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 47.75 47.81 47.75 47.77 16.5K
09:32 47.77 47.77 47.74 47.74 0.4K
09:33 47.74 47.74 47.73 47.73 2.0K
09:34 47.73 47.75 47.73 47.75 7.3K
09:35 47.75 47.75 47.75 47.75 0.3K
09:36 47.75 47.75 47.70 47.70 1.8K
09:37 47.70 47.72 47.70 47.71 10.6K
09:38 47.71 47.71 47.68 47.68 2.5K
09:39 47.72 47.74 47.72 47.72 1.3K
09:40 47.75 47.75 47.75 47.75 0.7K
09:41 47.72 47.74 47.72 47.73 0.6K
09:42 47.79 47.81 47.79 47.81 18.6K
09:43 47.81 47.83 47.81 47.83 1.7K
09:44 47.83 47.83 47.82 47.82 0.6K
09:45 47.83 47.83 47.82 47.82 0.8K
09:46 47.83 47.87 47.83 47.87 2.2K
09:47 47.87 47.87 47.87 47.87 0.5K
09:48 47.88 47.88 47.85 47.85 0.5K
09:49 47.88 47.91 47.88 47.91 5.2K
09:50 47.91 47.92 47.91 47.92 0.5K
09:51 47.98 47.98 47.93 47.93 2.6K
09:52 47.93 47.96 47.93 47.96 0.7K
09:53 47.95 47.96 47.95 47.95 12.0K
09:54 47.95 47.98 47.95 47.98 2.5K
09:55 47.98 47.99 47.98 47.98 0.8K
09:56 47.97 48.05 47.97 48.05 28.9K
09:57 48.05 48.06 48.05 48.06 1.8K
09:58 48.06 48.06 48.04 48.05 13.9K
09:59 48.05 48.05 47.95 47.95 0.7K
10:00 47.95 48.00 47.95 48.00 2.6K
10:01 48.00 48.00 48.00 48.00 0.0K
10:02 48.06 48.06 48.03 48.03 1.7K
10:03 48.03 48.05 48.03 48.05 1.3K
10:04 48.03 48.05 48.03 48.05 2.1K
10:05 48.05 48.05 48.03 48.03 1.9K
10:06 48.03 48.03 48.03 48.03 1.0K
10:07 48.01 48.03 48.00 48.03 5.2K
10:08 48.03 48.03 48.03 48.03 0.1K
10:09 48.03 48.11 48.03 48.11 5.6K
10:10 48.11 48.14 48.11 48.14 25.0K
10:11 48.14 48.16 48.12 48.16 2.5K
10:12 48.16 48.16 48.16 48.16 0.3K
10:13 48.16 48.16 48.16 48.16 2.4K
10:14 48.16 48.20 48.15 48.20 8.5K
10:15 48.20 48.20 48.20 48.20 0.3K
10:16 48.18 48.20 48.18 48.20 2.0K
10:17 48.18 48.18 48.11 48.11 18.0K
10:18 48.11 48.12 48.11 48.12 0.4K
10:19 48.12 48.12 48.12 48.12 0.2K
10:20 48.12 48.21 48.12 48.21 2.6K
10:21 48.20 48.20 48.18 48.19 3.4K
10:22 48.18 48.18 48.16 48.16 4.8K
10:23 48.16 48.16 48.16 48.16 0.3K
10:24 48.18 48.21 48.18 48.21 0.6K
10:25 48.18 48.20 48.18 48.20 1.2K
10:26 48.18 48.19 48.18 48.19 6.1K
10:27 48.19 48.19 48.17 48.17 11.1K
10:28 48.17 48.17 48.16 48.17 8.4K
10:29 48.17 48.17 48.17 48.17 0.8K
10:30 48.17 48.17 48.15 48.15 7.5K
10:31 48.15 48.17 48.15 48.16 6.6K
10:32 48.16 48.21 48.16 48.21 7.8K
10:33 48.20 48.20 48.20 48.20 0.8K
10:34 48.20 48.23 48.20 48.23 68.1K
