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 49.90 49.90 49.70 49.80 19.4K
09:32 49.80 49.80 49.80 49.80 0.0K
09:33 49.78 49.83 49.78 49.82 1.4K
09:34 49.85 49.93 49.85 49.93 23.9K
09:35 49.91 49.94 49.91 49.94 6.4K
09:36 49.94 49.96 49.94 49.94 2.6K
09:37 49.94 49.94 49.94 49.94 0.5K
09:38 49.94 49.94 49.90 49.94 0.6K
09:39 49.94 49.95 49.94 49.95 2.7K
09:40 49.95 49.95 49.90 49.90 0.3K
09:41 49.90 49.94 49.90 49.94 0.7K
09:42 49.95 49.99 49.95 49.95 14.1K
09:43 49.95 50.10 49.95 50.10 19.2K
09:44 50.10 50.10 50.10 50.10 0.6K
09:45 50.10 50.12 50.09 50.12 10.5K
09:46 50.11 50.15 50.11 50.15 1.4K
09:47 50.16 50.16 50.11 50.12 4.5K
09:48 50.12 50.12 50.05 50.05 3.1K
09:49 50.07 50.07 50.06 50.06 0.8K
09:50 50.06 50.06 50.06 50.06 1.2K
09:51 50.06 50.06 50.02 50.02 2.1K
09:52 50.02 50.02 50.00 50.01 1.0K
09:53 50.01 50.02 49.98 49.98 6.6K
09:54 49.98 50.03 49.98 49.99 1.2K
09:55 49.99 50.04 49.99 50.00 0.7K
09:56 50.03 50.08 50.03 50.08 1.7K
09:57 50.08 50.12 50.08 50.12 1.8K
09:58 50.10 50.12 50.10 50.12 0.5K
09:59 50.12 50.12 50.10 50.10 0.4K
10:00 50.13 50.15 50.12 50.15 2.4K
10:01 50.15 50.17 50.12 50.12 1.7K
10:02 50.12 50.15 50.12 50.15 1.9K
10:03 50.15 50.16 50.15 50.16 14.4K
10:04 50.16 50.16 50.15 50.15 1.6K
10:05 50.15 50.16 50.15 50.16 3.5K
10:06 50.16 50.16 50.09 50.09 5.3K
10:07 50.10 50.11 50.10 50.11 1.2K
10:08 50.11 50.11 50.10 50.10 1.4K
10:09 50.10 50.13 50.10 50.13 1.2K
10:10 50.13 50.14 50.13 50.13 0.8K
10:11 50.12 50.14 50.12 50.14 0.3K
10:12 50.14 50.14 50.12 50.12 0.4K
10:13 50.12 50.13 50.09 50.09 4.1K
10:14 50.09 50.13 50.09 50.13 2.7K
10:15 50.13 50.14 50.13 50.14 0.5K
10:16 50.16 50.16 50.15 50.16 5.3K
10:17 50.16 50.17 50.16 50.17 7.0K
10:18 50.17 50.17 50.17 50.17 0.7K
10:19 50.16 50.16 50.14 50.14 1.6K
10:20 50.14 50.14 50.14 50.14 0.3K
10:21 50.17 50.17 50.14 50.14 3.1K
10:22 50.14 50.15 50.14 50.15 1.1K
10:23 50.15 50.16 50.14 50.16 1.3K
10:24 50.14 50.15 50.14 50.15 0.9K
10:25 50.16 50.16 50.14 50.14 2.5K
10:26 50.14 50.17 50.14 50.17 0.8K
10:27 50.17 50.17 50.17 50.17 0.5K
10:28 50.13 50.13 50.12 50.12 1.7K
10:29 50.15 50.16 50.15 50.15 2.7K
10:30 50.15 50.15 50.15 50.15 1.7K
10:31 50.15 50.15 50.13 50.13 3.8K
10:32 50.18 50.18 50.18 50.18 1.4K
10:33 50.18 50.18 50.17 50.17 0.8K
10:34 50.17 50.17 50.17 50.17 1.3K
