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 51.76 52.49 51.67 51.68 28.4K
09:32 51.68 51.68 51.68 51.68 0.3K
09:33 51.68 51.68 51.63 51.65 4.4K
09:34 51.68 51.68 51.50 51.50 6.9K
09:35 51.50 51.61 51.50 51.61 2.3K
09:36 51.61 51.62 51.60 51.62 1.2K
09:37 51.62 51.62 51.59 51.61 3.8K
09:38 51.61 51.66 51.61 51.66 3.9K
09:39 51.60 51.60 51.51 51.59 8.6K
09:40 51.59 51.59 51.59 51.59 0.5K
09:41 51.58 51.58 51.49 51.49 4.9K
09:42 51.39 51.40 51.39 51.40 1.4K
09:43 51.51 51.51 51.42 51.42 5.2K
09:44 51.42 51.49 51.41 51.49 2.6K
09:45 51.49 51.49 51.44 51.44 0.5K
09:46 51.45 51.47 51.44 51.47 2.5K
09:47 51.47 51.47 51.37 51.37 3.1K
09:48 51.42 51.42 51.37 51.37 3.0K
09:49 51.37 51.37 51.34 51.34 1.1K
09:50 51.28 51.34 51.24 51.24 4.0K
09:51 51.24 51.33 51.24 51.24 2.5K
09:52 51.24 51.24 51.24 51.24 0.8K
09:53 51.31 51.31 51.28 51.28 2.1K
09:54 51.24 51.24 51.20 51.20 7.1K
09:55 51.19 51.31 51.19 51.31 7.0K
09:56 51.31 51.31 51.30 51.31 3.3K
09:57 51.31 51.31 51.30 51.30 0.5K
09:58 51.30 51.32 51.30 51.32 1.2K
09:59 51.32 51.40 51.32 51.34 3.9K
10:00 51.29 51.33 51.29 51.33 1.2K
10:01 51.33 51.33 51.29 51.29 1.2K
10:02 51.29 51.34 51.29 51.32 3.7K
10:03 51.28 51.32 51.28 51.30 3.3K
10:04 51.30 51.30 51.29 51.29 1.4K
10:05 51.28 51.28 51.27 51.27 3.6K
10:06 51.24 51.24 51.24 51.24 4.1K
10:07 51.24 51.25 51.24 51.25 1.4K
10:08 51.27 51.27 51.25 51.25 3.9K
10:09 51.24 51.24 51.23 51.23 2.0K
10:10 51.24 51.26 51.22 51.22 4.3K
10:11 51.22 51.22 51.20 51.20 2.8K
10:12 51.14 51.17 51.12 51.12 2.7K
10:13 51.12 51.13 51.12 51.13 2.2K
10:14 51.13 51.13 51.13 51.13 1.9K
10:15 51.13 51.13 51.10 51.11 3.7K
10:16 51.12 51.12 51.11 51.11 3.4K
10:17 51.11 51.18 51.11 51.18 2.4K
10:18 51.18 51.20 51.18 51.20 1.0K
10:19 51.20 51.20 51.19 51.19 3.7K
10:20 51.20 51.20 51.20 51.20 4.5K
10:21 51.15 51.15 51.15 51.15 1.1K
10:22 51.16 51.16 51.14 51.14 1.5K
10:23 51.14 51.17 51.14 51.17 4.8K
10:24 51.18 51.20 51.18 51.19 1.8K
10:25 51.19 51.19 51.19 51.19 2.2K
10:26 51.18 51.18 51.16 51.16 2.9K
10:27 51.15 51.20 51.15 51.20 1.3K
10:28 51.18 51.21 51.18 51.19 3.0K
10:29 51.19 51.19 51.16 51.16 1.7K
10:30 51.16 51.16 51.13 51.13 1.2K
10:31 51.16 51.16 51.13 51.13 2.6K
10:32 51.13 51.13 51.13 51.13 0.3K
10:33 51.12 51.12 51.12 51.12 0.3K
10:34 51.09 51.09 51.08 51.08 2.7K
