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 47.05 47.18 46.89 46.93 33.5K
09:32 46.93 46.93 46.93 46.93 2.5K
09:33 47.15 47.17 47.12 47.17 3.7K
09:34 47.08 47.13 47.00 47.13 11.9K
09:35 47.13 47.14 47.09 47.14 2.3K
09:36 47.18 47.24 47.18 47.24 28.1K
09:37 47.29 47.30 47.21 47.30 24.7K
09:38 47.30 47.30 47.11 47.11 5.5K
09:39 47.10 47.23 47.05 47.23 6.8K
09:40 47.23 47.23 47.15 47.15 0.3K
09:41 47.14 47.21 47.11 47.16 3.6K
09:42 47.16 47.16 47.13 47.13 1.0K
09:43 47.13 47.13 47.13 47.13 3.5K
09:44 47.13 47.13 47.09 47.12 2.2K
09:45 47.12 47.24 47.12 47.24 2.6K
09:46 47.23 47.23 47.15 47.16 5.6K
09:47 47.16 47.19 47.13 47.16 12.6K
09:48 47.16 47.21 47.12 47.21 13.6K
09:49 47.17 47.17 47.17 47.17 3.3K
09:50 47.16 47.28 47.16 47.24 37.8K
09:51 47.24 47.26 47.22 47.22 9.2K
09:52 47.18 47.20 47.18 47.18 4.4K
09:53 47.18 47.18 47.13 47.13 6.1K
09:54 47.08 47.08 47.03 47.06 3.0K
09:55 47.06 47.06 46.98 46.98 4.1K
09:56 46.98 47.00 46.98 47.00 1.3K
09:57 47.00 47.00 46.92 46.92 1.7K
09:58 46.92 46.92 46.87 46.89 12.7K
09:59 46.89 46.90 46.89 46.90 1.4K
10:00 46.83 46.86 46.83 46.85 15.9K
10:01 46.83 46.83 46.82 46.82 17.2K
10:02 46.82 46.82 46.73 46.73 2.5K
10:03 46.73 46.73 46.66 46.66 2.7K
10:04 46.66 46.66 46.63 46.63 2.4K
10:05 46.60 46.60 46.59 46.59 3.7K
10:06 46.56 46.62 46.56 46.62 2.6K
10:07 46.62 46.62 46.59 46.59 2.1K
10:08 46.59 46.60 46.57 46.57 4.5K
10:09 46.59 46.62 46.59 46.62 1.9K
10:10 46.62 46.71 46.62 46.71 2.5K
10:11 46.65 46.67 46.65 46.67 7.1K
10:12 46.74 46.74 46.74 46.74 0.7K
10:13 46.68 46.69 46.66 46.68 6.2K
10:14 46.68 46.69 46.66 46.67 3.2K
10:15 46.67 46.67 46.67 46.67 1.9K
10:16 46.67 46.67 46.62 46.62 1.4K
10:17 46.55 46.59 46.55 46.56 4.3K
10:18 46.54 46.58 46.52 46.58 2.3K
10:19 46.58 46.58 46.55 46.58 6.7K
10:20 46.58 46.58 46.52 46.58 2.0K
10:21 46.58 46.58 46.55 46.55 1.5K
10:22 46.55 46.55 46.55 46.55 1.0K
10:23 46.55 46.55 46.54 46.54 1.1K
10:24 46.54 46.54 46.47 46.53 14.7K
10:25 46.55 46.55 46.54 46.54 1.7K
10:26 46.54 46.59 46.54 46.59 4.6K
10:27 46.60 46.62 46.58 46.62 2.6K
10:28 46.62 46.62 46.52 46.52 2.8K
10:29 46.52 46.52 46.52 46.52 0.2K
10:30 46.52 46.53 46.50 46.53 7.5K
10:31 46.53 46.53 46.52 46.52 1.6K
10:32 46.52 46.52 46.50 46.50 1.7K
10:33 46.53 46.53 46.53 46.53 2.5K
10:34 46.53 46.56 46.51 46.51 2.2K
