2K
14:20 46.13 46.13 46.13 46.13 0.1K
14:21 46.13 46.13 46.12 46.13 1.5K
14:22 46.13 46.13 46.13 46.13 0.1K
14:23 46.13 46.14 46.13 46.14 13.6K
14:24 46.14 46.14 46.14 46.14 0.1K
14:25 46.14 46.14 46.12 46.12 2.7K
14:26 46.13 46.13 46.13 46.13 0.5K
14:27 46.11 46.12 46.11 46.12 3.0K
14:28 46.12 46.12 46.10 46.11 1.2K
14:29 46.11 46.11 46.11 46.11 0.3K
14:30 46.11 46.11 46.11 46.11 0.4K
14:31 46.11 46.11 46.11 46.11 0.6K
14:32 46.12 46.12 46.12 46.12 0.9K
14:33 46.11 46.12 46.11 46.11 1.5K
14:34 46.11 46.12 46.11 46.12 0.3K
14:35 46.11 46.11 46.11 46.11 0.9K
14:36 46.11 46.11 46.11 46.11 0.0K
14:37 46.11 46.12 46.11 46.12 2.4K
14:38 46.13 46.14 46.12 46.12 15.5K
14:39 46.12 46.12 46.11 46.11 3.4K
14:40 46.12 46.15 46.12 46.15 6.3K
14:41 46.15 46.15 46.15 46.15 0.0K
14:42 46.13 46.15 46.13 46.15 0.6K
14:43 46.15 46.15 46.15 46.15 0.6K
14:44 46.16 46.16 46.16 46.16 2.3K
14:45 46.16 46.16 46.16 46.16 0.5K
14:46 46.16 46.16 46.16 46.16 0.3K
14:47 46.15 46.16 46.15 46.16 0.5K
14:48 46.15 46.16 46.15 46.16 0.6K
14:49 46.16 46.16 46.16 46.16 4.7K
14:50 46.16 46.16 46.16 46.16 0.2K
14:51 46.16 46.16 46.16 46.16 2.7K
14:52 46.16 46.16 46.16 46.16 0.2K
14:53 46.17 46.18 46.17 46.18 2.3K
14:54 46.18 46.18 46.18 46.18 13.9K
14:55 46.18 46.18 46.16 46.17 7.0K
14:56 46.20 46.20 46.19 46.19 5.0K
14:57 46.20 46.20 46.20 46.20 1.9K
14:58 46.19 46.19 46.19 46.19 2.6K
14:59 46.18 46.18 46.17 46.18 0.7K
15:00 46.18 46.18 46.18 46.18 0.3K
15:01 46.14 46.16 46.14 46.15 8.0K
15:02 46.15 46.15 46.14 46.14 6.4K
15:03 46.14 46.14 46.13 46.13 0.9K
15:04 46.13 46.13 46.13 46.13 0.8K
15:05 46.13 46.13 46.13 46.13 1.4K
15:06 46.12 46.12 46.11 46.11 1.7K
15:07 46.11 46.11 46.09 46.09 0.3K
15:08 46.09 46.09 46.08 46.09 2.1K
15:09 46.09 46.09 46.09 46.09 1.8K
15:10 46.09 46.09 46.07 46.08 0.9K
15:11 46.08 46.08 46.07 46.07 0.4K
15:12 46.07 46.07 46.06 46.07 5.2K
15:13 46.07 46.08 46.07 46.08 3.2K
15:14 46.08 46.08 46.07 46.07 1.2K
15:15 46.08 46.08 46.08 46.08 0.7K
15:16 46.08 46.08 46.08 46.08 2.0K
15:17 46.08 46.09 46.08 46.08 1.2K
15:18 46.10 46.10 46.09 46.10 5.1K
15:19 46.10 46.10 46.09 46.09 3.0K
15:20 46.09 46.11 46.09 46.11 0.3K
15:21 46.11 46.11 46.11 46.11 2.4K
15:22 46.11 46.11 46.09 46.09 6.4K
15:23 46.08 46.09 46.08 46.09 5.6K
15:24 46.09 46.10 46.09 46.10 3.4K
15:25 46.10 46.13 46.10 46.13 3.1K
15:26 46.12 46.13 46.11 46.13 2.3K
15:27 46.13 46.13 46.13 46.13 0.6K
15:28 46.12 46.16 46.12 46.15 2.7K
15:29 46.16 46.17 46.16 46.17 1.6K
15:30 46.17 46.17 46.17 46.17 0.5K
15:31 46.18 46.22 46.18 46.22 14.6K
15:32 46.20 46.20 46.18 46.18 4.5K
15:33 46.17 46.17 46.17 46.17 0.4K
15:34 46.18 46.18 46.17 46.17 4.1K
15:35 46.18 46.18 46.17 46.17 3.5K
15:36 46.16 46.18 46.16 46.18 3.2K
15:37 46.18 46.21 46.18 46.21 1.3K
15:38 46.22 46.22 46.22 46.22 3.1K
15:39 46.21 46.24 46.21 46.23 2.5K
15:40 46.26 46.26 46.26 46.26 9.6K
15:41 46.26 46.28 46.25 46.27 11.8K
15:42 46.26 46.26 46.26 46.26 0.2K
15:43 46.26 46.27 46.26 46.27 1.4K
15:44 46.27 46.27 46.26 46.27 1.9K
15:45 46.28 46.28 46.26 46.27 7.1K
15:46 46.27 46.28 46.27 46.27 5.0K
15:47 46.28 46.31 46.28 46.31 9.9K
15:48 46.31 46.33 46.31 46.32 2.0K
15:49 46.32 46.32 46.31 46.31 5.5K
15:50 46.32 46.32 46.32 46.32 4.3K
15:51 46.31 46.33 46.31 46.32 10.5K
15:52 46.32 46.35 46.32 46.34 7.9K
15:53 46.35 46.35 46.34 46.34 13.3K
15:54 46.33 46.35 46.33 46.34 10.9K
15:55 46.32 46.33 46.32 46.33 23.1K
15:56 46.32 46.32 46.30 46.31 21.3K
15:57 46.32 46.35 46.31 46.35 12.2K
15:58 46.35 46.36 46.35 46.35 26.9K
15:59 46.35 46.42 46.35 46.42 25.9K
16:00 46.42 46.42 46.30 46.40 103.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available