MPLX LP

MPLX
🏛️ usa →
49.62
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 50.00 50.57 50.00 50.57 11.9K
09:32 50.57 50.57 50.57 50.57 0.1K
09:33 50.03 50.11 50.03 50.11 4.0K
09:34 50.11 50.25 50.11 50.23 0.5K
09:35 50.23 50.33 50.23 50.33 0.6K
09:36 50.28 50.40 50.28 50.38 2.6K
09:37 50.29 50.29 50.29 50.29 1.2K
09:38 50.39 50.48 50.31 50.48 7.7K
09:39 50.50 50.52 50.41 50.52 5.6K
09:40 50.52 50.55 50.41 50.55 9.0K
09:41 50.56 50.57 50.53 50.57 3.0K
09:42 50.51 50.72 50.51 50.68 15.7K
09:43 50.71 50.76 50.71 50.76 5.2K
09:44 50.71 50.71 50.59 50.68 4.2K
09:45 50.60 50.70 50.60 50.67 4.5K
09:46 50.63 50.63 50.56 50.58 4.2K
09:47 50.59 50.68 50.55 50.68 6.2K
09:48 50.70 50.70 50.65 50.69 7.9K
09:49 50.69 50.69 50.60 50.60 0.9K
09:50 50.62 50.63 50.59 50.63 4.6K
09:51 50.63 50.63 50.58 50.58 0.9K
09:52 50.58 50.61 50.58 50.60 2.4K
09:53 50.58 50.65 50.58 50.65 0.9K
09:54 50.58 50.60 50.58 50.60 2.8K
09:55 50.57 50.61 50.57 50.61 7.6K
09:56 50.61 50.66 50.61 50.66 2.6K
09:57 50.60 50.62 50.59 50.59 2.7K
09:58 50.59 50.63 50.56 50.56 12.6K
09:59 50.56 50.63 50.56 50.63 8.5K
10:00 50.63 50.64 50.62 50.64 1.6K
10:01 50.62 50.65 50.62 50.64 1.7K
10:02 50.65 50.65 50.65 50.65 5.6K
10:03 50.65 50.65 50.45 50.50 1.0K
10:04 50.50 50.50 50.50 50.50 0.0K
10:05 50.45 50.56 50.45 50.56 2.8K
10:06 50.58 50.68 50.58 50.68 6.8K
10:07 50.66 50.67 50.62 50.67 16.2K
10:08 50.67 50.67 50.65 50.65 2.7K
10:09 50.65 50.68 50.65 50.66 5.3K
10:10 50.65 50.66 50.65 50.66 5.1K
10:11 50.64 50.65 50.63 50.65 3.2K
10:12 50.65 50.68 50.62 50.63 50.4K
10:13 50.63 50.63 50.54 50.54 0.3K
10:14 50.54 50.54 50.50 50.51 3.5K
10:15 50.51 50.51 50.48 50.48 0.7K
10:16 50.48 50.48 50.48 50.48 0.4K
10:17 50.48 50.55 50.48 50.55 1.8K
10:18 50.55 50.57 50.53 50.57 1.0K
10:19 50.57 50.57 50.50 50.56 2.6K
10:20 50.56 50.58 50.53 50.53 1.5K
10:21 50.53 50.53 50.51 50.51 0.3K
10:22 50.51 50.53 50.51 50.53 1.0K
10:23 50.54 50.54 50.52 50.52 1.2K
10:24 50.52 50.52 50.50 50.52 2.4K
10:25 50.52 50.52 50.52 50.52 0.0K
10:26 50.54 50.54 50.54 50.54 3.5K
10:27 50.54 50.54 50.52 50.54 0.6K
10:28 50.54 50.54 50.52 50.52 0.8K
10:29 50.52 50.54 50.52 50.54 0.2K
10:30 50.53 50.55 50.53 50.55 2.5K
10:31 50.54 50.54 50.54 50.54 3.3K
10:32 50.54 50.54 50.45 50.47 0.8K
10:33 50.47 50.52 50.47 50.52 8.4K