10:35 46.49 46.50 46.49 46.50 3.4K
10:36 46.50 46.50 46.45 46.47 5.0K
10:37 46.47 46.47 46.47 46.47 1.2K
10:38 46.47 46.47 46.47 46.47 1.2K
10:39 46.51 46.54 46.47 46.47 9.0K
10:40 46.48 46.48 46.45 46.45 1.6K
10:41 46.45 46.47 46.45 46.45 2.0K
10:42 46.45 46.47 46.45 46.47 2.0K
10:43 46.44 46.51 46.44 46.51 12.2K
10:44 46.51 46.59 46.51 46.59 8.3K
10:45 46.59 46.59 46.56 46.56 6.8K
10:46 46.56 46.56 46.52 46.54 0.9K
10:47 46.54 46.54 46.49 46.49 1.1K
10:48 46.51 46.53 46.47 46.47 0.8K
10:49 46.47 46.47 46.47 46.47 2.2K
10:50 46.47 46.54 46.47 46.54 1.1K
10:51 46.54 46.56 46.54 46.56 3.3K
10:52 46.56 46.56 46.52 46.52 2.4K
10:53 46.55 46.56 46.55 46.56 12.8K
10:54 46.56 46.56 46.51 46.51 0.7K
10:55 46.51 46.53 46.51 46.51 1.0K
10:56 46.51 46.51 46.51 46.51 0.6K
10:57 46.50 46.50 46.50 46.50 1.9K
10:58 46.50 46.52 46.50 46.51 1.6K
10:59 46.51 46.54 46.51 46.54 5.3K
11:00 46.54 46.58 46.52 46.58 6.8K
11:01 46.56 46.58 46.56 46.57 1.9K
11:02 46.57 46.57 46.50 46.53 9.3K
11:03 46.52 46.53 46.49 46.53 5.9K
11:04 46.53 46.55 46.53 46.53 16.6K
11:05 46.53 46.55 46.51 46.51 1.2K
11:06 46.53 46.53 46.49 46.49 4.1K
11:07 46.48 46.49 46.48 46.49 2.2K
11:08 46.50 46.53 46.50 46.52 1.1K
11:09 46.52 46.52 46.48 46.48 0.7K
11:10 46.48 46.48 46.48 46.48 0.6K
11:11 46.48 46.54 46.48 46.54 1.4K
11:12 46.52 46.53 46.50 46.50 5.5K
11:13 46.52 46.53 46.50 46.53 4.2K
11:14 46.51 46.52 46.51 46.52 0.9K
11:15 46.52 46.52 46.52 46.52 0.5K
11:16 46.54 46.61 46.54 46.59 13.4K
11:17 46.56 46.60 46.56 46.56 2.5K
11:18 46.56 46.64 46.56 46.62 8.9K
11:19 46.62 46.63 46.62 46.63 0.8K
11:20 46.62 46.62 46.56 46.56 3.3K
11:21 46.56 46.58 46.56 46.58 0.6K
11:22 46.58 46.58 46.58 46.58 0.4K
11:23 46.58 46.62 46.58 46.62 5.2K
11:24 46.61 46.61 46.58 46.58 2.3K
11:25 46.61 46.61 46.61 46.61 0.6K
11:26 46.61 46.61 46.58 46.60 5.2K
11:27 46.60 46.60 46.60 46.60 5.3K
11:28 46.62 46.62 46.58 46.58 6.6K
11:29 46.59 46.59 46.57 46.57 11.3K
11:30 46.57 46.58 46.57 46.58 1.0K
11:31 46.58 46.58 46.56 46.58 8.3K
11:32 46.59 46.59 46.59 46.59 9.6K
11:33 46.59 46.59 46.56 46.59 2.6K
11:34 46.55 46.55 46.53 46.53 2.1K
11:35 46.51 46.51 46.47 46.47 8.3K
11:36 46.47 46.47 46.46 46.47 2.9K
11:37 46.47 46.49 46.47 46.49 3.2K
11:38 46.49 46.50 46.47 46.47 6.5K
11:39 46.47 46.47 46.41 46.43 8.6K
11:40 46.44 46.44 46.44 46.44 1.1K