10:35 50.17 50.17 50.16 50.16 1.9K
10:36 50.16 50.17 50.16 50.17 1.5K
10:37 50.17 50.17 50.15 50.15 2.7K
10:38 50.15 50.16 50.15 50.16 2.2K
10:39 50.16 50.16 50.15 50.15 0.4K
10:40 50.15 50.17 50.15 50.17 1.3K
10:41 50.17 50.17 50.17 50.17 2.0K
10:42 50.17 50.21 50.17 50.21 4.0K
10:43 50.24 50.25 50.23 50.25 1.3K
10:44 50.26 50.26 50.26 50.26 1.7K
10:45 50.26 50.26 50.23 50.23 10.2K
10:46 50.22 50.22 50.21 50.21 0.9K
10:47 50.21 50.23 50.21 50.23 3.9K
10:48 50.25 50.25 50.23 50.23 2.7K
10:49 50.23 50.24 50.23 50.24 1.7K
10:50 50.24 50.24 50.23 50.23 1.5K
10:51 50.23 50.23 50.22 50.22 0.9K
10:52 50.22 50.28 50.22 50.28 2.5K
10:53 50.28 50.28 50.28 50.28 0.5K
10:54 50.28 50.31 50.25 50.31 2.6K
10:55 50.31 50.37 50.31 50.35 38.2K
10:56 50.35 50.35 50.26 50.26 14.8K
10:57 50.27 50.28 50.26 50.28 3.6K
10:58 50.28 50.28 50.27 50.27 0.1K
10:59 50.28 50.28 50.27 50.28 1.5K
11:00 50.26 50.26 50.26 50.26 5.8K
11:01 50.26 50.26 50.26 50.26 0.4K
11:02 50.26 50.29 50.26 50.29 5.0K
11:03 50.29 50.29 50.28 50.28 2.5K
11:04 50.28 50.28 50.28 50.28 0.7K
11:05 50.27 50.28 50.25 50.25 2.0K
11:06 50.25 50.28 50.25 50.28 4.6K
11:07 50.28 50.28 50.26 50.26 0.6K
11:08 50.29 50.29 50.29 50.29 0.8K
11:09 50.29 50.29 50.29 50.29 1.5K
11:10 50.29 50.31 50.29 50.31 1.9K
11:11 50.31 50.31 50.29 50.29 4.5K
11:12 50.29 50.29 50.27 50.28 3.1K
11:13 50.28 50.28 50.27 50.28 1.5K
11:14 50.26 50.28 50.26 50.28 4.4K
11:15 50.27 50.29 50.26 50.26 3.8K
11:16 50.26 50.28 50.26 50.28 0.9K
11:17 50.28 50.28 50.28 50.28 0.3K
11:18 50.28 50.28 50.27 50.27 0.7K
11:19 50.27 50.28 50.27 50.28 0.6K
11:20 50.28 50.28 50.28 50.28 1.5K
11:21 50.28 50.30 50.28 50.30 12.1K
11:22 50.30 50.30 50.30 50.30 0.3K
11:23 50.30 50.32 50.30 50.32 3.3K
11:24 50.32 50.33 50.32 50.33 3.4K
11:25 50.33 50.35 50.33 50.34 2.9K
11:26 50.34 50.35 50.34 50.35 0.3K
11:27 50.37 50.38 50.37 50.38 4.8K
11:28 50.38 50.38 50.36 50.37 4.5K
11:29 50.37 50.37 50.37 50.37 1.9K
11:30 50.38 50.38 50.38 50.38 0.8K
11:31 50.38 50.38 50.34 50.34 1.4K
11:32 50.34 50.34 50.34 50.34 1.4K
11:33 50.34 50.34 50.33 50.33 1.5K
11:34 50.33 50.33 50.31 50.31 1.1K
11:35 50.31 50.31 50.30 50.30 12.1K
11:36 50.31 50.32 50.31 50.32 2.1K
11:37 50.33 50.33 50.33 50.33 1.6K
11:38 50.36 50.39 50.34 50.39 15.2K
11:39 50.39 50.39 50.39 50.39 0.7K
11:40 50.38 50.39 50.38 50.39 0.6K
