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 51.19 51.30 51.15 51.15 27.7K
09:32 51.15 51.25 51.15 51.25 1.7K
09:33 51.25 51.26 51.23 51.26 1.2K
09:34 51.26 51.29 51.23 51.29 1.5K
09:35 51.29 51.30 51.29 51.30 0.2K
09:36 51.29 51.29 51.29 51.29 2.3K
09:37 51.29 51.29 51.29 51.29 0.9K
09:38 51.21 51.21 51.21 51.21 0.6K
09:39 51.18 51.23 51.18 51.23 2.5K
09:40 51.23 51.23 51.05 51.05 1.9K
09:41 51.05 51.08 51.05 51.08 1.8K
09:42 51.08 51.08 51.08 51.08 1.4K
09:43 51.08 51.14 51.08 51.14 1.3K
09:44 51.16 51.16 51.14 51.14 0.6K
09:45 51.12 51.12 51.12 51.12 3.0K
09:46 51.12 51.12 51.06 51.06 4.7K
09:47 51.06 51.07 51.06 51.06 0.4K
09:48 51.06 51.11 51.06 51.11 1.4K
09:49 51.13 51.13 51.13 51.13 0.5K
09:50 51.13 51.13 51.13 51.13 0.1K
09:51 51.13 51.14 51.11 51.14 4.6K
09:52 51.16 51.16 51.10 51.10 2.1K
09:53 51.10 51.10 51.07 51.07 1.8K
09:54 51.07 51.07 51.07 51.07 0.0K
09:55 51.07 51.11 51.07 51.11 2.3K
09:56 51.11 51.11 51.11 51.11 0.2K
09:57 51.10 51.10 51.10 51.10 1.0K
09:58 51.11 51.12 51.11 51.12 11.5K
09:59 51.11 51.11 51.11 51.11 0.6K
10:00 51.11 51.11 51.11 51.11 0.0K
10:01 51.11 51.11 51.07 51.08 2.0K
10:02 51.08 51.10 51.03 51.03 2.7K
10:03 51.01 51.04 51.01 51.04 1.4K
10:04 51.02 51.04 51.02 51.04 0.6K
10:05 51.04 51.05 51.04 51.05 1.1K
10:06 51.05 51.05 51.02 51.02 2.2K
10:07 51.02 51.03 50.99 50.99 6.5K
10:08 50.99 50.99 50.94 50.94 4.0K
10:09 50.95 50.95 50.93 50.93 1.5K
10:10 50.90 50.90 50.90 50.90 1.8K
10:11 50.92 50.92 50.89 50.89 2.1K
10:12 50.89 50.89 50.89 50.89 0.4K
10:13 50.89 50.93 50.89 50.93 2.1K
10:14 50.93 50.93 50.93 50.93 1.6K
10:15 50.91 50.91 50.88 50.88 2.4K
10:16 50.88 50.88 50.85 50.85 1.9K
10:17 50.85 50.87 50.85 50.87 3.3K
10:18 50.87 50.87 50.87 50.87 7.1K
10:19 50.87 50.87 50.85 50.85 4.0K
10:20 50.87 50.87 50.83 50.83 1.3K
10:21 50.83 50.83 50.83 50.83 2.0K
10:22 50.83 50.83 50.71 50.71 2.9K
10:23 50.68 50.71 50.68 50.71 2.0K
10:24 50.71 50.71 50.66 50.68 20.3K
10:25 50.69 50.69 50.69 50.69 6.9K
10:26 50.68 50.68 50.66 50.66 14.9K
10:27 50.66 50.66 50.65 50.65 3.6K
10:28 50.65 50.66 50.61 50.61 4.7K
10:29 50.61 50.61 50.57 50.57 2.5K
10:30 50.57 50.57 50.54 50.55 2.4K
10:31 50.57 50.57 50.56 50.56 0.6K
10:32 50.58 50.60 50.56 50.58 1.4K
10:33 50.58 50.58 50.55 50.58 16.8K
10:34 50.58 50.58 50.54 50.55 10.9K