10:34 50.52 50.54 50.51 50.51 0.6K
10:35 50.51 50.54 50.51 50.54 4.0K
10:36 50.54 50.54 50.54 50.54 2.4K
10:37 50.52 50.52 50.47 50.51 2.9K
10:38 50.49 50.49 50.44 50.44 3.1K
10:39 50.44 50.44 50.44 50.44 0.1K
10:40 50.44 50.44 50.40 50.40 1.0K
10:41 50.40 50.41 50.39 50.39 3.9K
10:42 50.39 50.39 50.35 50.35 8.6K
10:43 50.36 50.39 50.36 50.39 2.0K
10:44 50.41 50.41 50.41 50.41 1.5K
10:45 50.45 50.48 50.45 50.48 0.4K
10:46 50.48 50.50 50.48 50.50 0.1K
10:47 50.48 50.48 50.43 50.43 1.4K
10:48 50.43 50.43 50.43 50.43 0.0K
10:49 50.43 50.51 50.43 50.51 1.5K
10:50 50.51 50.51 50.51 50.51 1.2K
10:51 50.48 50.50 50.48 50.50 0.9K
10:52 50.50 50.51 50.50 50.51 0.9K
10:53 50.51 50.52 50.51 50.52 0.6K
10:54 50.52 50.52 50.52 50.52 0.3K
10:55 50.52 50.54 50.50 50.54 0.4K
10:56 50.54 50.54 50.52 50.54 1.0K
10:57 50.54 50.55 50.54 50.55 0.5K
10:58 50.55 50.55 50.55 50.55 0.2K
10:59 50.55 50.57 50.54 50.55 20.0K
11:00 50.53 50.53 50.53 50.53 1.4K
11:01 50.54 50.54 50.52 50.52 3.8K
11:02 50.52 50.52 50.52 50.52 1.2K
11:03 50.52 50.53 50.52 50.53 0.5K
11:04 50.53 50.54 50.53 50.53 1.3K
11:05 50.53 50.58 50.53 50.58 3.3K
11:06 50.58 50.58 50.55 50.55 3.4K
11:07 50.54 50.54 50.54 50.54 1.7K
11:08 50.54 50.54 50.54 50.54 0.2K
11:09 50.53 50.55 50.53 50.55 1.1K
11:10 50.55 50.60 50.55 50.60 0.7K
11:11 50.61 50.61 50.59 50.59 5.1K
11:12 50.59 50.61 50.59 50.61 1.0K
11:13 50.61 50.61 50.56 50.56 1.5K
11:14 50.56 50.56 50.55 50.55 0.5K
11:15 50.55 50.55 50.54 50.55 0.6K
11:16 50.55 50.55 50.54 50.54 0.4K
11:17 50.52 50.54 50.52 50.54 4.3K
11:18 50.54 50.56 50.53 50.56 4.8K
11:19 50.56 50.56 50.56 50.56 0.4K
11:20 50.56 50.58 50.56 50.58 2.9K
11:21 50.58 50.58 50.56 50.56 0.2K
11:22 50.56 50.56 50.56 50.56 0.1K
11:23 50.56 50.56 50.56 50.56 2.7K
11:24 50.63 50.63 50.63 50.63 8.9K
11:25 50.63 50.63 50.63 50.63 1.9K
11:26 50.62 50.62 50.62 50.62 2.7K
11:27 50.62 50.62 50.58 50.60 2.4K
11:28 50.60 50.60 50.59 50.59 1.1K
11:29 50.59 50.59 50.59 50.59 0.1K
11:30 50.61 50.61 50.60 50.60 1.6K
11:31 50.59 50.59 50.58 50.58 0.8K
11:32 50.58 50.58 50.58 50.58 0.9K
11:33 50.57 50.59 50.57 50.59 1.3K
11:34 50.59 50.62 50.59 50.62 0.2K
11:35 50.62 50.62 50.62 50.62 0.5K
11:36 50.62 50.62 50.62 50.62 0.8K
11:37 50.62 50.62 50.62 50.62 0.4K
11:38 50.62 50.62 50.62 50.62 0.6K
11:39 50.62 50.62 50.62 50.62 0.6K