10:35 51.07 51.07 51.02 51.04 6.2K
10:36 51.04 51.05 51.03 51.03 2.1K
10:37 51.03 51.03 50.98 50.98 8.9K
10:38 50.98 50.99 50.98 50.99 2.6K
10:39 50.99 51.01 50.99 51.01 6.1K
10:40 51.00 51.00 51.00 51.00 1.8K
10:41 50.94 50.94 50.94 50.94 1.4K
10:42 50.95 50.96 50.95 50.96 0.7K
10:43 50.96 50.99 50.96 50.99 4.0K
10:44 50.99 51.00 50.99 50.99 0.4K
10:45 50.99 51.00 50.99 51.00 4.2K
10:46 51.00 51.00 50.97 50.97 0.1K
10:47 50.96 50.96 50.94 50.94 4.8K
10:48 50.91 50.93 50.91 50.93 1.6K
10:49 50.95 50.95 50.95 50.95 1.0K
10:50 50.95 50.96 50.94 50.94 3.4K
10:51 50.94 50.94 50.90 50.90 1.1K
10:52 50.90 50.90 50.88 50.88 4.5K
10:53 50.90 50.90 50.88 50.89 7.8K
10:54 50.88 50.90 50.88 50.89 1.5K
10:55 50.89 50.89 50.88 50.88 2.0K
10:56 50.89 50.89 50.87 50.88 4.5K
10:57 50.88 50.88 50.88 50.88 0.2K
10:58 50.90 50.90 50.90 50.90 2.0K
10:59 50.90 50.92 50.90 50.92 1.2K
11:00 50.89 50.89 50.89 50.89 4.7K
11:01 50.86 50.88 50.82 50.82 6.8K
11:02 50.82 50.82 50.80 50.81 0.7K
11:03 50.80 50.83 50.80 50.83 1.3K
11:04 50.84 50.87 50.84 50.87 2.0K
11:05 50.87 50.91 50.87 50.91 2.9K
11:06 50.91 50.93 50.91 50.93 1.4K
11:07 50.93 50.95 50.93 50.95 1.4K
11:08 50.96 50.96 50.94 50.95 2.3K
11:09 50.98 50.98 50.97 50.97 3.2K
11:10 50.97 50.99 50.97 50.98 4.6K
11:11 51.00 51.00 50.99 50.99 2.3K
11:12 50.99 50.99 50.98 50.98 2.0K
11:13 50.98 51.00 50.98 51.00 1.4K
11:14 51.00 51.03 51.00 51.03 2.2K
11:15 51.03 51.03 51.03 51.03 0.8K
11:16 51.04 51.06 51.04 51.04 4.9K
11:17 51.06 51.08 51.06 51.08 12.0K
11:18 51.08 51.08 51.08 51.08 0.7K
11:19 51.08 51.08 51.08 51.08 0.2K
11:20 51.08 51.12 51.07 51.09 7.8K
11:21 51.09 51.09 51.04 51.04 4.3K
11:22 51.02 51.02 51.02 51.02 0.8K
11:23 51.02 51.02 51.02 51.02 1.2K
11:24 51.02 51.02 51.01 51.01 0.6K
11:25 51.01 51.01 50.99 50.99 1.6K
11:26 50.99 50.99 50.99 50.99 0.5K
11:27 50.97 50.99 50.97 50.99 4.8K
11:28 51.00 51.00 50.99 50.99 1.7K
11:29 51.00 51.00 50.99 51.00 3.4K
11:30 51.00 51.02 51.00 51.02 7.6K
11:31 51.02 51.03 51.02 51.03 1.8K
11:32 51.02 51.02 51.02 51.02 0.9K
11:33 51.02 51.03 51.02 51.03 2.5K
11:34 51.02 51.02 51.02 51.02 1.9K
11:35 51.03 51.03 50.99 50.99 4.2K
11:36 50.99 50.99 50.97 50.97 1.1K
11:37 50.97 50.97 50.95 50.95 2.0K
11:38 50.95 50.95 50.91 50.91 1.6K
11:39 50.93 50.94 50.93 50.94 4.1K
11:40 50.96 50.96 50.94 50.94 4.6K