10:35 50.49 50.49 50.47 50.48 11.3K
10:36 50.48 50.49 50.48 50.48 14.0K
10:37 50.49 50.49 50.47 50.48 2.4K
10:38 50.48 50.54 50.46 50.54 14.6K
10:39 50.54 50.57 50.54 50.56 2.9K
10:40 50.54 50.60 50.54 50.59 6.9K
10:41 50.59 50.59 50.58 50.58 0.8K
10:42 50.58 50.58 50.51 50.51 2.0K
10:43 50.53 50.55 50.53 50.55 3.2K
10:44 50.53 50.57 50.53 50.57 4.3K
10:45 50.57 50.57 50.55 50.55 1.7K
10:46 50.55 50.55 50.54 50.54 1.4K
10:47 50.54 50.54 50.54 50.54 0.2K
10:48 50.48 50.51 50.48 50.48 2.2K
10:49 50.48 50.52 50.48 50.52 2.5K
10:50 50.50 50.50 50.49 50.49 2.3K
10:51 50.50 50.50 50.44 50.44 6.7K
10:52 50.44 50.44 50.44 50.44 1.1K
10:53 50.39 50.40 50.35 50.35 13.3K
10:54 50.36 50.36 50.32 50.34 11.7K
10:55 50.34 50.34 50.30 50.30 3.7K
10:56 50.28 50.32 50.27 50.32 11.5K
10:57 50.32 50.32 50.32 50.32 1.1K
10:58 50.32 50.32 50.28 50.28 3.6K
10:59 50.30 50.30 50.30 50.30 7.7K
11:00 50.30 50.30 50.27 50.29 11.7K
11:01 50.29 50.30 50.24 50.24 3.7K
11:02 50.20 50.24 50.20 50.23 12.0K
11:03 50.23 50.23 50.18 50.18 7.7K
11:04 50.20 50.26 50.20 50.24 8.3K
11:05 50.27 50.27 50.27 50.27 2.0K
11:06 50.27 50.27 50.19 50.19 1.8K
11:07 50.19 50.19 50.17 50.17 0.9K
11:08 50.18 50.25 50.17 50.25 13.0K
11:09 50.25 50.25 50.22 50.22 10.6K
11:10 50.25 50.25 50.23 50.23 1.5K
11:11 50.23 50.23 50.22 50.22 0.4K
11:12 50.22 50.25 50.22 50.25 6.3K
11:13 50.27 50.27 50.27 50.27 3.0K
11:14 50.27 50.27 50.24 50.24 1.7K
11:15 50.24 50.29 50.24 50.29 4.8K
11:16 50.29 50.29 50.27 50.27 1.1K
11:17 50.27 50.28 50.26 50.28 4.9K
11:18 50.27 50.27 50.26 50.26 1.7K
11:19 50.26 50.26 50.22 50.24 0.9K
11:20 50.24 50.25 50.24 50.25 1.4K
11:21 50.25 50.25 50.25 50.25 1.3K
11:22 50.25 50.28 50.25 50.28 7.0K
11:23 50.28 50.28 50.21 50.21 6.4K
11:24 50.21 50.22 50.21 50.22 0.3K
11:25 50.20 50.22 50.20 50.22 3.8K
11:26 50.22 50.26 50.22 50.25 4.6K
11:27 50.25 50.32 50.25 50.32 9.0K
11:28 50.31 50.31 50.30 50.31 8.3K
11:29 50.31 50.38 50.31 50.33 33.1K
11:30 50.33 50.33 50.33 50.33 1.1K
11:31 50.33 50.33 50.27 50.32 6.5K
11:32 50.33 50.33 50.32 50.32 3.3K
11:33 50.32 50.33 50.30 50.33 6.2K
11:34 50.32 50.32 50.32 50.32 1.6K
11:35 50.32 50.32 50.32 50.32 0.9K
11:36 50.32 50.34 50.32 50.34 6.5K
11:37 50.32 50.33 50.31 50.31 2.2K
11:38 50.31 50.31 50.30 50.30 0.7K
11:39 50.30 50.30 50.30 50.30 1.6K
11:40 50.30 50.33 50.30 50.33 7.6K
