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 50.75 51.00 50.71 50.71 10.5K
09:32 50.71 50.72 50.68 50.69 3.2K
09:33 50.70 50.70 50.70 50.70 1.1K
09:34 50.70 50.70 50.70 50.70 0.1K
09:35 50.70 50.75 50.70 50.71 0.7K
09:36 50.71 50.84 50.71 50.81 2.7K
09:37 50.81 50.82 50.81 50.81 1.8K
09:38 50.81 50.81 50.81 50.81 0.0K
09:39 50.83 50.84 50.83 50.84 3.0K
09:40 50.84 50.84 50.83 50.83 2.5K
09:41 50.87 50.89 50.87 50.89 4.4K
09:42 50.94 50.96 50.94 50.96 1.6K
09:43 50.96 50.96 50.90 50.90 0.1K
09:44 50.90 50.94 50.90 50.94 0.7K
09:45 50.91 50.91 50.91 50.91 0.1K
09:46 50.90 50.93 50.90 50.93 3.8K
09:47 50.90 50.92 50.90 50.92 1.5K
09:48 50.92 50.92 50.90 50.90 2.5K
09:49 50.90 50.90 50.88 50.88 0.8K
09:50 50.91 50.92 50.90 50.90 1.3K
09:51 50.90 50.91 50.90 50.91 2.8K
09:52 50.93 50.93 50.92 50.93 3.2K
09:53 50.93 50.93 50.91 50.93 2.5K
09:54 50.91 50.91 50.90 50.90 1.5K
09:55 50.91 50.91 50.91 50.91 0.3K
09:56 50.91 50.93 50.89 50.89 1.3K
09:57 50.89 50.89 50.89 50.89 0.9K
09:58 50.89 50.91 50.88 50.91 6.1K
09:59 50.91 50.91 50.91 50.91 1.9K
10:00 50.91 50.91 50.91 50.91 0.8K
10:01 50.91 50.94 50.91 50.91 5.7K
10:02 50.92 50.97 50.92 50.96 3.9K
10:03 50.94 50.94 50.94 50.94 0.9K
10:04 50.94 50.94 50.94 50.94 2.3K
10:05 50.94 50.96 50.94 50.95 8.4K
10:06 50.97 51.00 50.97 51.00 37.7K
10:07 51.00 51.00 50.98 50.98 3.2K
10:08 50.98 50.98 50.93 50.93 4.0K
10:09 50.94 50.94 50.92 50.92 1.8K
10:10 50.91 50.91 50.89 50.89 0.8K
10:11 50.89 50.94 50.89 50.93 2.4K
10:12 50.94 50.94 50.93 50.93 2.8K
10:13 50.96 50.96 50.95 50.95 4.7K
10:14 50.95 50.95 50.93 50.93 0.6K
10:15 50.93 50.95 50.91 50.93 6.4K
10:16 50.93 50.93 50.91 50.91 1.5K
10:17 50.90 50.92 50.88 50.90 38.2K
10:18 50.90 50.91 50.90 50.91 0.5K
10:19 50.91 50.91 50.87 50.87 4.9K
10:20 50.87 50.87 50.85 50.85 1.1K
10:21 50.85 50.85 50.83 50.83 1.4K
10:22 50.83 50.90 50.83 50.90 1.8K
10:23 50.87 50.89 50.87 50.89 4.7K
10:24 50.89 50.90 50.89 50.90 0.5K
10:25 50.90 50.91 50.89 50.89 2.1K
10:26 50.88 50.92 50.88 50.90 5.5K
10:27 50.92 50.95 50.91 50.95 3.1K
10:28 50.95 51.00 50.95 50.99 1.2K
10:29 50.98 50.98 50.95 50.95 2.0K
10:30 50.95 50.95 50.94 50.94 5.7K
10:31 50.95 50.95 50.94 50.94 2.5K
10:32 50.94 50.94 50.92 50.92 2.5K
10:33 50.93 50.94 50.93 50.94 3.3K
10:34 50.94 51.02 50.94 51.02 7.3K