11:40 50.62 50.62 50.60 50.60 0.8K
11:41 50.60 50.60 50.60 50.60 0.0K
11:42 50.60 50.60 50.59 50.59 1.8K
11:43 50.60 50.61 50.60 50.61 3.4K
11:44 50.60 50.62 50.60 50.62 3.9K
11:45 50.62 50.66 50.62 50.66 6.3K
11:46 50.66 50.70 50.66 50.70 1.1K
11:47 50.69 50.69 50.69 50.69 0.4K
11:48 50.69 50.70 50.69 50.70 0.7K
11:49 50.74 50.74 50.74 50.74 2.2K
11:50 50.74 50.76 50.74 50.76 2.6K
11:51 50.76 50.76 50.75 50.75 1.4K
11:52 50.74 50.78 50.73 50.77 5.8K
11:53 50.77 50.77 50.77 50.77 0.2K
11:54 50.77 50.78 50.77 50.78 1.3K
11:55 50.78 50.78 50.77 50.77 0.5K
11:56 50.78 50.78 50.78 50.78 2.5K
11:57 50.78 50.78 50.78 50.78 0.3K
11:58 50.78 50.78 50.78 50.78 0.5K
11:59 50.77 50.77 50.77 50.77 1.9K
12:00 50.77 50.77 50.77 50.77 0.5K
12:01 50.75 50.75 50.74 50.74 2.5K
12:02 50.74 50.77 50.74 50.77 1.6K
12:03 50.77 50.77 50.77 50.77 1.5K
12:04 50.75 50.81 50.75 50.81 10.2K
12:05 50.81 50.81 50.81 50.81 0.1K
12:06 50.81 50.83 50.81 50.81 2.5K
12:07 50.81 50.81 50.81 50.81 0.0K
12:08 50.81 50.81 50.80 50.81 0.7K
12:09 50.81 50.81 50.81 50.81 0.3K
12:10 50.81 50.81 50.80 50.80 0.3K
12:11 50.80 50.81 50.80 50.81 0.5K
12:12 50.80 50.80 50.78 50.78 2.5K
12:13 50.78 50.80 50.78 50.79 1.5K
12:14 50.80 50.80 50.80 50.80 1.1K
12:15 50.80 50.80 50.80 50.80 0.0K
12:16 50.80 50.80 50.79 50.79 1.8K
12:17 50.79 50.80 50.78 50.80 2.1K
12:18 50.80 50.80 50.78 50.78 11.0K
12:19 50.76 50.76 50.76 50.76 1.4K
12:20 50.76 50.76 50.76 50.76 0.1K
12:21 50.75 50.76 50.75 50.76 0.7K
12:22 50.76 50.76 50.74 50.74 0.9K
12:23 50.73 50.73 50.73 50.73 1.2K
12:24 50.73 50.74 50.72 50.72 0.9K
12:25 50.74 50.76 50.74 50.76 1.7K
12:26 50.76 50.76 50.76 50.76 0.3K
12:27 50.75 50.76 50.75 50.75 2.0K
12:28 50.74 50.74 50.74 50.74 0.4K
12:29 50.74 50.75 50.74 50.74 0.5K
12:30 50.74 50.74 50.74 50.74 0.4K
12:31 50.74 50.74 50.74 50.74 0.2K
12:32 50.74 50.74 50.73 50.73 1.8K
12:33 50.73 50.74 50.73 50.74 1.7K
12:34 50.77 50.77 50.76 50.76 2.8K
12:35 50.76 50.76 50.76 50.76 0.5K
12:36 50.76 50.76 50.75 50.75 3.1K
12:37 50.75 50.75 50.74 50.74 0.4K
12:38 50.74 50.74 50.73 50.73 3.0K
12:39 50.74 50.74 50.74 50.74 0.4K
12:40 50.74 50.74 50.74 50.74 0.2K
12:41 50.74 50.75 50.74 50.75 0.1K
12:42 50.75 50.75 50.74 50.74 2.7K
12:43 50.73 50.73 50.71 50.73 5.8K
12:44 50.74 50.76 50.74 50.74 2.8K
12:45 50.75 50.75 50.75 50.75 1.1K