10:35 48.23 48.23 48.23 48.23 0.5K
10:36 48.22 48.22 48.21 48.21 3.4K
10:37 48.21 48.26 48.21 48.25 7.5K
10:38 48.24 48.26 48.24 48.26 6.7K
10:39 48.26 48.26 48.26 48.26 4.1K
10:40 48.26 48.26 48.25 48.26 1.0K
10:41 48.26 48.26 48.26 48.26 3.7K
10:42 48.25 48.25 48.24 48.25 16.4K
10:43 48.26 48.27 48.26 48.27 16.6K
10:44 48.27 48.27 48.26 48.27 0.4K
10:45 48.27 48.27 48.27 48.27 0.5K
10:46 48.27 48.27 48.27 48.27 0.3K
10:47 48.27 48.29 48.27 48.29 4.4K
10:48 48.30 48.30 48.30 48.30 4.8K
10:49 48.30 48.30 48.29 48.29 0.2K
10:50 48.29 48.30 48.25 48.28 17.8K
10:51 48.28 48.29 48.28 48.29 1.4K
10:52 48.29 48.29 48.29 48.29 0.4K
10:53 48.29 48.32 48.29 48.32 5.0K
10:54 48.31 48.32 48.31 48.32 0.9K
10:55 48.32 48.32 48.32 48.32 1.5K
10:56 48.32 48.39 48.32 48.39 4.7K
10:57 48.39 48.39 48.36 48.36 9.2K
10:58 48.38 48.38 48.38 48.38 0.9K
10:59 48.38 48.38 48.38 48.38 0.2K
11:00 48.38 48.38 48.38 48.38 0.1K
11:01 48.39 48.39 48.39 48.39 1.6K
11:02 48.39 48.41 48.39 48.41 3.1K
11:03 48.41 48.41 48.41 48.41 1.2K
11:04 48.41 48.41 48.41 48.41 0.2K
11:05 48.41 48.41 48.39 48.39 4.7K
11:06 48.39 48.39 48.39 48.39 0.4K
11:07 48.39 48.40 48.39 48.40 0.7K
11:08 48.40 48.40 48.40 48.40 0.0K
11:09 48.40 48.40 48.39 48.39 1.7K
11:10 48.40 48.40 48.39 48.39 5.4K
11:11 48.39 48.39 48.39 48.39 2.0K
11:12 48.38 48.38 48.38 48.38 2.2K
11:13 48.37 48.37 48.37 48.37 1.7K
11:14 48.37 48.37 48.37 48.37 0.1K
11:15 48.33 48.33 48.33 48.33 1.9K
11:16 48.32 48.32 48.32 48.32 0.3K
11:17 48.32 48.32 48.32 48.32 0.2K
11:18 48.32 48.33 48.30 48.30 0.3K
11:19 48.30 48.32 48.30 48.32 0.5K
11:20 48.32 48.32 48.31 48.31 0.8K
11:21 48.31 48.32 48.31 48.32 2.2K
11:22 48.34 48.34 48.34 48.34 0.6K
11:23 48.34 48.37 48.34 48.36 7.0K
11:24 48.36 48.36 48.34 48.34 0.9K
11:25 48.34 48.34 48.32 48.33 1.2K
11:26 48.32 48.33 48.32 48.33 2.6K
11:27 48.33 48.33 48.31 48.31 1.1K
11:28 48.32 48.32 48.32 48.32 0.5K
11:29 48.32 48.32 48.31 48.31 4.0K
11:30 48.31 48.34 48.31 48.34 16.2K
11:31 48.34 48.34 48.32 48.32 2.2K
11:32 48.32 48.32 48.32 48.32 0.2K
11:33 48.32 48.33 48.32 48.33 0.2K
11:34 48.32 48.32 48.32 48.32 0.6K
11:35 48.33 48.33 48.33 48.33 1.0K
11:36 48.33 48.34 48.33 48.34 12.4K
11:37 48.34 48.34 48.33 48.33 20.6K
11:38 48.31 48.31 48.31 48.31 1.0K
11:39 48.31 48.33 48.31 48.33 1.2K
11:40 48.33 48.33 48.33 48.33 0.0K