10:35 51.01 51.02 50.98 50.98 4.0K
10:36 50.98 50.98 50.97 50.97 1.5K
10:37 50.97 50.97 50.96 50.96 0.8K
10:38 50.96 50.96 50.94 50.94 3.8K
10:39 50.94 50.94 50.93 50.93 2.4K
10:40 50.95 50.96 50.95 50.96 4.8K
10:41 50.96 50.96 50.95 50.95 1.7K
10:42 50.94 50.95 50.94 50.94 3.1K
10:43 50.95 50.95 50.91 50.91 8.8K
10:44 50.90 50.90 50.87 50.87 2.2K
10:45 50.87 50.93 50.87 50.92 2.4K
10:46 50.94 50.94 50.92 50.92 1.9K
10:47 50.93 50.93 50.93 50.93 0.8K
10:48 50.93 50.93 50.91 50.93 4.2K
10:49 50.93 50.94 50.93 50.94 2.9K
10:50 50.94 50.94 50.92 50.92 1.4K
10:51 50.92 50.93 50.92 50.92 1.3K
10:52 50.93 50.93 50.93 50.93 2.9K
10:53 50.93 50.97 50.93 50.94 4.5K
10:54 50.94 50.94 50.94 50.94 0.5K
10:55 50.94 50.94 50.94 50.94 0.5K
10:56 50.94 50.96 50.94 50.96 13.5K
10:57 50.94 50.94 50.91 50.94 4.3K
10:58 50.96 50.96 50.92 50.93 1.9K
10:59 50.92 50.95 50.92 50.95 2.3K
11:00 50.94 51.01 50.94 51.01 15.4K
11:01 51.05 51.09 51.05 51.08 3.6K
11:02 51.08 51.12 51.08 51.12 2.0K
11:03 51.12 51.12 51.11 51.11 1.5K
11:04 51.11 51.15 51.11 51.12 3.4K
11:05 51.12 51.12 51.05 51.05 6.1K
11:06 51.09 51.09 51.09 51.09 0.3K
11:07 51.08 51.08 51.08 51.08 0.6K
11:08 51.11 51.15 51.11 51.15 2.0K
11:09 51.13 51.13 51.11 51.12 3.6K
11:10 51.12 51.12 51.11 51.12 1.5K
11:11 51.12 51.12 51.11 51.11 1.2K
11:12 51.12 51.12 51.11 51.11 3.2K
11:13 51.11 51.11 51.11 51.11 1.5K
11:14 51.11 51.11 51.10 51.11 7.2K
11:15 51.11 51.11 51.11 51.11 0.3K
11:16 51.10 51.11 51.10 51.11 15.4K
11:17 51.11 51.12 51.11 51.12 6.5K
11:18 51.12 51.12 51.11 51.11 0.8K
11:19 51.10 51.12 51.10 51.12 5.4K
11:20 51.12 51.12 51.12 51.12 0.5K
11:21 51.12 51.12 51.12 51.12 2.2K
11:22 51.12 51.13 51.12 51.12 1.8K
11:23 51.12 51.12 51.12 51.12 1.3K
11:24 51.12 51.14 51.12 51.12 2.1K
11:25 51.12 51.15 51.12 51.13 6.9K
11:26 51.10 51.12 51.10 51.10 18.2K
11:27 51.10 51.12 51.10 51.12 3.1K
11:28 51.12 51.12 51.11 51.11 0.7K
11:29 51.11 51.11 51.11 51.11 4.2K
11:30 51.11 51.12 51.11 51.12 1.3K
11:31 51.12 51.12 51.11 51.11 5.7K
11:32 51.10 51.11 51.10 51.11 10.3K
11:33 51.11 51.11 51.10 51.10 0.1K
11:34 51.10 51.11 51.10 51.11 8.2K
11:35 51.12 51.15 51.12 51.15 9.8K
11:36 51.13 51.19 51.13 51.19 2.5K
11:37 51.19 51.19 51.16 51.17 6.4K
11:38 51.17 51.18 51.17 51.18 0.4K
11:39 51.19 51.19 51.19 51.19 6.3K
11:40 51.15 51.17 51.15 51.17 2.2K