12:46 50.75 50.77 50.75 50.77 2.9K
12:47 50.77 50.77 50.75 50.75 1.9K
12:48 50.75 50.75 50.75 50.75 0.7K
12:49 50.75 50.77 50.75 50.77 1.3K
12:50 50.77 50.78 50.75 50.77 1.1K
12:51 50.77 50.78 50.77 50.77 1.9K
12:52 50.76 50.76 50.76 50.76 2.8K
12:53 50.76 50.76 50.75 50.75 0.7K
12:54 50.75 50.76 50.75 50.76 1.1K
12:55 50.76 50.77 50.76 50.77 0.9K
12:56 50.77 50.79 50.77 50.78 0.7K
12:57 50.79 50.79 50.77 50.77 2.9K
12:58 50.77 50.77 50.77 50.77 1.7K
12:59 50.77 50.77 50.75 50.75 3.3K
13:00 50.75 50.75 50.75 50.75 0.1K
13:01 50.75 50.78 50.75 50.78 1.7K
13:02 50.78 50.82 50.78 50.82 12.1K
13:03 50.82 50.82 50.82 50.82 1.9K
13:04 50.82 50.82 50.82 50.82 0.3K
13:05 50.82 50.84 50.82 50.82 1.7K
13:06 50.82 50.82 50.81 50.81 7.5K
13:07 50.86 50.86 50.81 50.81 23.3K
13:08 50.81 50.81 50.80 50.80 0.8K
13:09 50.80 50.81 50.80 50.80 4.0K
13:10 50.77 50.79 50.77 50.79 0.2K
13:11 50.79 50.79 50.79 50.79 0.2K
13:12 50.79 50.79 50.77 50.79 1.1K
13:13 50.79 50.79 50.79 50.79 0.3K
13:14 50.78 50.78 50.78 50.78 0.4K
13:15 50.78 50.78 50.77 50.78 2.1K
13:16 50.79 50.79 50.78 50.78 2.7K
13:17 50.78 50.79 50.78 50.79 0.4K
13:18 50.79 50.79 50.78 50.78 2.2K
13:19 50.78 50.78 50.77 50.78 1.4K
13:20 50.78 50.79 50.78 50.78 1.5K
13:21 50.79 50.79 50.79 50.79 0.9K
13:22 50.79 50.79 50.79 50.79 0.2K
13:23 50.79 50.79 50.79 50.79 0.2K
13:24 50.78 50.79 50.77 50.78 5.1K
13:25 50.78 50.78 50.78 50.78 1.0K
13:26 50.78 50.78 50.78 50.78 0.7K
13:27 50.77 50.77 50.77 50.77 0.2K
13:28 50.75 50.75 50.74 50.74 2.6K
13:29 50.74 50.74 50.73 50.74 0.7K
13:30 50.74 50.74 50.74 50.74 1.3K
13:31 50.74 50.74 50.73 50.73 1.1K
13:32 50.73 50.73 50.73 50.73 1.3K
13:33 50.73 50.73 50.73 50.73 0.4K
13:34 50.74 50.74 50.74 50.74 0.9K
13:35 50.74 50.74 50.74 50.74 1.8K
13:36 50.74 50.74 50.74 50.74 1.1K
13:37 50.74 50.75 50.74 50.75 0.4K
13:38 50.75 50.75 50.74 50.74 1.3K
13:39 50.74 50.74 50.74 50.74 1.2K
13:40 50.74 50.74 50.74 50.74 4.6K
13:41 50.75 50.75 50.74 50.74 0.7K
13:42 50.71 50.73 50.71 50.73 3.4K
13:43 50.73 50.73 50.73 50.73 0.6K
13:44 50.73 50.80 50.73 50.78 1.8K
13:45 50.79 50.79 50.79 50.79 3.1K
13:46 50.79 50.82 50.79 50.82 4.6K
13:47 50.82 50.82 50.79 50.79 3.0K
13:48 50.79 50.79 50.77 50.77 2.0K
13:49 50.77 50.77 50.76 50.76 1.1K
13:50 50.76 50.80 50.76 50.80 3.8K