11:41 46.42 46.42 46.39 46.42 5.3K
11:42 46.38 46.42 46.38 46.42 2.3K
11:43 46.36 46.39 46.36 46.39 6.0K
11:44 46.40 46.40 46.37 46.37 0.9K
11:45 46.37 46.41 46.36 46.41 9.3K
11:46 46.41 46.42 46.38 46.38 5.5K
11:47 46.39 46.39 46.37 46.37 6.4K
11:48 46.37 46.37 46.37 46.37 3.0K
11:49 46.37 46.37 46.35 46.35 1.5K
11:50 46.35 46.38 46.35 46.38 3.3K
11:51 46.38 46.38 46.35 46.36 2.4K
11:52 46.39 46.39 46.36 46.36 0.5K
11:53 46.36 46.38 46.35 46.38 2.0K
11:54 46.37 46.38 46.37 46.38 4.4K
11:55 46.35 46.35 46.33 46.33 2.3K
11:56 46.33 46.33 46.33 46.33 0.6K
11:57 46.33 46.33 46.33 46.33 0.2K
11:58 46.31 46.32 46.31 46.31 3.5K
11:59 46.31 46.32 46.31 46.32 1.6K
12:00 46.30 46.30 46.27 46.27 11.1K
12:01 46.29 46.29 46.25 46.25 10.1K
12:02 46.21 46.24 46.21 46.24 10.7K
12:03 46.27 46.31 46.27 46.31 1.6K
12:04 46.31 46.31 46.30 46.30 2.4K
12:05 46.30 46.32 46.29 46.30 4.0K
12:06 46.31 46.31 46.28 46.28 1.2K
12:07 46.29 46.32 46.27 46.27 3.5K
12:08 46.27 46.27 46.27 46.27 1.2K
12:09 46.27 46.29 46.27 46.29 3.1K
12:10 46.30 46.30 46.27 46.28 1.1K
12:11 46.29 46.32 46.29 46.32 1.7K
12:12 46.32 46.32 46.25 46.25 2.5K
12:13 46.25 46.25 46.22 46.24 1.8K
12:14 46.24 46.24 46.24 46.24 0.9K
12:15 46.24 46.24 46.22 46.22 0.5K
12:16 46.22 46.25 46.22 46.25 4.0K
12:17 46.27 46.27 46.26 46.26 2.6K
12:18 46.24 46.28 46.24 46.28 4.1K
12:19 46.28 46.28 46.28 46.28 0.3K
12:20 46.28 46.28 46.26 46.28 7.1K
12:21 46.26 46.26 46.19 46.19 7.2K
12:22 46.19 46.21 46.18 46.18 2.7K
12:23 46.17 46.18 46.17 46.18 7.9K
12:24 46.13 46.15 46.09 46.09 13.2K
12:25 46.09 46.10 46.09 46.09 2.0K
12:26 46.10 46.11 46.10 46.11 4.0K
12:27 46.11 46.11 46.09 46.09 2.7K
12:28 46.10 46.11 46.10 46.11 6.6K
12:29 46.10 46.10 46.10 46.10 1.9K
12:30 46.10 46.10 46.08 46.08 2.5K
12:31 46.09 46.09 46.07 46.07 7.3K
12:32 46.07 46.08 46.07 46.08 0.2K
12:33 46.08 46.09 46.07 46.09 2.2K
12:34 46.07 46.10 46.07 46.08 2.1K
12:35 46.09 46.09 46.08 46.09 3.4K
12:36 46.09 46.09 46.08 46.09 2.5K
12:37 46.06 46.06 46.06 46.06 1.4K
12:38 46.06 46.07 46.05 46.07 1.1K
12:39 46.07 46.08 46.06 46.07 3.1K
12:40 46.08 46.10 46.08 46.10 5.4K
12:41 46.10 46.12 46.10 46.11 1.4K
12:42 46.12 46.12 46.09 46.09 5.0K
12:43 46.09 46.09 46.06 46.07 3.0K
12:44 46.07 46.09 46.07 46.07 4.3K
12:45 46.08 46.08 46.03 46.05 7.9K