11:41 48.34 48.34 48.33 48.33 0.5K
11:42 48.33 48.33 48.33 48.33 0.5K
11:43 48.33 48.34 48.33 48.34 1.1K
11:44 48.34 48.34 48.34 48.34 0.5K
11:45 48.34 48.34 48.34 48.34 0.2K
11:46 48.34 48.34 48.34 48.34 10.7K
11:47 48.34 48.34 48.34 48.34 2.9K
11:48 48.34 48.34 48.34 48.34 16.2K
11:49 48.34 48.34 48.34 48.34 2.9K
11:50 48.34 48.34 48.34 48.34 0.5K
11:51 48.34 48.34 48.34 48.34 6.2K
11:52 48.34 48.34 48.33 48.34 3.3K
11:53 48.34 48.34 48.34 48.34 2.0K
11:54 48.33 48.33 48.33 48.33 3.3K
11:55 48.33 48.33 48.33 48.33 0.5K
11:56 48.33 48.33 48.33 48.33 4.1K
11:57 48.32 48.33 48.32 48.32 4.0K
11:58 48.33 48.33 48.33 48.33 0.7K
11:59 48.33 48.38 48.33 48.38 14.1K
12:00 48.38 48.38 48.38 48.38 0.6K
12:01 48.40 48.40 48.39 48.39 1.3K
12:02 48.39 48.40 48.39 48.40 2.6K
12:03 48.40 48.40 48.36 48.36 4.0K
12:04 48.36 48.36 48.36 48.36 0.0K
12:05 48.37 48.37 48.37 48.37 0.9K
12:06 48.37 48.38 48.35 48.35 4.0K
12:07 48.35 48.39 48.35 48.39 7.8K
12:08 48.39 48.41 48.39 48.41 1.0K
12:09 48.40 48.40 48.40 48.40 0.9K
12:10 48.40 48.40 48.40 48.40 0.8K
12:11 48.40 48.40 48.39 48.39 3.5K
12:12 48.39 48.44 48.39 48.44 28.1K
12:13 48.44 48.44 48.44 48.44 1.3K
12:14 48.47 48.47 48.47 48.47 0.4K
12:15 48.47 48.47 48.47 48.47 1.2K
12:16 48.45 48.47 48.45 48.47 0.4K
12:17 48.47 48.47 48.47 48.47 0.6K
12:18 48.47 48.47 48.43 48.45 2.5K
12:19 48.47 48.47 48.43 48.45 3.8K
12:20 48.43 48.45 48.43 48.43 5.4K
12:21 48.43 48.43 48.43 48.43 3.9K
12:22 48.43 48.43 48.42 48.42 3.9K
12:23 48.42 48.43 48.42 48.42 3.6K
12:24 48.42 48.43 48.42 48.42 3.1K
12:25 48.42 48.43 48.38 48.38 11.9K
12:26 48.38 48.38 48.38 48.38 0.7K
12:27 48.38 48.38 48.38 48.38 3.2K
12:28 48.40 48.40 48.40 48.40 4.8K
12:29 48.41 48.41 48.41 48.41 1.8K
12:30 48.43 48.43 48.42 48.43 0.3K
12:31 48.43 48.43 48.43 48.43 0.8K
12:32 48.45 48.45 48.45 48.45 3.9K
12:33 48.46 48.46 48.46 48.46 0.1K
12:34 48.46 48.46 48.44 48.44 1.0K
12:35 48.44 48.44 48.42 48.42 0.4K
12:36 48.42 48.42 48.42 48.42 0.5K
12:37 48.44 48.44 48.42 48.42 6.4K
12:38 48.42 48.42 48.42 48.42 0.2K
12:39 48.42 48.44 48.42 48.44 1.4K
12:40 48.44 48.44 48.43 48.43 0.4K
12:41 48.43 48.43 48.42 48.43 1.0K
12:42 48.43 48.43 48.43 48.43 0.1K
12:43 48.43 48.44 48.43 48.44 2.2K
12:44 48.44 48.46 48.44 48.46 4.8K
12:45 48.46 48.46 48.46 48.46 0.9K