11:41 50.40 50.41 50.40 50.41 6.6K
11:42 50.41 50.41 50.41 50.41 3.5K
11:43 50.41 50.41 50.41 50.41 1.3K
11:44 50.41 50.41 50.41 50.41 0.8K
11:45 50.41 50.41 50.41 50.41 1.2K
11:46 50.41 50.42 50.41 50.42 1.2K
11:47 50.42 50.42 50.41 50.42 2.0K
11:48 50.45 50.46 50.43 50.46 17.5K
11:49 50.48 50.48 50.48 50.48 0.9K
11:50 50.47 50.47 50.46 50.47 1.0K
11:51 50.47 50.47 50.45 50.45 0.7K
11:52 50.45 50.46 50.45 50.46 0.5K
11:53 50.47 50.48 50.47 50.48 5.1K
11:54 50.50 50.50 50.50 50.50 2.1K
11:55 50.50 50.51 50.50 50.51 0.9K
11:56 50.48 50.48 50.47 50.48 5.5K
11:57 50.48 50.48 50.47 50.47 1.1K
11:58 50.48 50.48 50.48 50.48 4.4K
11:59 50.49 50.49 50.49 50.49 3.4K
12:00 50.49 50.49 50.49 50.49 4.9K
12:01 50.49 50.49 50.47 50.47 18.8K
12:02 50.47 50.47 50.42 50.42 0.4K
12:03 50.42 50.42 50.35 50.35 1.9K
12:04 50.35 50.35 50.32 50.32 1.4K
12:05 50.32 50.34 50.31 50.31 8.7K
12:06 50.34 50.37 50.34 50.37 4.0K
12:07 50.35 50.38 50.35 50.38 1.6K
12:08 50.37 50.37 50.37 50.37 2.1K
12:09 50.37 50.38 50.35 50.35 5.7K
12:10 50.35 50.35 50.35 50.35 0.1K
12:11 50.35 50.36 50.34 50.36 6.1K
12:12 50.36 50.37 50.36 50.37 1.6K
12:13 50.35 50.35 50.35 50.35 1.1K
12:14 50.33 50.33 50.33 50.33 1.6K
12:15 50.33 50.33 50.30 50.30 0.9K
12:16 50.30 50.30 50.30 50.30 0.8K
12:17 50.30 50.30 50.29 50.30 1.3K
12:18 50.30 50.30 50.30 50.30 0.5K
12:19 50.30 50.30 50.29 50.29 0.7K
12:20 50.29 50.35 50.29 50.35 6.6K
12:21 50.35 50.36 50.28 50.28 11.0K
12:22 50.29 50.29 50.29 50.29 4.7K
12:23 50.29 50.29 50.26 50.26 2.2K
12:24 50.26 50.26 50.25 50.25 0.4K
12:25 50.25 50.27 50.25 50.27 0.3K
12:26 50.27 50.27 50.27 50.27 2.3K
12:27 50.27 50.28 50.27 50.27 0.8K
12:28 50.27 50.29 50.27 50.29 3.5K
12:29 50.30 50.30 50.30 50.30 0.4K
12:30 50.31 50.31 50.31 50.31 0.6K
12:31 50.31 50.31 50.30 50.30 2.9K
12:32 50.30 50.30 50.30 50.30 1.6K
12:33 50.29 50.31 50.29 50.31 0.9K
12:34 50.33 50.33 50.33 50.33 1.9K
12:35 50.32 50.33 50.32 50.32 0.4K
12:36 50.32 50.33 50.32 50.33 0.1K
12:37 50.32 50.32 50.32 50.32 0.9K
12:38 50.32 50.32 50.32 50.32 0.4K
12:39 50.32 50.32 50.31 50.31 1.2K
12:40 50.31 50.32 50.31 50.32 2.1K
12:41 50.30 50.30 50.29 50.29 4.2K
12:42 50.29 50.29 50.29 50.29 0.2K
12:43 50.26 50.28 50.26 50.28 2.6K
12:44 50.28 50.28 50.26 50.26 0.8K
12:45 50.26 50.27 50.26 50.27 3.2K