11:41 50.98 50.98 50.97 50.97 7.5K
11:42 50.97 50.97 50.97 50.97 1.4K
11:43 50.98 50.98 50.98 50.98 1.6K
11:44 50.98 50.98 50.97 50.98 5.5K
11:45 50.98 50.98 50.97 50.97 4.8K
11:46 50.97 50.97 50.97 50.97 0.3K
11:47 50.97 50.98 50.97 50.98 0.1K
11:48 50.97 50.97 50.96 50.96 3.5K
11:49 50.96 50.96 50.96 50.96 0.1K
11:50 50.96 50.96 50.95 50.95 0.5K
11:51 50.95 50.95 50.93 50.93 3.5K
11:52 50.91 50.91 50.90 50.90 3.1K
11:53 50.92 50.92 50.91 50.91 1.0K
11:54 50.91 50.92 50.90 50.90 8.2K
11:55 50.90 50.91 50.90 50.91 3.0K
11:56 50.91 50.91 50.91 50.91 1.4K
11:57 50.93 50.93 50.91 50.91 2.0K
11:58 50.91 50.92 50.91 50.92 1.4K
11:59 50.92 50.93 50.92 50.93 2.4K
12:00 50.93 50.93 50.93 50.93 1.3K
12:01 50.91 50.91 50.91 50.91 0.7K
12:02 50.92 50.92 50.91 50.92 7.7K
12:03 50.92 50.92 50.92 50.92 0.3K
12:04 50.91 50.91 50.91 50.91 2.5K
12:05 50.91 50.91 50.91 50.91 0.1K
12:06 50.91 50.91 50.90 50.90 1.1K
12:07 50.91 50.92 50.91 50.92 3.0K
12:08 50.92 50.94 50.92 50.94 1.6K
12:09 50.94 50.95 50.94 50.95 2.1K
12:10 50.95 50.96 50.95 50.96 1.8K
12:11 50.97 50.97 50.94 50.94 4.3K
12:12 50.94 50.94 50.93 50.93 2.9K
12:13 50.93 50.95 50.93 50.95 1.2K
12:14 50.95 50.95 50.95 50.95 0.6K
12:15 50.95 50.97 50.95 50.96 1.4K
12:16 50.96 50.97 50.96 50.97 0.7K
12:17 50.97 50.97 50.95 50.95 4.7K
12:18 50.93 50.95 50.93 50.95 3.6K
12:19 50.95 50.95 50.95 50.95 0.7K
12:20 50.95 50.95 50.95 50.95 2.0K
12:21 50.95 50.95 50.95 50.95 0.4K
12:22 50.95 50.98 50.95 50.98 2.2K
12:23 50.98 50.98 50.98 50.98 0.1K
12:24 50.98 50.99 50.98 50.98 0.5K
12:25 50.97 50.97 50.95 50.95 4.1K
12:26 50.95 50.95 50.95 50.95 1.2K
12:27 50.95 50.95 50.94 50.94 1.1K
12:28 50.93 50.93 50.93 50.93 0.3K
12:29 50.93 50.93 50.93 50.93 0.7K
12:30 50.94 50.95 50.94 50.94 2.9K
12:31 50.94 50.95 50.94 50.95 0.2K
12:32 50.95 50.95 50.94 50.94 2.1K
12:33 50.94 50.94 50.93 50.93 0.6K
12:34 50.92 50.92 50.91 50.91 2.7K
12:35 50.92 50.95 50.92 50.95 2.1K
12:36 50.95 50.95 50.95 50.95 4.5K
12:37 50.95 50.95 50.95 50.95 0.1K
12:38 50.95 50.95 50.95 50.95 4.2K
12:39 50.96 50.96 50.95 50.95 2.5K
12:40 50.95 50.95 50.94 50.94 1.1K
12:41 50.94 50.94 50.94 50.94 0.2K
12:42 50.94 50.96 50.94 50.96 2.1K
12:43 50.97 50.97 50.96 50.96 2.1K
12:44 50.97 50.99 50.97 50.99 3.0K
12:45 50.99 50.99 50.99 50.99 1.0K