12:46 48.47 48.47 48.47 48.47 1.4K
12:47 48.46 48.46 48.43 48.43 5.2K
12:48 48.43 48.44 48.43 48.43 0.9K
12:49 48.43 48.43 48.41 48.43 6.0K
12:50 48.43 48.43 48.38 48.38 1.6K
12:51 48.38 48.38 48.38 48.38 0.9K
12:52 48.36 48.38 48.36 48.36 1.7K
12:53 48.36 48.36 48.36 48.36 3.3K
12:54 48.36 48.37 48.36 48.37 1.8K
12:55 48.36 48.37 48.36 48.37 1.5K
12:56 48.37 48.37 48.37 48.37 1.1K
12:57 48.37 48.37 48.36 48.36 3.2K
12:58 48.37 48.38 48.37 48.38 1.3K
12:59 48.38 48.38 48.38 48.38 1.5K
13:00 48.38 48.38 48.37 48.38 2.4K
13:01 48.38 48.38 48.35 48.35 6.7K
13:02 48.36 48.37 48.36 48.37 1.9K
13:03 48.37 48.37 48.37 48.37 0.3K
13:04 48.37 48.37 48.37 48.37 0.3K
13:05 48.38 48.38 48.38 48.38 0.8K
13:06 48.38 48.38 48.38 48.38 2.1K
13:07 48.38 48.41 48.38 48.41 1.9K
13:08 48.41 48.41 48.41 48.41 0.2K
13:09 48.39 48.41 48.39 48.41 0.7K
13:10 48.41 48.41 48.39 48.39 3.9K
13:11 48.39 48.41 48.39 48.41 2.5K
13:12 48.41 48.41 48.41 48.41 0.4K
13:13 48.41 48.42 48.41 48.42 2.0K
13:14 48.42 48.44 48.42 48.44 3.6K
13:15 48.44 48.44 48.44 48.44 0.4K
13:16 48.44 48.44 48.44 48.44 0.2K
13:17 48.44 48.44 48.44 48.44 0.6K
13:18 48.44 48.44 48.44 48.44 0.0K
13:19 48.45 48.45 48.45 48.45 1.0K
13:20 48.45 48.45 48.45 48.45 0.8K
13:21 48.45 48.45 48.45 48.45 1.0K
13:22 48.45 48.45 48.44 48.45 2.6K
13:23 48.45 48.45 48.45 48.45 0.0K
13:24 48.45 48.45 48.45 48.45 0.5K
13:25 48.45 48.45 48.43 48.44 0.8K
13:26 48.44 48.47 48.44 48.47 2.8K
13:27 48.47 48.47 48.46 48.46 4.3K
13:28 48.46 48.46 48.46 48.46 0.1K
13:29 48.46 48.46 48.46 48.46 4.9K
13:30 48.46 48.47 48.46 48.47 1.4K
13:31 48.47 48.47 48.47 48.47 1.2K
13:32 48.47 48.47 48.47 48.47 0.3K
13:33 48.47 48.47 48.46 48.46 5.9K
13:34 48.43 48.43 48.42 48.42 1.0K
13:35 48.40 48.40 48.40 48.40 9.1K
13:36 48.40 48.40 48.35 48.35 13.7K
13:37 48.34 48.34 48.33 48.33 2.0K
13:38 48.33 48.33 48.30 48.30 1.8K
13:39 48.30 48.30 48.30 48.30 1.8K
13:40 48.30 48.30 48.28 48.28 1.5K
13:41 48.28 48.28 48.28 48.28 0.3K
13:42 48.28 48.28 48.28 48.28 0.2K
13:43 48.27 48.30 48.27 48.30 11.2K
13:44 48.30 48.31 48.30 48.31 2.9K
13:45 48.30 48.30 48.30 48.30 0.1K
13:46 48.31 48.31 48.20 48.20 21.3K
13:47 48.20 48.29 48.20 48.29 13.9K
13:48 48.29 48.29 48.29 48.29 0.2K
13:49 48.29 48.29 48.29 48.29 0.0K
13:50 48.29 48.29 48.29 48.29 0.0K
13:51 48.29 48.29 48.27 48.27 0.9K