11:41 51.17 51.18 51.16 51.16 1.8K
11:42 51.16 51.18 51.16 51.18 0.7K
11:43 51.18 51.18 51.17 51.18 1.5K
11:44 51.18 51.18 51.17 51.17 1.5K
11:45 51.17 51.20 51.17 51.20 7.7K
11:46 51.21 51.24 51.21 51.24 12.1K
11:47 51.22 51.23 51.22 51.23 3.0K
11:48 51.23 51.23 51.19 51.19 1.9K
11:49 51.19 51.20 51.19 51.19 3.4K
11:50 51.19 51.21 51.19 51.21 1.5K
11:51 51.20 51.20 51.11 51.11 3.2K
11:52 51.10 51.13 51.10 51.13 1.8K
11:53 51.13 51.13 51.13 51.13 1.9K
11:54 51.13 51.13 51.13 51.13 0.3K
11:55 51.14 51.14 51.14 51.14 0.8K
11:56 51.14 51.14 51.14 51.14 0.1K
11:57 51.14 51.14 51.12 51.12 1.0K
11:58 51.09 51.11 51.09 51.09 5.5K
11:59 51.08 51.09 51.07 51.08 4.1K
12:00 51.09 51.09 51.07 51.09 2.1K
12:01 51.08 51.08 51.08 51.08 0.7K
12:02 51.09 51.10 51.08 51.09 1.1K
12:03 51.08 51.08 51.08 51.08 1.3K
12:04 51.08 51.12 51.08 51.11 5.6K
12:05 51.16 51.16 51.13 51.13 5.2K
12:06 51.13 51.13 51.13 51.13 0.3K
12:07 51.13 51.13 51.13 51.13 2.1K
12:08 51.13 51.13 51.12 51.13 7.7K
12:09 51.13 51.16 51.13 51.16 5.7K
12:10 51.14 51.14 51.14 51.14 1.2K
12:11 51.14 51.14 51.14 51.14 0.3K
12:12 51.14 51.14 51.14 51.14 1.3K
12:13 51.15 51.15 51.14 51.15 0.4K
12:14 51.13 51.18 51.13 51.16 3.8K
12:15 51.18 51.18 51.16 51.17 3.2K
12:16 51.16 51.16 51.16 51.16 1.0K
12:17 51.16 51.17 51.16 51.17 1.3K
12:18 51.17 51.17 51.17 51.17 1.2K
12:19 51.17 51.17 51.17 51.17 7.2K
12:20 51.17 51.17 51.15 51.16 2.5K
12:21 51.16 51.16 51.16 51.16 10.3K
12:22 51.16 51.16 51.12 51.12 1.2K
12:23 51.12 51.13 51.12 51.13 0.5K
12:24 51.13 51.13 51.12 51.13 0.3K
12:25 51.12 51.12 51.09 51.09 5.0K
12:26 51.09 51.09 51.09 51.09 0.1K
12:27 51.09 51.09 51.08 51.08 2.0K
12:28 51.08 51.08 51.08 51.08 0.0K
12:29 51.08 51.08 51.08 51.08 0.3K
12:30 51.08 51.09 51.08 51.09 5.7K
12:31 51.08 51.08 51.08 51.08 0.6K
12:32 51.09 51.09 51.09 51.09 1.3K
12:33 51.11 51.12 51.11 51.12 1.8K
12:34 51.12 51.12 51.12 51.12 2.6K
12:35 51.12 51.12 51.11 51.12 1.1K
12:36 51.10 51.10 51.10 51.10 5.4K
12:37 51.10 51.10 51.10 51.10 0.3K
12:38 51.10 51.10 51.10 51.10 0.3K
12:39 51.10 51.15 51.10 51.15 3.4K
12:40 51.15 51.16 51.15 51.16 0.6K
12:41 51.16 51.17 51.16 51.17 1.3K
12:42 51.17 51.17 51.17 51.17 0.7K
12:43 51.17 51.18 51.17 51.17 0.9K
12:44 51.17 51.17 51.17 51.17 5.6K
12:45 51.17 51.17 51.17 51.17 0.0K