12:46 50.99 51.02 50.99 51.02 1.1K
12:47 51.01 51.02 51.01 51.01 4.1K
12:48 51.01 51.01 51.00 51.00 3.2K
12:49 51.00 51.00 50.97 50.98 2.3K
12:50 50.98 50.98 50.98 50.98 0.2K
12:51 50.98 50.98 50.96 50.96 1.0K
12:52 50.96 50.97 50.96 50.97 3.0K
12:53 50.96 50.99 50.96 50.99 7.6K
12:54 50.99 51.01 50.99 51.01 1.0K
12:55 51.01 51.03 51.01 51.03 0.8K
12:56 51.04 51.04 51.04 51.04 0.6K
12:57 51.04 51.06 51.04 51.06 1.2K
12:58 51.06 51.06 51.06 51.06 0.4K
12:59 51.07 51.07 51.06 51.06 0.8K
13:00 51.06 51.07 51.06 51.07 12.8K
13:01 51.07 51.07 51.06 51.06 2.4K
13:02 51.04 51.04 51.04 51.04 2.0K
13:03 51.04 51.04 51.04 51.04 0.3K
13:04 51.03 51.03 51.03 51.03 1.8K
13:05 51.05 51.05 51.05 51.05 2.6K
13:06 51.05 51.06 51.05 51.05 1.9K
13:07 51.05 51.05 51.05 51.05 0.6K
13:08 51.01 51.02 51.01 51.02 0.5K
13:09 51.00 51.01 51.00 51.00 1.6K
13:10 51.00 51.04 51.00 51.04 1.8K
13:11 51.03 51.04 51.03 51.04 2.6K
13:12 51.04 51.04 51.04 51.04 0.2K
13:13 51.04 51.04 51.03 51.03 4.4K
13:14 51.03 51.04 51.03 51.03 1.0K
13:15 51.03 51.03 51.02 51.03 2.9K
13:16 51.03 51.03 51.02 51.02 5.3K
13:17 51.02 51.02 51.02 51.02 0.0K
13:18 51.02 51.03 51.02 51.03 3.3K
13:19 51.03 51.04 51.03 51.04 3.2K
13:20 51.06 51.06 51.05 51.05 1.0K
13:21 51.03 51.03 51.02 51.02 13.2K
13:22 51.01 51.02 51.01 51.02 6.9K
13:23 51.02 51.02 51.02 51.02 0.0K
13:24 51.02 51.02 51.01 51.01 2.2K
13:25 51.01 51.01 51.01 51.01 0.4K
13:26 51.01 51.01 51.01 51.01 0.2K
13:27 51.01 51.01 50.99 50.99 4.0K
13:28 50.99 50.99 50.99 50.99 0.1K
13:29 50.99 51.01 50.99 51.01 3.1K
13:30 51.03 51.03 51.03 51.03 1.3K
13:31 51.03 51.05 51.03 51.05 3.0K
13:32 51.05 51.05 51.04 51.04 1.6K
13:33 51.04 51.04 51.04 51.04 0.3K
13:34 51.04 51.04 51.04 51.04 0.2K
13:35 51.03 51.03 51.03 51.03 2.4K
13:36 51.03 51.03 51.03 51.03 0.7K
13:37 51.02 51.04 51.02 51.04 2.3K
13:38 51.04 51.05 51.04 51.05 3.8K
13:39 51.05 51.06 51.05 51.06 7.6K
13:40 51.06 51.06 51.06 51.06 15.9K
13:41 51.06 51.06 51.04 51.04 0.5K
13:42 51.03 51.03 51.02 51.02 4.0K
13:43 51.02 51.02 51.01 51.01 3.1K
13:44 51.01 51.01 51.01 51.01 1.1K
13:45 50.98 50.99 50.98 50.99 3.3K
13:46 50.94 50.94 50.92 50.92 4.9K
13:47 50.94 50.94 50.94 50.94 0.7K
13:48 50.94 50.94 50.94 50.94 0.0K
13:49 50.94 50.95 50.94 50.95 0.5K
13:50 50.94 50.95 50.93 50.95 4.6K
13:51 50.95 50.95 50.95 50.95 1.6K