13:52 48.25 48.25 48.25 48.25 1.8K
13:53 48.25 48.29 48.25 48.29 2.6K
13:54 48.29 48.29 48.29 48.29 0.6K
13:55 48.29 48.30 48.29 48.30 0.4K
13:56 48.31 48.31 48.30 48.30 3.0K
13:57 48.31 48.31 48.28 48.28 6.2K
13:58 48.29 48.29 48.29 48.29 1.6K
13:59 48.29 48.29 48.28 48.28 0.7K
14:00 48.28 48.28 48.28 48.28 0.6K
14:01 48.30 48.30 48.27 48.27 2.9K
14:02 48.29 48.30 48.29 48.30 1.5K
14:03 48.30 48.30 48.28 48.30 2.1K
14:04 48.34 48.37 48.34 48.36 2.9K
14:05 48.35 48.36 48.35 48.35 6.2K
14:06 48.35 48.35 48.35 48.35 1.7K
14:07 48.35 48.35 48.35 48.35 0.3K
14:08 48.35 48.35 48.34 48.34 0.8K
14:09 48.33 48.35 48.33 48.35 2.1K
14:10 48.35 48.35 48.34 48.34 0.7K
14:11 48.34 48.34 48.34 48.34 2.3K
14:12 48.35 48.35 48.35 48.35 2.0K
14:13 48.35 48.35 48.35 48.35 4.5K
14:14 48.34 48.34 48.34 48.34 0.9K
14:15 48.34 48.34 48.34 48.34 0.1K
14:16 48.34 48.35 48.34 48.35 0.8K
14:17 48.35 48.35 48.34 48.34 3.6K
14:18 48.34 48.34 48.33 48.33 1.1K
14:19 48.33 48.34 48.33 48.34 0.4K
14:20 48.34 48.38 48.34 48.38 3.6K
14:21 48.38 48.38 48.35 48.35 5.3K
14:22 48.35 48.38 48.35 48.38 2.2K
14:23 48.38 48.38 48.38 48.38 0.2K
14:24 48.37 48.39 48.37 48.39 0.5K
14:25 48.38 48.38 48.38 48.38 0.7K
14:26 48.38 48.38 48.37 48.38 1.7K
14:27 48.38 48.38 48.38 48.38 1.1K
14:28 48.38 48.39 48.38 48.39 0.9K
14:29 48.39 48.39 48.38 48.38 1.8K
14:30 48.38 48.38 48.38 48.38 0.9K
14:31 48.38 48.38 48.38 48.38 0.5K
14:32 48.38 48.39 48.38 48.39 0.8K
14:33 48.39 48.39 48.38 48.38 6.5K
14:34 48.38 48.38 48.38 48.38 1.5K
14:35 48.38 48.38 48.38 48.38 0.3K
14:36 48.38 48.38 48.37 48.37 15.7K
14:37 48.37 48.37 48.37 48.37 0.7K
14:38 48.37 48.37 48.36 48.37 4.5K
14:39 48.37 48.37 48.37 48.37 0.7K
14:40 48.37 48.37 48.37 48.37 0.4K
14:41 48.37 48.37 48.34 48.34 4.1K
14:42 48.35 48.37 48.34 48.36 7.3K
14:43 48.38 48.39 48.38 48.39 5.0K
14:44 48.38 48.39 48.38 48.39 3.1K
14:45 48.37 48.37 48.37 48.37 1.9K
14:46 48.37 48.37 48.37 48.37 0.5K
14:47 48.37 48.37 48.37 48.37 0.1K
14:48 48.37 48.37 48.37 48.37 0.4K
14:49 48.35 48.35 48.35 48.35 0.3K
14:50 48.35 48.36 48.35 48.36 2.5K
14:51 48.36 48.36 48.36 48.36 1.7K
14:52 48.36 48.36 48.35 48.35 2.6K
14:53 48.35 48.35 48.35 48.35 3.6K
14:54 48.35 48.36 48.35 48.36 1.2K
14:55 48.36 48.36 48.34 48.34 11.6K
14:56 48.34 48.34 48.34 48.34 0.2K