12:46 51.21 51.21 51.20 51.20 2.5K
12:47 51.20 51.20 51.19 51.19 0.6K
12:48 51.19 51.20 51.19 51.20 0.7K
12:49 51.18 51.19 51.16 51.17 9.9K
12:50 51.13 51.18 51.13 51.15 0.6K
12:51 51.15 51.17 51.15 51.17 0.6K
12:52 51.17 51.17 51.17 51.17 0.7K
12:53 51.17 51.17 51.17 51.17 1.5K
12:54 51.17 51.17 51.15 51.15 0.2K
12:55 51.15 51.15 51.10 51.10 4.3K
12:56 51.10 51.10 51.10 51.10 0.2K
12:57 51.08 51.10 51.08 51.10 1.0K
12:58 51.10 51.10 51.10 51.10 0.1K
12:59 51.10 51.10 51.08 51.08 0.9K
13:00 51.09 51.10 51.08 51.10 2.3K
13:01 51.10 51.10 51.09 51.09 0.1K
13:02 51.09 51.10 51.09 51.10 1.6K
13:03 51.10 51.10 51.10 51.10 0.4K
13:04 51.10 51.10 51.08 51.08 2.9K
13:05 51.08 51.08 51.08 51.08 0.3K
13:06 51.08 51.09 51.08 51.09 0.7K
13:07 51.09 51.10 51.09 51.09 2.6K
13:08 51.09 51.09 51.07 51.07 1.0K
13:09 51.07 51.07 51.07 51.07 0.0K
13:10 51.07 51.07 51.07 51.07 0.7K
13:11 51.07 51.07 51.07 51.07 1.3K
13:12 51.08 51.08 51.08 51.08 1.2K
13:13 51.09 51.09 51.09 51.09 0.2K
13:14 51.08 51.08 51.06 51.06 3.7K
13:15 51.06 51.06 51.05 51.05 0.3K
13:16 51.06 51.06 51.04 51.04 2.6K
13:17 51.04 51.04 51.04 51.04 0.1K
13:18 51.04 51.06 51.04 51.06 2.3K
13:19 51.06 51.07 51.06 51.07 0.3K
13:20 51.07 51.07 51.07 51.07 0.0K
13:21 51.07 51.07 51.07 51.07 0.7K
13:22 51.08 51.08 51.06 51.06 4.0K
13:23 51.07 51.07 51.07 51.07 0.6K
13:24 51.07 51.07 51.07 51.07 0.0K
13:25 51.07 51.08 51.07 51.08 0.8K
13:26 51.09 51.09 51.09 51.09 1.1K
13:27 51.09 51.09 51.09 51.09 1.4K
13:28 51.08 51.08 51.08 51.08 2.3K
13:29 51.08 51.08 51.08 51.08 2.8K
13:30 51.08 51.08 51.08 51.08 0.0K
13:31 51.08 51.08 51.08 51.08 0.2K
13:32 51.07 51.09 51.07 51.08 2.0K
13:33 51.08 51.09 51.08 51.08 2.0K
13:34 51.08 51.08 51.06 51.07 6.1K
13:35 51.07 51.07 51.06 51.06 1.3K
13:36 51.03 51.03 51.03 51.03 0.4K
13:37 51.03 51.06 51.03 51.06 1.6K
13:38 51.06 51.11 51.06 51.11 1.6K
13:39 51.10 51.10 51.08 51.08 4.8K
13:40 51.09 51.09 51.09 51.09 0.7K
13:41 51.09 51.09 51.09 51.09 0.2K
13:42 51.09 51.09 51.08 51.08 2.7K
13:43 51.09 51.09 51.09 51.09 3.6K
13:44 51.09 51.09 51.08 51.08 2.0K
13:45 51.08 51.08 51.08 51.08 0.7K
13:46 51.08 51.08 51.06 51.06 0.3K
13:47 51.06 51.07 51.06 51.07 0.3K
13:48 51.07 51.07 51.07 51.07 0.1K
13:49 51.07 51.07 51.07 51.07 1.4K
13:50 51.07 51.10 51.07 51.10 0.3K
13:51 51.10 51.10 51.09 51.09 1.8K