13:51 50.80 50.80 50.80 50.80 1.5K
13:52 50.80 50.82 50.80 50.80 8.3K
13:53 50.80 50.80 50.80 50.80 0.9K
13:54 50.81 50.81 50.80 50.80 1.1K
13:55 50.80 50.80 50.80 50.80 0.6K
13:56 50.80 50.81 50.78 50.78 3.5K
13:57 50.77 50.78 50.76 50.76 1.0K
13:58 50.75 50.75 50.75 50.75 1.7K
13:59 50.75 50.75 50.75 50.75 1.8K
14:00 50.75 50.77 50.75 50.77 0.5K
14:01 50.77 50.77 50.76 50.76 2.5K
14:02 50.76 50.76 50.76 50.76 1.4K
14:03 50.77 50.78 50.77 50.77 3.8K
14:04 50.77 50.77 50.77 50.77 0.5K
14:05 50.76 50.76 50.76 50.76 3.8K
14:06 50.76 50.76 50.75 50.75 1.3K
14:07 50.75 50.75 50.75 50.75 0.1K
14:08 50.77 50.77 50.76 50.76 1.5K
14:09 50.76 50.76 50.76 50.76 1.3K
14:10 50.76 50.76 50.76 50.76 0.4K
14:11 50.76 50.77 50.76 50.77 0.4K
14:12 50.78 50.78 50.78 50.78 0.8K
14:13 50.80 50.80 50.79 50.79 2.8K
14:14 50.79 50.79 50.79 50.79 0.2K
14:15 50.79 50.79 50.78 50.78 0.2K
14:16 50.78 50.79 50.78 50.79 0.9K
14:17 50.80 50.80 50.80 50.80 3.5K
14:18 50.80 50.82 50.80 50.82 2.9K
14:19 50.82 50.82 50.82 50.82 0.3K
14:20 50.81 50.81 50.81 50.81 1.5K
14:21 50.81 50.81 50.81 50.81 0.3K
14:22 50.81 50.83 50.81 50.83 3.7K
14:23 50.83 50.83 50.82 50.83 1.4K
14:24 50.83 50.83 50.82 50.82 1.8K
14:25 50.82 50.82 50.79 50.79 1.7K
14:26 50.79 50.81 50.79 50.81 5.3K
14:27 50.81 50.81 50.80 50.80 1.3K
14:28 50.80 50.84 50.80 50.84 2.1K
14:29 50.84 50.84 50.84 50.84 1.2K
14:30 50.84 50.85 50.83 50.83 7.9K
14:31 50.78 50.78 50.76 50.76 0.6K
14:32 50.76 50.76 50.76 50.76 0.1K
14:33 50.79 50.79 50.77 50.77 0.8K
14:34 50.77 50.80 50.77 50.77 3.6K
14:35 50.77 50.79 50.77 50.79 1.5K
14:36 50.79 50.79 50.79 50.79 0.1K
14:37 50.79 50.82 50.79 50.82 9.5K
14:38 50.82 50.83 50.82 50.83 3.4K
14:39 50.82 50.82 50.81 50.81 2.4K
14:40 50.81 50.81 50.80 50.80 0.2K
14:41 50.80 50.81 50.80 50.81 0.7K
14:42 50.81 50.81 50.81 50.81 2.5K
14:43 50.81 50.81 50.80 50.80 0.5K
14:44 50.82 50.82 50.80 50.80 2.5K
14:45 50.80 50.80 50.80 50.80 0.5K
14:46 50.79 50.79 50.79 50.79 2.8K
14:47 50.79 50.79 50.79 50.79 3.8K
14:48 50.79 50.79 50.79 50.79 1.1K
14:49 50.79 50.79 50.79 50.79 1.6K
14:50 50.79 50.79 50.79 50.79 0.3K
14:51 50.79 50.80 50.79 50.80 2.0K
14:52 50.82 50.83 50.82 50.83 3.9K
14:53 50.83 50.83 50.82 50.82 0.7K
14:54 50.83 50.83 50.83 50.83 1.2K
14:55 50.85 50.85 50.84 50.85 10.8K
14:56 50.85 50.85 50.85 50.85 3.9K