14:57 48.34 48.34 48.32 48.32 2.1K
14:58 48.32 48.32 48.32 48.32 1.4K
14:59 48.32 48.32 48.32 48.32 0.3K
15:00 48.32 48.34 48.32 48.33 2.6K
15:01 48.36 48.36 48.36 48.36 2.4K
15:02 48.36 48.36 48.36 48.36 0.9K
15:03 48.36 48.36 48.36 48.36 0.7K
15:04 48.36 48.36 48.36 48.36 3.7K
15:05 48.36 48.36 48.36 48.36 4.4K
15:06 48.36 48.36 48.35 48.36 0.4K
15:07 48.36 48.36 48.36 48.36 3.8K
15:08 48.36 48.36 48.36 48.36 1.2K
15:09 48.36 48.36 48.36 48.36 0.6K
15:10 48.36 48.42 48.36 48.42 19.0K
15:11 48.42 48.44 48.42 48.44 14.3K
15:12 48.44 48.47 48.44 48.47 0.7K
15:13 48.47 48.47 48.46 48.46 1.1K
15:14 48.43 48.43 48.42 48.43 6.2K
15:15 48.43 48.43 48.43 48.43 0.9K
15:16 48.42 48.42 48.41 48.41 5.6K
15:17 48.40 48.40 48.40 48.40 0.5K
15:18 48.40 48.40 48.40 48.40 0.6K
15:19 48.40 48.40 48.40 48.40 1.6K
15:20 48.36 48.39 48.36 48.38 7.1K
15:21 48.38 48.38 48.38 48.38 0.8K
15:22 48.38 48.38 48.37 48.37 0.7K
15:23 48.39 48.39 48.37 48.37 1.0K
15:24 48.39 48.39 48.38 48.38 1.1K
15:25 48.38 48.38 48.37 48.37 4.9K
15:26 48.37 48.38 48.36 48.38 4.6K
15:27 48.36 48.37 48.35 48.37 1.9K
15:28 48.35 48.38 48.35 48.38 6.6K
15:29 48.38 48.38 48.37 48.37 1.9K
15:30 48.38 48.38 48.38 48.38 1.1K
15:31 48.38 48.38 48.37 48.37 5.2K
15:32 48.38 48.38 48.38 48.38 5.8K
15:33 48.38 48.38 48.37 48.38 8.1K
15:34 48.38 48.38 48.38 48.38 3.1K
15:35 48.40 48.46 48.40 48.46 6.2K
15:36 48.47 48.48 48.46 48.46 12.8K
15:37 48.45 48.47 48.45 48.47 0.7K
15:38 48.45 48.45 48.45 48.45 2.8K
15:39 48.43 48.43 48.42 48.43 2.5K
15:40 48.43 48.43 48.40 48.40 3.6K
15:41 48.40 48.42 48.39 48.40 11.8K
15:42 48.37 48.37 48.37 48.37 2.0K
15:43 48.37 48.37 48.37 48.37 1.1K
15:44 48.37 48.37 48.32 48.34 9.5K
15:45 48.32 48.34 48.32 48.32 2.0K
15:46 48.27 48.30 48.27 48.29 39.0K
15:47 48.30 48.30 48.29 48.29 13.0K
15:48 48.28 48.32 48.28 48.31 11.4K
15:49 48.31 48.31 48.30 48.31 1.3K
15:50 48.31 48.31 48.31 48.31 12.6K
15:51 48.32 48.32 48.31 48.31 21.4K
15:52 48.31 48.31 48.29 48.29 7.8K
15:53 48.30 48.30 48.28 48.29 14.7K
15:54 48.24 48.26 48.24 48.25 26.6K
15:55 48.25 48.27 48.25 48.27 10.2K
15:56 48.27 48.31 48.27 48.31 22.6K
15:57 48.31 48.33 48.30 48.33 21.5K
15:58 48.32 48.32 48.24 48.24 43.2K
15:59 48.26 48.29 48.26 48.29 29.1K
16:00 48.29 48.30 48.20 48.27 186.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available