13:52 51.09 51.09 51.09 51.09 0.4K
13:53 51.08 51.08 51.08 51.08 0.5K
13:54 51.08 51.08 51.08 51.08 1.8K
13:55 51.08 51.09 51.08 51.09 1.7K
13:56 51.10 51.11 51.09 51.09 3.1K
13:57 51.09 51.09 51.09 51.09 0.2K
13:58 51.08 51.08 51.05 51.05 1.2K
13:59 51.05 51.05 51.05 51.05 0.3K
14:00 51.05 51.05 51.05 51.05 0.5K
14:01 51.07 51.07 51.07 51.07 0.3K
14:02 51.07 51.07 51.07 51.07 0.5K
14:03 51.06 51.06 51.06 51.06 0.4K
14:04 51.06 51.06 51.05 51.05 5.5K
14:05 51.05 51.05 51.05 51.05 0.9K
14:06 51.05 51.05 51.05 51.05 0.3K
14:07 51.05 51.06 51.05 51.06 1.5K
14:08 51.06 51.06 51.04 51.04 1.8K
14:09 51.04 51.05 51.04 51.04 0.6K
14:10 51.04 51.04 51.04 51.04 0.1K
14:11 51.04 51.05 51.04 51.04 0.8K
14:12 51.02 51.05 51.02 51.05 0.6K
14:13 51.05 51.05 51.01 51.01 2.6K
14:14 51.01 51.01 50.98 51.00 4.4K
14:15 51.00 51.01 51.00 51.01 0.6K
14:16 51.01 51.01 51.01 51.01 1.2K
14:17 51.01 51.01 51.01 51.01 1.8K
14:18 51.01 51.01 51.01 51.01 1.4K
14:19 51.01 51.01 51.00 51.01 2.8K
14:20 51.01 51.01 51.00 51.00 3.6K
14:21 51.00 51.00 51.00 51.00 1.0K
14:22 51.00 51.00 50.97 50.97 0.7K
14:23 50.97 50.97 50.94 50.94 3.4K
14:24 50.94 50.94 50.93 50.93 2.3K
14:25 50.93 50.93 50.86 50.86 3.9K
14:26 50.87 50.88 50.86 50.87 3.0K
14:27 50.87 50.88 50.87 50.88 0.4K
14:28 50.88 50.88 50.88 50.88 1.2K
14:29 50.88 50.88 50.86 50.86 1.3K
14:30 50.86 50.87 50.86 50.87 2.1K
14:31 50.87 50.88 50.86 50.86 2.4K
14:32 50.86 50.86 50.86 50.86 0.3K
14:33 50.87 50.88 50.87 50.87 2.4K
14:34 50.87 50.89 50.87 50.89 1.1K
14:35 50.89 50.89 50.89 50.89 1.0K
14:36 50.89 50.89 50.89 50.89 0.7K
14:37 50.94 50.95 50.94 50.95 0.5K
14:38 50.95 50.96 50.95 50.95 1.9K
14:39 50.95 50.95 50.95 50.95 0.2K
14:40 50.95 50.95 50.95 50.95 1.7K
14:41 50.95 50.96 50.95 50.96 0.8K
14:42 50.96 50.96 50.96 50.96 0.5K
14:43 50.96 50.96 50.96 50.96 0.2K
14:44 50.95 50.96 50.94 50.96 3.0K
14:45 50.95 50.96 50.95 50.96 2.5K
14:46 50.96 51.00 50.96 51.00 1.6K
14:47 51.00 51.00 50.98 50.98 3.0K
14:48 50.98 50.98 50.98 50.98 0.9K
14:49 50.98 50.98 50.98 50.98 0.9K
14:50 50.98 50.99 50.98 50.99 0.7K
14:51 50.99 50.99 50.97 50.97 3.2K
14:52 50.97 50.97 50.97 50.97 0.4K
14:53 50.98 50.98 50.97 50.98 1.4K
14:54 50.98 50.98 50.97 50.97 0.4K
14:55 50.97 50.98 50.94 50.94 6.4K
14:56 50.94 50.95 50.93 50.93 2.3K