11:41 50.32 50.32 50.31 50.31 2.0K
11:42 50.31 50.32 50.31 50.32 2.3K
11:43 50.32 50.32 50.30 50.31 1.8K
11:44 50.30 50.30 50.29 50.29 6.3K
11:45 50.29 50.32 50.29 50.32 8.9K
11:46 50.32 50.32 50.31 50.31 2.3K
11:47 50.30 50.30 50.30 50.30 0.1K
11:48 50.30 50.30 50.28 50.28 0.9K
11:49 50.28 50.28 50.28 50.28 3.6K
11:50 50.28 50.31 50.28 50.31 0.3K
11:51 50.31 50.31 50.27 50.27 2.2K
11:52 50.26 50.26 50.26 50.26 0.9K
11:53 50.26 50.26 50.26 50.26 1.3K
11:54 50.26 50.28 50.26 50.28 4.9K
11:55 50.28 50.28 50.28 50.28 0.1K
11:56 50.28 50.29 50.28 50.28 4.4K
11:57 50.28 50.28 50.22 50.22 5.2K
11:58 50.24 50.24 50.22 50.22 2.8K
11:59 50.22 50.25 50.22 50.25 6.1K
12:00 50.25 50.27 50.25 50.27 1.2K
12:01 50.28 50.28 50.28 50.28 1.2K
12:02 50.28 50.28 50.28 50.28 0.0K
12:03 50.26 50.32 50.26 50.32 22.5K
12:04 50.32 50.32 50.29 50.29 1.3K
12:05 50.29 50.29 50.29 50.29 0.3K
12:06 50.29 50.31 50.29 50.30 7.2K
12:07 50.31 50.31 50.31 50.31 0.8K
12:08 50.31 50.31 50.31 50.31 0.6K
12:09 50.31 50.31 50.31 50.31 0.2K
12:10 50.27 50.28 50.27 50.27 2.7K
12:11 50.28 50.28 50.27 50.27 2.5K
12:12 50.25 50.26 50.25 50.25 3.0K
12:13 50.25 50.25 50.24 50.24 1.0K
12:14 50.24 50.24 50.23 50.23 1.3K
12:15 50.24 50.25 50.24 50.25 3.9K
12:16 50.25 50.25 50.25 50.25 1.9K
12:17 50.25 50.25 50.24 50.24 1.0K
12:18 50.24 50.24 50.22 50.22 1.5K
12:19 50.23 50.25 50.23 50.25 6.7K
12:20 50.25 50.27 50.25 50.27 2.5K
12:21 50.27 50.28 50.27 50.28 2.6K
12:22 50.28 50.30 50.28 50.30 0.5K
12:23 50.30 50.30 50.27 50.27 3.4K
12:24 50.26 50.27 50.25 50.25 1.6K
12:25 50.25 50.25 50.25 50.25 0.6K
12:26 50.25 50.25 50.25 50.25 0.5K
12:27 50.24 50.24 50.23 50.23 26.2K
12:28 50.23 50.23 50.23 50.23 3.7K
12:29 50.23 50.24 50.23 50.24 5.6K
12:30 50.24 50.29 50.24 50.29 3.2K
12:31 50.29 50.29 50.28 50.28 1.9K
12:32 50.28 50.29 50.28 50.29 2.0K
12:33 50.29 50.29 50.29 50.29 1.2K
12:34 50.28 50.30 50.28 50.30 1.9K
12:35 50.30 50.31 50.30 50.31 1.3K
12:36 50.31 50.35 50.31 50.35 7.9K
12:37 50.34 50.34 50.32 50.32 1.0K
12:38 50.33 50.33 50.32 50.32 4.2K
12:39 50.32 50.34 50.32 50.34 0.6K
12:40 50.38 50.38 50.38 50.38 5.5K
12:41 50.38 50.42 50.38 50.42 2.6K
12:42 50.42 50.42 50.42 50.42 1.2K
12:43 50.42 50.42 50.42 50.42 0.2K
12:44 50.42 50.42 50.42 50.42 0.1K
12:45 50.43 50.43 50.43 50.43 1.1K