14:57 50.85 50.85 50.82 50.82 6.0K
14:58 50.83 50.84 50.81 50.81 6.2K
14:59 50.81 50.81 50.81 50.81 0.4K
15:00 50.81 50.81 50.79 50.79 2.4K
15:01 50.79 50.81 50.79 50.81 2.4K
15:02 50.82 50.82 50.80 50.81 2.8K
15:03 50.82 50.83 50.82 50.82 1.3K
15:04 50.86 50.86 50.85 50.85 1.7K
15:05 50.85 50.85 50.85 50.85 0.3K
15:06 50.85 50.85 50.85 50.85 4.1K
15:07 50.85 50.85 50.84 50.84 3.0K
15:08 50.84 50.86 50.84 50.86 1.7K
15:09 50.86 50.86 50.85 50.86 3.6K
15:10 50.86 50.86 50.82 50.82 5.8K
15:11 50.82 50.84 50.82 50.84 3.6K
15:12 50.84 50.87 50.84 50.86 1.0K
15:13 50.86 50.86 50.86 50.86 0.8K
15:14 50.86 50.86 50.86 50.86 1.2K
15:15 50.86 50.86 50.83 50.83 3.6K
15:16 50.83 50.85 50.83 50.85 2.8K
15:17 50.85 50.85 50.83 50.84 1.4K
15:18 50.84 50.86 50.84 50.84 3.1K
15:19 50.84 50.85 50.84 50.85 1.1K
15:20 50.84 50.85 50.84 50.85 2.9K
15:21 50.84 50.84 50.83 50.84 4.3K
15:22 50.85 50.87 50.85 50.87 7.1K
15:23 50.86 50.86 50.84 50.84 3.1K
15:24 50.84 50.84 50.81 50.81 0.3K
15:25 50.82 50.82 50.82 50.82 3.4K
15:26 50.82 50.82 50.81 50.81 4.2K
15:27 50.80 50.84 50.80 50.84 9.6K
15:28 50.84 50.84 50.84 50.84 0.7K
15:29 50.84 50.84 50.82 50.82 3.0K
15:30 50.82 50.83 50.81 50.83 2.2K
15:31 50.83 50.85 50.83 50.85 0.4K
15:32 50.84 50.85 50.84 50.84 3.5K
15:33 50.84 50.85 50.82 50.85 2.7K
15:34 50.85 50.85 50.84 50.84 9.9K
15:35 50.86 50.86 50.84 50.84 4.3K
15:36 50.84 50.84 50.84 50.84 2.9K
15:37 50.84 50.84 50.84 50.84 0.7K
15:38 50.83 50.83 50.82 50.83 7.1K
15:39 50.83 50.85 50.83 50.85 1.2K
15:40 50.85 50.86 50.85 50.86 1.8K
15:41 50.86 50.86 50.86 50.86 2.0K
15:42 50.86 50.87 50.85 50.87 5.1K
15:43 50.87 50.88 50.87 50.88 1.6K
15:44 50.87 50.89 50.87 50.87 5.3K
15:45 50.86 50.87 50.86 50.87 3.1K
15:46 50.86 50.86 50.85 50.85 2.1K
15:47 50.85 50.85 50.85 50.85 2.2K
15:48 50.84 50.85 50.84 50.85 9.2K
15:49 50.85 50.86 50.85 50.86 1.0K
15:50 50.85 50.86 50.85 50.86 2.9K
15:51 50.86 50.89 50.86 50.89 1.5K
15:52 50.85 50.86 50.85 50.86 10.1K
15:53 50.86 50.89 50.86 50.89 7.3K
15:54 50.89 50.89 50.87 50.87 9.2K
15:55 50.87 50.87 50.86 50.87 10.0K
15:56 50.87 50.89 50.83 50.83 39.4K
15:57 50.81 50.82 50.81 50.81 5.7K
15:58 50.82 50.83 50.81 50.83 16.0K
15:59 50.83 50.83 50.82 50.83 7.7K
16:00 50.82 50.95 50.75 50.81 177.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available