14:57 50.92 50.93 50.92 50.93 3.8K
14:58 50.93 50.96 50.93 50.96 1.4K
14:59 50.96 50.97 50.96 50.96 1.4K
15:00 50.96 50.97 50.95 50.95 2.2K
15:01 50.98 50.98 50.96 50.96 4.0K
15:02 50.96 50.98 50.96 50.98 0.6K
15:03 50.98 51.01 50.98 50.98 2.5K
15:04 50.98 50.98 50.96 50.96 2.9K
15:05 50.97 50.97 50.97 50.97 0.8K
15:06 50.98 50.98 50.97 50.97 3.4K
15:07 51.00 51.00 51.00 51.00 1.4K
15:08 51.03 51.03 51.01 51.01 3.1K
15:09 51.00 51.02 51.00 51.02 4.4K
15:10 50.99 51.00 50.99 50.99 2.5K
15:11 50.99 51.01 50.99 51.01 1.8K
15:12 51.01 51.03 51.01 51.03 3.1K
15:13 51.05 51.05 51.05 51.05 0.4K
15:14 51.05 51.06 51.04 51.05 2.2K
15:15 51.05 51.05 51.03 51.03 2.4K
15:16 51.03 51.03 51.03 51.03 1.8K
15:17 51.03 51.03 51.02 51.03 2.4K
15:18 51.03 51.05 51.02 51.02 5.2K
15:19 51.03 51.05 51.03 51.05 3.4K
15:20 51.05 51.05 51.04 51.04 1.5K
15:21 51.04 51.05 51.04 51.05 0.9K
15:22 51.06 51.06 51.06 51.06 1.3K
15:23 51.06 51.06 51.05 51.05 1.3K
15:24 51.05 51.05 51.05 51.05 2.4K
15:25 51.05 51.05 51.05 51.05 1.4K
15:26 51.04 51.04 51.00 51.02 8.0K
15:27 51.01 51.01 51.01 51.01 0.8K
15:28 51.01 51.04 51.01 51.02 3.4K
15:29 51.02 51.04 51.02 51.03 0.7K
15:30 51.03 51.03 51.03 51.03 0.1K
15:31 51.04 51.04 51.01 51.03 5.0K
15:32 51.02 51.02 51.01 51.01 1.1K
15:33 51.01 51.06 51.01 51.06 2.4K
15:34 51.06 51.06 51.06 51.06 0.4K
15:35 51.06 51.06 51.03 51.06 3.7K
15:36 51.05 51.05 51.04 51.04 5.5K
15:37 51.04 51.06 51.04 51.06 1.2K
15:38 51.08 51.08 51.07 51.07 2.1K
15:39 51.07 51.08 51.06 51.08 1.7K
15:40 51.08 51.10 51.08 51.09 1.9K
15:41 51.08 51.08 51.07 51.07 5.2K
15:42 51.06 51.08 51.06 51.07 2.9K
15:43 51.07 51.07 51.07 51.07 1.5K
15:44 51.07 51.07 51.05 51.07 6.1K
15:45 51.06 51.06 51.06 51.06 1.4K
15:46 51.07 51.07 51.06 51.06 5.7K
15:47 51.06 51.08 51.06 51.08 6.4K
15:48 51.07 51.08 51.07 51.08 2.2K
15:49 51.08 51.10 51.07 51.10 6.6K
15:50 51.10 51.10 51.09 51.10 8.9K
15:51 51.10 51.12 51.09 51.12 9.4K
15:52 51.12 51.12 51.10 51.11 6.3K
15:53 51.11 51.11 51.09 51.09 6.6K
15:54 51.08 51.10 51.07 51.10 11.1K
15:55 51.10 51.11 51.10 51.10 16.9K
15:56 51.12 51.13 51.12 51.12 15.4K
15:57 51.17 51.17 51.13 51.13 22.8K
15:58 51.13 51.14 51.12 51.14 21.6K
15:59 51.16 51.18 51.16 51.16 27.2K
16:00 51.16 51.47 51.15 51.15 138.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available