12:46 50.44 50.44 50.44 50.44 1.7K
12:47 50.43 50.51 50.43 50.51 9.4K
12:48 50.51 50.51 50.51 50.51 1.3K
12:49 50.51 50.56 50.51 50.54 1.5K
12:50 50.54 50.56 50.54 50.56 0.7K
12:51 50.56 50.56 50.56 50.56 1.0K
12:52 50.56 50.56 50.54 50.54 2.1K
12:53 50.56 50.56 50.55 50.55 0.6K
12:54 50.55 50.55 50.54 50.54 2.6K
12:55 50.54 50.54 50.48 50.50 1.8K
12:56 50.49 50.49 50.49 50.49 1.0K
12:57 50.53 50.53 50.53 50.53 4.5K
12:58 50.53 50.53 50.53 50.53 1.2K
12:59 50.53 50.53 50.52 50.53 1.1K
13:00 50.53 50.53 50.53 50.53 0.9K
13:01 50.53 50.53 50.53 50.53 0.0K
13:02 50.53 50.53 50.52 50.52 0.3K
13:03 50.52 50.52 50.52 50.52 0.0K
13:04 50.52 50.53 50.52 50.53 4.8K
13:05 50.53 50.54 50.53 50.53 3.0K
13:06 50.53 50.53 50.53 50.53 0.2K
13:07 50.53 50.53 50.53 50.53 2.5K
13:08 50.53 50.53 50.53 50.53 0.3K
13:09 50.53 50.53 50.51 50.51 1.9K
13:10 50.49 50.49 50.49 50.49 1.8K
13:11 50.49 50.49 50.46 50.46 0.5K
13:12 50.49 50.51 50.49 50.50 3.2K
13:13 50.50 50.53 50.50 50.53 0.9K
13:14 50.53 50.53 50.53 50.53 2.8K
13:15 50.53 50.54 50.53 50.54 1.3K
13:16 50.54 50.54 50.53 50.53 4.7K
13:17 50.52 50.52 50.52 50.52 0.3K
13:18 50.52 50.53 50.52 50.53 2.8K
13:19 50.53 50.53 50.52 50.52 0.8K
13:20 50.52 50.52 50.51 50.52 2.2K
13:21 50.52 50.53 50.46 50.46 5.3K
13:22 50.46 50.48 50.46 50.48 1.8K
13:23 50.48 50.48 50.48 50.48 1.1K
13:24 50.48 50.48 50.48 50.48 0.2K
13:25 50.50 50.50 50.47 50.47 7.5K
13:26 50.47 50.47 50.47 50.47 0.5K
13:27 50.47 50.47 50.47 50.47 1.5K
13:28 50.47 50.48 50.47 50.48 0.4K
13:29 50.48 50.48 50.48 50.48 0.4K
13:30 50.48 50.49 50.48 50.49 2.7K
13:31 50.49 50.49 50.49 50.49 1.3K
13:32 50.49 50.55 50.48 50.55 7.1K
13:33 50.52 50.52 50.52 50.52 0.1K
13:34 50.54 50.54 50.54 50.54 0.7K
13:35 50.53 50.54 50.53 50.54 7.8K
13:36 50.54 50.54 50.54 50.54 0.0K
13:37 50.54 50.54 50.54 50.54 2.4K
13:38 50.54 50.54 50.53 50.53 0.5K
13:39 50.53 50.53 50.52 50.52 4.5K
13:40 50.52 50.52 50.51 50.52 4.9K
13:41 50.52 50.52 50.52 50.52 0.3K
13:42 50.52 50.52 50.52 50.52 1.2K
13:43 50.52 50.52 50.52 50.52 0.0K
13:44 50.52 50.52 50.51 50.51 0.2K
13:45 50.51 50.51 50.51 50.51 0.1K
13:46 50.52 50.52 50.48 50.48 10.2K
13:47 50.47 50.47 50.47 50.47 0.1K
13:48 50.48 50.48 50.48 50.48 0.2K
13:49 50.48 50.48 50.48 50.48 0.9K
13:50 50.48 50.48 50.48 50.48 0.3K
13:51 50.46 50.46 50.46 50.46 1.1K