12:46 50.27 50.27 50.26 50.26 1.2K
12:47 50.26 50.26 50.26 50.26 0.5K
12:48 50.26 50.26 50.26 50.26 0.6K
12:49 50.25 50.28 50.25 50.28 5.7K
12:50 50.27 50.27 50.27 50.27 1.4K
12:51 50.27 50.28 50.27 50.28 1.3K
12:52 50.28 50.28 50.28 50.28 0.3K
12:53 50.28 50.28 50.28 50.28 0.5K
12:54 50.28 50.28 50.28 50.28 0.6K
12:55 50.28 50.28 50.28 50.28 1.5K
12:56 50.27 50.28 50.26 50.26 3.1K
12:57 50.25 50.25 50.24 50.24 8.6K
12:58 50.25 50.25 50.25 50.25 1.0K
12:59 50.23 50.24 50.23 50.24 1.2K
13:00 50.24 50.24 50.20 50.20 11.5K
13:01 50.22 50.22 50.20 50.20 3.7K
13:02 50.21 50.22 50.21 50.22 0.7K
13:03 50.20 50.20 50.16 50.16 3.2K
13:04 50.18 50.18 50.18 50.18 1.4K
13:05 50.18 50.18 50.17 50.17 0.9K
13:06 50.17 50.19 50.17 50.18 4.3K
13:07 50.19 50.19 50.19 50.19 2.1K
13:08 50.18 50.18 50.18 50.18 1.0K
13:09 50.18 50.18 50.17 50.17 0.4K
13:10 50.17 50.18 50.17 50.18 0.3K
13:11 50.17 50.17 50.16 50.16 1.0K
13:12 50.16 50.17 50.16 50.17 0.3K
13:13 50.16 50.16 50.13 50.14 3.9K
13:14 50.14 50.14 50.13 50.13 0.7K
13:15 50.13 50.13 50.11 50.11 2.6K
13:16 50.08 50.09 50.08 50.09 8.0K
13:17 50.09 50.13 50.09 50.13 0.8K
13:18 50.13 50.13 50.13 50.13 0.0K
13:19 50.13 50.14 50.13 50.13 1.0K
13:20 50.14 50.14 50.14 50.14 0.2K
13:21 50.14 50.15 50.13 50.15 1.6K
13:22 50.15 50.15 50.13 50.13 0.7K
13:23 50.12 50.12 50.12 50.12 3.2K
13:24 50.12 50.12 50.12 50.12 0.6K
13:25 50.12 50.12 50.12 50.12 0.4K
13:26 50.12 50.13 50.12 50.12 1.1K
13:27 50.12 50.13 50.12 50.13 10.0K
13:28 50.13 50.13 50.10 50.10 1.8K
13:29 50.08 50.08 50.08 50.08 0.5K
13:30 50.08 50.09 50.08 50.08 1.7K
13:31 50.08 50.08 50.08 50.08 0.6K
13:32 50.08 50.08 50.08 50.08 0.5K
13:33 50.09 50.09 50.09 50.09 0.9K
13:34 50.08 50.08 50.07 50.07 1.1K
13:35 50.07 50.07 50.07 50.07 1.4K
13:36 50.07 50.07 50.07 50.07 1.9K
13:37 50.07 50.07 50.06 50.06 0.4K
13:38 50.06 50.07 50.05 50.07 1.8K
13:39 50.07 50.07 50.06 50.06 0.8K
13:40 50.06 50.06 50.06 50.06 1.4K
13:41 50.07 50.07 50.06 50.06 0.8K
13:42 50.06 50.06 50.06 50.06 0.3K
13:43 50.05 50.05 50.01 50.01 2.3K
13:44 50.02 50.02 50.02 50.02 0.7K
13:45 50.02 50.02 50.01 50.01 0.8K
13:46 50.01 50.03 50.00 50.03 11.1K
13:47 50.03 50.03 50.03 50.03 0.2K
13:48 50.02 50.02 50.00 50.00 0.4K
13:49 50.02 50.03 50.02 50.03 0.2K
13:50 50.03 50.03 50.03 50.03 0.2K
13:51 50.05 50.05 50.05 50.05 2.1K