12:46 46.05 46.05 46.05 46.05 1.8K
12:47 46.04 46.04 46.04 46.04 2.4K
12:48 46.04 46.04 45.98 45.98 55.9K
12:49 46.00 46.00 45.97 45.97 35.6K
12:50 45.95 45.96 45.95 45.96 6.1K
12:51 45.91 45.94 45.91 45.94 6.5K
12:52 45.94 45.99 45.94 45.99 6.3K
12:53 45.99 46.01 45.95 45.95 5.6K
12:54 45.97 45.97 45.95 45.97 4.4K
12:55 45.97 45.99 45.97 45.99 4.9K
12:56 45.99 46.02 45.99 46.01 2.8K
12:57 46.01 46.01 45.98 45.98 6.4K
12:58 45.98 45.99 45.98 45.99 3.9K
12:59 45.99 45.99 45.99 45.99 0.7K
13:00 45.99 46.00 45.97 45.99 3.5K
13:01 45.99 45.99 45.94 45.94 4.1K
13:02 45.93 45.97 45.92 45.97 5.3K
13:03 45.96 45.98 45.96 45.96 1.2K
13:04 45.96 45.96 45.91 45.91 23.9K
13:05 45.91 45.92 45.91 45.92 2.7K
13:06 45.92 45.92 45.89 45.90 3.3K
13:07 45.90 45.90 45.89 45.89 2.1K
13:08 45.91 45.96 45.91 45.96 6.6K
13:09 45.96 46.00 45.95 45.99 6.3K
13:10 45.99 46.02 45.99 46.00 1.9K
13:11 46.00 46.04 46.00 46.01 6.8K
13:12 46.01 46.04 46.01 46.02 5.0K
13:13 46.01 46.01 46.01 46.01 1.9K
13:14 45.96 45.98 45.96 45.98 5.0K
13:15 45.98 45.98 45.98 45.98 1.1K
13:16 45.97 45.99 45.96 45.96 3.2K
13:17 45.99 45.99 45.99 45.99 4.8K
13:18 45.98 45.99 45.98 45.99 2.5K
13:19 45.97 45.99 45.97 45.97 35.2K
13:20 45.97 45.97 45.94 45.94 5.2K
13:21 45.93 45.93 45.92 45.92 5.3K
13:22 45.92 45.93 45.92 45.93 6.4K
13:23 45.94 45.95 45.92 45.94 6.4K
13:24 45.93 45.93 45.92 45.92 1.5K
13:25 45.94 46.12 45.94 46.12 62.2K
13:26 46.12 46.12 46.09 46.11 10.0K
13:27 46.11 46.11 46.06 46.06 0.6K
13:28 46.06 46.08 46.06 46.08 0.9K
13:29 46.08 46.10 46.08 46.10 6.7K
13:30 46.10 46.12 46.10 46.10 4.7K
13:31 46.09 46.09 46.07 46.07 6.0K
13:32 46.07 46.08 46.06 46.08 4.1K
13:33 46.04 46.05 46.04 46.05 3.9K
13:34 46.06 46.07 46.04 46.07 2.1K
13:35 46.03 46.05 46.03 46.05 4.2K
13:36 46.05 46.11 46.05 46.11 19.4K
13:37 46.11 46.22 46.11 46.22 4.8K
13:38 46.22 46.24 46.22 46.24 3.4K
13:39 46.24 46.24 46.21 46.21 4.8K
13:40 46.23 46.23 46.22 46.23 2.7K
13:41 46.16 46.18 46.16 46.18 7.8K
13:42 46.16 46.16 46.12 46.12 4.5K
13:43 46.12 46.15 46.12 46.15 1.2K
13:44 46.17 46.19 46.17 46.17 3.7K
13:45 46.17 46.19 46.17 46.17 2.2K
13:46 46.17 46.18 46.17 46.18 0.7K
13:47 46.18 46.18 46.14 46.14 5.3K
13:48 46.14 46.14 46.10 46.10 1.4K
13:49 46.10 46.10 46.10 46.10 6.0K
13:50 46.10 46.10 46.08 46.09 1.7K
13:51 46.08 46.08 46.07 46.07 2.2K