13:52 50.95 50.95 50.95 50.95 0.2K
13:53 50.95 50.96 50.93 50.96 4.1K
13:54 51.00 51.00 50.99 50.99 4.1K
13:55 50.99 51.00 50.99 51.00 0.2K
13:56 51.00 51.00 51.00 51.00 0.6K
13:57 51.00 51.00 50.99 50.99 5.6K
13:58 50.98 51.00 50.98 51.00 1.6K
13:59 51.00 51.01 51.00 51.00 2.3K
14:00 51.00 51.00 50.99 50.99 2.8K
14:01 50.99 50.99 50.97 50.97 2.5K
14:02 50.97 50.99 50.97 50.99 0.9K
14:03 50.99 50.99 50.97 50.97 1.8K
14:04 50.97 50.97 50.97 50.97 0.3K
14:05 50.97 50.97 50.97 50.97 3.6K
14:06 50.96 50.96 50.96 50.96 1.1K
14:07 50.96 50.96 50.94 50.95 2.4K
14:08 50.94 50.95 50.94 50.95 2.0K
14:09 50.95 50.97 50.95 50.97 3.1K
14:10 50.97 50.97 50.97 50.97 0.4K
14:11 50.97 51.00 50.97 51.00 0.8K
14:12 51.00 51.00 50.99 50.99 2.9K
14:13 50.99 50.99 50.98 50.98 1.7K
14:14 50.98 50.98 50.96 50.96 4.7K
14:15 50.96 50.96 50.96 50.96 0.4K
14:16 50.96 50.96 50.96 50.96 0.7K
14:17 50.96 50.97 50.96 50.96 1.6K
14:18 50.96 50.96 50.94 50.94 0.5K
14:19 50.94 50.97 50.94 50.96 3.4K
14:20 50.96 50.96 50.96 50.96 0.0K
14:21 50.95 50.95 50.95 50.95 13.0K
14:22 50.95 50.96 50.95 50.96 0.9K
14:23 50.96 50.96 50.96 50.96 1.3K
14:24 50.96 50.98 50.96 50.98 1.4K
14:25 50.98 50.98 50.98 50.98 3.5K
14:26 50.98 50.98 50.98 50.98 0.4K
14:27 50.98 50.98 50.98 50.98 0.2K
14:28 50.99 50.99 50.99 50.99 0.3K
14:29 50.99 50.99 50.98 50.99 1.0K
14:30 50.99 50.99 50.98 50.99 2.8K
14:31 50.99 50.99 50.97 50.97 3.6K
14:32 50.97 50.97 50.97 50.97 0.6K
14:33 50.97 50.97 50.97 50.97 1.5K
14:34 50.97 50.97 50.97 50.97 1.9K
14:35 50.97 50.97 50.94 50.94 4.0K
14:36 50.94 50.94 50.93 50.93 2.5K
14:37 50.93 50.93 50.93 50.93 0.5K
14:38 50.93 50.94 50.93 50.93 4.8K
14:39 50.93 50.94 50.93 50.93 4.3K
14:40 50.93 50.94 50.93 50.94 1.6K
14:41 50.94 50.94 50.94 50.94 3.5K
14:42 50.94 50.94 50.94 50.94 2.1K
14:43 50.93 50.94 50.93 50.93 10.7K
14:44 50.93 50.93 50.92 50.92 8.4K
14:45 50.93 50.93 50.93 50.93 6.3K
14:46 50.93 50.93 50.92 50.92 0.9K
14:47 50.92 50.93 50.92 50.93 2.0K
14:48 50.93 50.93 50.92 50.92 3.2K
14:49 50.93 50.93 50.92 50.93 1.0K
14:50 50.93 50.93 50.93 50.93 1.1K
14:51 50.93 50.93 50.93 50.93 0.2K
14:52 50.93 50.93 50.93 50.93 1.3K
14:53 50.93 50.93 50.91 50.91 6.5K
14:54 50.91 50.91 50.91 50.91 0.9K
14:55 50.91 50.91 50.90 50.90 4.5K
14:56 50.90 50.90 50.88 50.88 2.5K