13:52 50.05 50.06 50.05 50.06 0.8K
13:53 50.06 50.06 50.06 50.06 0.3K
13:54 50.06 50.06 50.05 50.06 1.0K
13:55 50.06 50.06 50.06 50.06 0.7K
13:56 50.06 50.06 50.06 50.06 0.9K
13:57 50.06 50.06 50.05 50.06 0.5K
13:58 50.05 50.05 50.04 50.04 2.9K
13:59 50.04 50.04 50.04 50.04 1.6K
14:00 50.04 50.06 50.04 50.05 1.8K
14:01 50.05 50.07 50.05 50.07 5.6K
14:02 50.09 50.09 50.09 50.09 0.8K
14:03 50.10 50.10 50.09 50.09 1.0K
14:04 50.09 50.09 50.09 50.09 0.1K
14:05 50.10 50.12 50.10 50.11 2.7K
14:06 50.11 50.11 50.11 50.11 0.2K
14:07 50.11 50.12 50.11 50.11 0.4K
14:08 50.11 50.12 50.11 50.12 0.9K
14:09 50.12 50.12 50.12 50.12 0.7K
14:10 50.12 50.13 50.12 50.13 4.5K
14:11 50.13 50.13 50.13 50.13 0.1K
14:12 50.13 50.13 50.13 50.13 0.1K
14:13 50.18 50.19 50.17 50.17 1.6K
14:14 50.19 50.19 50.19 50.19 0.2K
14:15 50.19 50.19 50.16 50.16 2.6K
14:16 50.17 50.17 50.14 50.14 3.2K
14:17 50.14 50.14 50.14 50.14 0.0K
14:18 50.15 50.15 50.15 50.15 0.3K
14:19 50.15 50.15 50.15 50.15 2.0K
14:20 50.15 50.15 50.15 50.15 0.3K
14:21 50.15 50.15 50.15 50.15 1.3K
14:22 50.16 50.16 50.13 50.13 1.7K
14:23 50.13 50.13 50.13 50.13 0.0K
14:24 50.14 50.14 50.12 50.12 0.4K
14:25 50.13 50.14 50.12 50.12 0.6K
14:26 50.12 50.14 50.12 50.14 2.0K
14:27 50.12 50.12 50.11 50.12 1.2K
14:28 50.12 50.12 50.12 50.12 0.0K
14:29 50.12 50.12 50.12 50.12 0.6K
14:30 50.12 50.13 50.12 50.13 1.4K
14:31 50.13 50.13 50.13 50.13 1.1K
14:32 50.13 50.13 50.13 50.13 0.0K
14:33 50.13 50.13 50.13 50.13 0.5K
14:34 50.13 50.14 50.13 50.14 2.1K
14:35 50.14 50.15 50.14 50.15 4.1K
14:36 50.15 50.15 50.15 50.15 0.3K
14:37 50.16 50.16 50.16 50.16 0.9K
14:38 50.16 50.16 50.16 50.16 0.9K
14:39 50.19 50.19 50.19 50.19 0.2K
14:40 50.19 50.19 50.19 50.19 0.3K
14:41 50.19 50.22 50.19 50.20 6.1K
14:42 50.20 50.20 50.19 50.19 2.0K
14:43 50.17 50.19 50.17 50.19 0.3K
14:44 50.18 50.20 50.18 50.20 0.3K
14:45 50.20 50.21 50.20 50.21 2.7K
14:46 50.21 50.25 50.21 50.25 2.1K
14:47 50.25 50.25 50.25 50.25 0.1K
14:48 50.24 50.24 50.23 50.23 2.9K
14:49 50.24 50.24 50.24 50.24 0.4K
14:50 50.24 50.24 50.24 50.24 0.6K
14:51 50.24 50.24 50.24 50.24 0.0K
14:52 50.25 50.25 50.25 50.25 1.1K
14:53 50.24 50.24 50.24 50.24 0.2K
14:54 50.24 50.28 50.24 50.28 1.3K
14:55 50.28 50.28 50.27 50.27 1.0K
14:56 50.28 50.30 50.28 50.30 2.1K