13:52 50.46 50.46 50.43 50.44 2.9K
13:53 50.44 50.45 50.44 50.45 1.1K
13:54 50.45 50.45 50.45 50.45 0.0K
13:55 50.44 50.44 50.44 50.44 0.5K
13:56 50.44 50.44 50.44 50.44 0.2K
13:57 50.44 50.44 50.44 50.44 1.5K
13:58 50.43 50.43 50.43 50.43 0.8K
13:59 50.43 50.46 50.43 50.46 3.2K
14:00 50.49 50.49 50.47 50.48 13.2K
14:01 50.48 50.48 50.45 50.45 1.2K
14:02 50.44 50.44 50.44 50.44 3.0K
14:03 50.44 50.44 50.44 50.44 0.1K
14:04 50.44 50.44 50.43 50.43 1.6K
14:05 50.43 50.43 50.43 50.43 0.3K
14:06 50.43 50.43 50.43 50.43 0.0K
14:07 50.43 50.45 50.43 50.45 0.2K
14:08 50.45 50.45 50.43 50.43 1.4K
14:09 50.43 50.43 50.43 50.43 0.7K
14:10 50.43 50.43 50.43 50.43 0.3K
14:11 50.43 50.43 50.37 50.37 2.4K
14:12 50.38 50.42 50.37 50.42 6.1K
14:13 50.42 50.42 50.42 50.42 0.8K
14:14 50.42 50.42 50.42 50.42 0.2K
14:15 50.42 50.42 50.42 50.42 0.4K
14:16 50.42 50.43 50.42 50.43 1.9K
14:17 50.43 50.43 50.42 50.42 1.0K
14:18 50.42 50.42 50.42 50.42 0.0K
14:19 50.41 50.42 50.41 50.42 3.7K
14:20 50.42 50.42 50.42 50.42 1.2K
14:21 50.41 50.41 50.41 50.41 1.0K
14:22 50.41 50.41 50.41 50.41 0.1K
14:23 50.41 50.41 50.39 50.39 1.2K
14:24 50.40 50.42 50.39 50.42 4.9K
14:25 50.42 50.43 50.42 50.43 0.8K
14:26 50.43 50.43 50.43 50.43 0.3K
14:27 50.43 50.43 50.43 50.43 0.0K
14:28 50.43 50.44 50.42 50.44 2.0K
14:29 50.43 50.43 50.43 50.43 0.3K
14:30 50.43 50.43 50.43 50.43 0.6K
14:31 50.43 50.43 50.43 50.43 3.4K
14:32 50.46 50.46 50.45 50.45 2.3K
14:33 50.46 50.50 50.46 50.49 3.8K
14:34 50.50 50.51 50.50 50.51 1.6K
14:35 50.51 50.52 50.51 50.52 0.7K
14:36 50.52 50.52 50.50 50.50 1.4K
14:37 50.50 50.50 50.50 50.50 2.3K
14:38 50.50 50.50 50.50 50.50 2.0K
14:39 50.50 50.50 50.50 50.50 0.1K
14:40 50.50 50.56 50.50 50.56 7.0K
14:41 50.56 50.56 50.56 50.56 0.0K
14:42 50.56 50.56 50.55 50.55 12.6K
14:43 50.55 50.56 50.55 50.56 0.4K
14:44 50.56 50.56 50.56 50.56 0.8K
14:45 50.56 50.56 50.56 50.56 0.4K
14:46 50.56 50.56 50.56 50.56 0.6K
14:47 50.56 50.56 50.56 50.56 3.3K
14:48 50.56 50.56 50.55 50.55 6.0K
14:49 50.55 50.56 50.55 50.55 1.1K
14:50 50.52 50.52 50.49 50.49 5.5K
14:51 50.49 50.56 50.49 50.56 7.0K
14:52 50.56 50.56 50.56 50.56 0.2K
14:53 50.56 50.57 50.56 50.56 1.3K
14:54 50.56 50.56 50.56 50.56 0.2K
14:55 50.56 50.56 50.56 50.56 0.2K
14:56 50.56 50.57 50.56 50.57 1.5K