13:52 46.07 46.07 46.06 46.07 1.3K
13:53 46.08 46.08 46.08 46.08 1.9K
13:54 46.06 46.13 46.06 46.13 7.3K
13:55 46.13 46.13 46.09 46.09 2.2K
13:56 46.13 46.13 46.11 46.11 1.5K
13:57 46.10 46.11 46.10 46.10 3.0K
13:58 46.10 46.12 46.10 46.12 3.0K
13:59 46.06 46.11 46.06 46.11 11.1K
14:00 46.12 46.12 46.10 46.11 1.8K
14:01 46.11 46.13 46.10 46.10 5.5K
14:02 46.12 46.13 46.11 46.11 8.0K
14:03 46.10 46.11 46.09 46.09 2.1K
14:04 46.09 46.09 46.09 46.09 2.5K
14:05 46.09 46.10 46.08 46.10 2.6K
14:06 46.09 46.09 46.07 46.09 4.2K
14:07 46.09 46.09 46.07 46.07 2.0K
14:08 46.06 46.07 46.06 46.07 3.0K
14:09 46.07 46.07 46.05 46.05 2.9K
14:10 46.06 46.06 46.03 46.03 3.8K
14:11 46.02 46.03 46.02 46.02 4.5K
14:12 46.02 46.03 46.02 46.03 6.1K
14:13 46.04 46.04 46.01 46.02 2.9K
14:14 46.02 46.05 46.02 46.05 5.7K
14:15 46.05 46.10 46.05 46.10 3.2K
14:16 46.08 46.14 46.08 46.11 9.7K
14:17 46.13 46.14 46.13 46.14 14.8K
14:18 46.15 46.16 46.15 46.16 1.8K
14:19 46.15 46.15 46.14 46.14 8.5K
14:20 46.14 46.14 46.12 46.12 1.3K
14:21 46.13 46.13 46.11 46.11 10.5K
14:22 46.14 46.14 46.13 46.14 4.2K
14:23 46.14 46.18 46.14 46.18 4.0K
14:24 46.18 46.25 46.18 46.22 4.7K
14:25 46.22 46.22 46.18 46.18 1.6K
14:26 46.17 46.17 46.14 46.14 2.8K
14:27 46.14 46.14 46.14 46.14 1.6K
14:28 46.14 46.18 46.14 46.18 4.0K
14:29 46.18 46.18 46.16 46.17 5.1K
14:30 46.16 46.17 46.15 46.17 3.3K
14:31 46.17 46.17 46.16 46.17 2.2K
14:32 46.15 46.15 46.14 46.14 3.5K
14:33 46.14 46.15 46.13 46.13 2.7K
14:34 46.16 46.19 46.16 46.19 5.9K
14:35 46.17 46.17 46.17 46.17 1.9K
14:36 46.16 46.16 46.14 46.14 3.3K
14:37 46.15 46.17 46.13 46.13 0.9K
14:38 46.14 46.16 46.13 46.13 1.3K
14:39 46.13 46.16 46.13 46.14 0.8K
14:40 46.14 46.15 46.13 46.14 1.4K
14:41 46.14 46.15 46.13 46.13 1.3K
14:42 46.14 46.14 46.13 46.13 2.4K
14:43 46.13 46.14 46.13 46.14 7.9K
14:44 46.14 46.19 46.14 46.16 4.6K
14:45 46.16 46.16 46.14 46.15 3.7K
14:46 46.15 46.15 46.15 46.15 6.8K
14:47 46.15 46.15 46.14 46.14 1.6K
14:48 46.13 46.14 46.12 46.13 6.0K
14:49 46.12 46.14 46.12 46.13 4.3K
14:50 46.16 46.16 46.16 46.16 4.5K
14:51 46.15 46.16 46.14 46.15 2.2K
14:52 46.15 46.16 46.14 46.16 4.0K
14:53 46.17 46.17 46.16 46.16 0.9K
14:54 46.16 46.17 46.16 46.17 1.1K
14:55 46.17 46.17 46.16 46.16 2.2K
14:56 46.17 46.17 46.16 46.16 1.3K