14:57 50.29 50.29 50.29 50.29 2.4K
14:58 50.29 50.29 50.29 50.29 1.5K
14:59 50.29 50.29 50.29 50.29 0.9K
15:00 50.30 50.30 50.29 50.29 1.5K
15:01 50.30 50.30 50.30 50.30 1.4K
15:02 50.30 50.30 50.29 50.29 6.7K
15:03 50.28 50.31 50.28 50.31 1.8K
15:04 50.31 50.31 50.31 50.31 1.7K
15:05 50.32 50.32 50.32 50.32 3.5K
15:06 50.32 50.32 50.22 50.24 11.5K
15:07 50.24 50.26 50.23 50.26 1.0K
15:08 50.26 50.26 50.25 50.25 0.3K
15:09 50.25 50.27 50.25 50.27 0.4K
15:10 50.27 50.27 50.27 50.27 0.4K
15:11 50.27 50.27 50.27 50.27 0.8K
15:12 50.28 50.28 50.28 50.28 2.1K
15:13 50.29 50.29 50.29 50.29 0.2K
15:14 50.27 50.29 50.27 50.29 2.2K
15:15 50.29 50.29 50.28 50.28 1.1K
15:16 50.29 50.29 50.26 50.26 3.1K
15:17 50.28 50.28 50.25 50.25 2.1K
15:18 50.25 50.25 50.24 50.24 0.7K
15:19 50.24 50.24 50.24 50.24 0.4K
15:20 50.24 50.27 50.24 50.27 2.2K
15:21 50.28 50.28 50.28 50.28 0.5K
15:22 50.28 50.29 50.28 50.29 0.6K
15:23 50.29 50.30 50.29 50.30 5.3K
15:24 50.30 50.30 50.30 50.30 1.3K
15:25 50.30 50.34 50.30 50.34 1.6K
15:26 50.34 50.34 50.33 50.33 0.9K
15:27 50.33 50.33 50.33 50.33 0.6K
15:28 50.34 50.34 50.34 50.34 3.1K
15:29 50.34 50.34 50.34 50.34 0.1K
15:30 50.39 50.40 50.39 50.40 1.4K
15:31 50.41 50.42 50.41 50.42 3.0K
15:32 50.42 50.42 50.38 50.38 6.0K
15:33 50.38 50.38 50.36 50.36 2.9K
15:34 50.36 50.36 50.36 50.36 1.3K
15:35 50.38 50.44 50.38 50.44 34.0K
15:36 50.44 50.45 50.42 50.45 53.3K
15:37 50.48 50.54 50.46 50.54 44.8K
15:38 50.54 50.58 50.54 50.58 28.3K
15:39 50.61 50.65 50.61 50.65 50.8K
15:40 50.63 50.66 50.63 50.66 8.4K
15:41 50.57 50.57 50.56 50.56 8.8K
15:42 50.54 50.54 50.54 50.54 3.3K
15:43 50.54 50.56 50.53 50.54 3.3K
15:44 50.60 50.61 50.59 50.59 17.3K
15:45 50.61 50.64 50.60 50.64 14.8K
15:46 50.64 50.66 50.64 50.66 13.5K
15:47 50.66 50.70 50.66 50.70 7.4K
15:48 50.70 50.70 50.69 50.69 5.0K
15:49 50.69 50.69 50.67 50.67 3.1K
15:50 50.67 50.67 50.65 50.66 4.2K
15:51 50.61 50.61 50.56 50.58 11.7K
15:52 50.58 50.60 50.57 50.59 9.2K
15:53 50.59 50.59 50.56 50.56 2.0K
15:54 50.54 50.55 50.53 50.53 10.2K
15:55 50.53 50.53 50.50 50.50 5.0K
15:56 50.50 50.50 50.46 50.46 38.2K
15:57 50.45 50.46 50.45 50.46 14.0K
15:58 50.46 50.47 50.43 50.47 25.2K
15:59 50.47 50.47 50.43 50.45 29.1K
16:00 50.44 50.53 50.44 50.53 105.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available