14:57 50.57 50.57 50.57 50.57 1.6K
14:58 50.57 50.57 50.57 50.57 3.5K
14:59 50.57 50.58 50.55 50.55 11.5K
15:00 50.57 50.57 50.57 50.57 6.6K
15:01 50.57 50.57 50.55 50.56 7.9K
15:02 50.56 50.56 50.56 50.56 0.2K
15:03 50.56 50.56 50.55 50.55 9.8K
15:04 50.55 50.56 50.55 50.56 5.3K
15:05 50.56 50.57 50.56 50.57 16.7K
15:06 50.57 50.57 50.57 50.57 2.3K
15:07 50.55 50.57 50.55 50.57 10.7K
15:08 50.57 50.57 50.57 50.57 0.9K
15:09 50.58 50.58 50.58 50.58 1.1K
15:10 50.58 50.59 50.58 50.59 4.8K
15:11 50.60 50.62 50.60 50.62 6.6K
15:12 50.62 50.62 50.62 50.62 2.4K
15:13 50.61 50.61 50.57 50.57 5.9K
15:14 50.57 50.58 50.57 50.58 3.3K
15:15 50.57 50.58 50.57 50.58 1.7K
15:16 50.57 50.57 50.56 50.57 3.2K
15:17 50.57 50.57 50.56 50.56 0.2K
15:18 50.55 50.56 50.55 50.56 4.4K
15:19 50.56 50.56 50.56 50.56 1.0K
15:20 50.56 50.56 50.56 50.56 0.9K
15:21 50.56 50.56 50.52 50.52 5.2K
15:22 50.52 50.52 50.44 50.44 4.4K
15:23 50.43 50.44 50.42 50.44 4.4K
15:24 50.50 50.51 50.49 50.49 37.4K
15:25 50.50 50.50 50.50 50.50 0.9K
15:26 50.50 50.50 50.48 50.50 0.5K
15:27 50.50 50.52 50.50 50.52 4.0K
15:28 50.54 50.57 50.54 50.57 3.8K
15:29 50.57 50.57 50.57 50.57 0.7K
15:30 50.57 50.58 50.57 50.58 1.9K
15:31 50.57 50.57 50.55 50.56 2.7K
15:32 50.56 50.58 50.56 50.58 5.0K
15:33 50.58 50.59 50.58 50.59 0.3K
15:34 50.59 50.59 50.59 50.59 1.6K
15:35 50.63 50.63 50.63 50.63 4.3K
15:36 50.63 50.63 50.62 50.62 5.1K
15:37 50.62 50.63 50.59 50.59 13.7K
15:38 50.58 50.58 50.58 50.58 0.9K
15:39 50.57 50.57 50.57 50.57 0.6K
15:40 50.57 50.59 50.55 50.59 9.9K
15:41 50.59 50.59 50.59 50.59 0.4K
15:42 50.58 50.59 50.58 50.59 3.7K
15:43 50.59 50.59 50.59 50.59 6.6K
15:44 50.60 50.60 50.59 50.59 4.5K
15:45 50.59 50.59 50.57 50.57 3.2K
15:46 50.58 50.59 50.57 50.59 10.2K
15:47 50.59 50.60 50.59 50.60 2.3K
15:48 50.60 50.62 50.60 50.61 9.2K
15:49 50.61 50.62 50.61 50.61 5.0K
15:50 50.61 50.62 50.61 50.62 0.9K
15:51 50.62 50.62 50.61 50.61 5.7K
15:52 50.60 50.60 50.59 50.59 24.0K
15:53 50.59 50.60 50.59 50.60 2.8K
15:54 50.59 50.60 50.59 50.60 3.7K
15:55 50.59 50.60 50.59 50.60 12.7K
15:56 50.60 50.60 50.59 50.59 13.7K
15:57 50.59 50.59 50.57 50.59 25.6K
15:58 50.60 50.60 50.57 50.58 16.5K
15:59 50.58 50.58 50.58 50.58 12.7K
16:00 50.57 51.16 50.51 50.56 189.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available