14:57 46.15 46.15 46.14 46.14 2.6K
14:58 46.16 46.16 46.14 46.14 3.3K
14:59 46.14 46.14 46.13 46.14 1.8K
15:00 46.14 46.16 46.14 46.16 5.5K
15:01 46.14 46.14 46.10 46.10 4.2K
15:02 46.13 46.13 46.13 46.13 7.2K
15:03 46.11 46.11 46.08 46.11 4.7K
15:04 46.11 46.12 46.11 46.12 3.4K
15:05 46.12 46.12 46.11 46.11 2.9K
15:06 46.11 46.13 46.11 46.13 6.9K
15:07 46.13 46.13 46.11 46.11 1.4K
15:08 46.09 46.13 46.09 46.13 6.1K
15:09 46.13 46.15 46.13 46.15 2.5K
15:10 46.15 46.17 46.15 46.17 1.6K
15:11 46.15 46.16 46.15 46.16 4.4K
15:12 46.16 46.18 46.16 46.18 8.2K
15:13 46.19 46.19 46.16 46.17 6.7K
15:14 46.18 46.21 46.18 46.21 4.4K
15:15 46.19 46.19 46.18 46.18 7.0K
15:16 46.18 46.19 46.18 46.18 3.0K
15:17 46.18 46.18 46.17 46.17 0.8K
15:18 46.21 46.23 46.21 46.23 6.7K
15:19 46.24 46.24 46.19 46.19 6.1K
15:20 46.22 46.22 46.22 46.22 3.2K
15:21 46.20 46.21 46.20 46.21 4.3K
15:22 46.21 46.21 46.21 46.21 1.0K
15:23 46.19 46.23 46.19 46.23 5.8K
15:24 46.23 46.24 46.23 46.24 6.3K
15:25 46.23 46.26 46.23 46.26 4.2K
15:26 46.25 46.25 46.24 46.24 6.3K
15:27 46.24 46.25 46.24 46.24 2.9K
15:28 46.24 46.24 46.24 46.24 4.7K
15:29 46.22 46.25 46.22 46.24 4.4K
15:30 46.25 46.26 46.23 46.23 6.5K
15:31 46.26 46.28 46.26 46.28 5.6K
15:32 46.24 46.27 46.24 46.27 8.4K
15:33 46.27 46.33 46.27 46.33 27.9K
15:34 46.27 46.29 46.27 46.29 9.4K
15:35 46.29 46.29 46.27 46.27 3.9K
15:36 46.27 46.28 46.25 46.25 9.7K
15:37 46.25 46.25 46.22 46.22 6.1K
15:38 46.24 46.28 46.24 46.28 6.0K
15:39 46.31 46.33 46.31 46.33 4.2K
15:40 46.34 46.39 46.34 46.39 8.1K
15:41 46.33 46.33 46.32 46.32 6.7K
15:42 46.33 46.41 46.33 46.41 8.3K
15:43 46.41 46.41 46.39 46.39 8.8K
15:44 46.38 46.38 46.38 46.38 4.4K
15:45 46.39 46.39 46.35 46.36 9.8K
15:46 46.35 46.39 46.35 46.36 13.5K
15:47 46.35 46.35 46.34 46.35 7.2K
15:48 46.36 46.40 46.36 46.39 8.9K
15:49 46.38 46.38 46.36 46.36 4.5K
15:50 46.36 46.36 46.36 46.36 18.2K
15:51 46.36 46.36 46.26 46.26 42.5K
15:52 46.25 46.28 46.25 46.25 8.9K
15:53 46.23 46.24 46.17 46.17 14.2K
15:54 46.15 46.15 46.11 46.11 10.8K
15:55 46.11 46.11 46.07 46.09 23.3K
15:56 46.13 46.13 46.08 46.08 14.5K
15:57 46.07 46.10 46.07 46.09 26.8K
15:58 46.08 46.08 46.03 46.03 27.3K
15:59 46.04 46.10 46.04 46.10 39.4K
16:00 46.11 46.14 45.90 46.14 302.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available