14:57 50.88 50.88 50.88 50.88 6.7K
14:58 50.88 50.88 50.88 50.88 0.7K
14:59 50.88 50.88 50.88 50.88 5.0K
15:00 50.88 50.88 50.88 50.88 11.8K
15:01 50.87 50.88 50.87 50.88 1.8K
15:02 50.88 50.88 50.88 50.88 5.3K
15:03 50.88 50.88 50.86 50.86 8.0K
15:04 50.86 50.86 50.85 50.85 1.9K
15:05 50.85 50.89 50.85 50.89 6.2K
15:06 50.90 50.90 50.90 50.90 0.4K
15:07 50.90 50.90 50.83 50.83 5.3K
15:08 50.83 50.83 50.83 50.83 0.3K
15:09 50.82 50.82 50.82 50.82 1.0K
15:10 50.84 50.87 50.84 50.87 2.7K
15:11 50.86 50.86 50.86 50.86 0.3K
15:12 50.87 50.88 50.87 50.88 1.9K
15:13 50.88 50.89 50.88 50.89 2.2K
15:14 50.90 50.92 50.90 50.91 3.9K
15:15 50.91 50.91 50.91 50.91 2.4K
15:16 50.92 50.95 50.92 50.93 5.6K
15:17 50.93 50.95 50.92 50.95 4.7K
15:18 50.95 50.95 50.95 50.95 0.3K
15:19 50.95 50.95 50.94 50.94 0.9K
15:20 50.96 50.97 50.96 50.96 3.1K
15:21 50.96 50.96 50.94 50.96 7.8K
15:22 50.96 50.96 50.96 50.96 3.5K
15:23 50.97 50.97 50.96 50.96 1.1K
15:24 50.97 51.00 50.97 51.00 5.6K
15:25 50.99 50.99 50.98 50.98 3.8K
15:26 50.98 51.00 50.98 51.00 2.7K
15:27 51.00 51.00 50.99 50.99 3.4K
15:28 50.99 51.00 50.99 51.00 1.3K
15:29 51.00 51.00 51.00 51.00 0.3K
15:30 51.00 51.01 51.00 51.00 8.3K
15:31 51.00 51.00 50.97 50.98 5.0K
15:32 50.98 50.99 50.98 50.99 0.6K
15:33 50.99 51.00 50.99 51.00 1.5K
15:34 51.00 51.00 51.00 51.00 0.9K
15:35 51.00 51.00 51.00 51.00 6.4K
15:36 51.00 51.00 50.98 50.98 4.5K
15:37 50.97 50.97 50.97 50.97 0.5K
15:38 50.98 51.00 50.98 50.99 5.8K
15:39 50.99 50.99 50.98 50.98 5.3K
15:40 50.98 50.98 50.98 50.98 1.8K
15:41 50.98 51.00 50.98 51.00 5.6K
15:42 51.00 51.00 50.99 50.99 4.9K
15:43 50.97 50.98 50.97 50.98 0.9K
15:44 50.98 50.98 50.97 50.97 3.6K
15:45 50.97 50.97 50.97 50.97 1.7K
15:46 50.97 50.99 50.97 50.99 4.2K
15:47 51.00 51.00 50.99 51.00 2.8K
15:48 50.98 50.98 50.97 50.97 18.7K
15:49 50.97 50.97 50.97 50.97 1.5K
15:50 50.97 51.01 50.97 51.00 15.8K
15:51 51.00 51.07 51.00 51.07 13.9K
15:52 51.08 51.10 51.08 51.10 2.6K
15:53 51.10 51.13 51.10 51.12 15.2K
15:54 51.12 51.13 51.11 51.11 9.5K
15:55 51.11 51.17 51.11 51.16 8.4K
15:56 51.16 51.16 51.13 51.13 17.3K
15:57 51.12 51.18 51.12 51.18 17.3K
15:58 51.19 51.20 51.16 51.19 25.7K
15:59 51.20 51.20 51.19 51.19 18.3K
16:00 51.19 51.50 51.15 51.19 106.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available