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 51.48 51.56 51.25 51.48 59.6K
09:32 51.47 51.49 51.46 51.46 1.9K
09:33 51.46 51.49 51.46 51.49 0.8K
09:34 51.46 51.51 51.46 51.46 3.1K
09:35 51.58 51.60 51.58 51.60 3.5K
09:36 51.60 51.60 51.60 51.60 0.4K
09:37 51.60 51.66 51.60 51.66 0.6K
09:38 51.64 51.67 51.63 51.67 4.9K
09:39 51.67 51.73 51.67 51.72 9.3K
09:40 51.72 51.78 51.70 51.78 5.8K
09:41 51.73 51.79 51.73 51.77 5.2K
09:42 51.77 51.77 51.71 51.71 9.8K
09:43 51.67 51.67 51.64 51.67 5.8K
09:44 51.64 51.69 51.64 51.67 9.6K
09:45 51.67 51.67 51.67 51.67 2.6K
09:46 51.67 51.75 51.67 51.75 6.0K
09:47 51.75 51.80 51.74 51.77 9.9K
09:48 51.76 51.81 51.76 51.81 7.7K
09:49 51.84 51.84 51.81 51.81 1.6K
09:50 51.81 51.81 51.75 51.77 6.3K
09:51 51.76 51.76 51.76 51.76 1.0K
09:52 51.82 51.82 51.82 51.82 3.9K
09:53 51.81 51.82 51.76 51.82 5.6K
09:54 51.83 51.85 51.81 51.81 6.1K
09:55 51.82 51.88 51.79 51.88 8.2K
09:56 51.88 51.90 51.88 51.88 3.7K
09:57 51.88 51.93 51.88 51.92 12.6K
09:58 51.92 51.94 51.92 51.94 3.6K
09:59 51.94 51.97 51.93 51.93 9.0K
10:00 51.93 51.95 51.90 51.93 6.7K
10:01 51.93 51.93 51.93 51.93 2.8K
10:02 51.89 51.89 51.84 51.87 8.5K
10:03 51.86 51.87 51.86 51.86 2.8K
10:04 51.86 51.87 51.86 51.87 2.0K
10:05 51.85 51.85 51.84 51.84 3.5K
10:06 51.87 51.90 51.84 51.90 9.4K
10:07 51.90 51.94 51.90 51.94 2.2K
10:08 52.00 52.02 51.99 51.99 10.8K
10:09 52.00 52.02 51.97 52.00 10.7K
10:10 51.99 52.00 51.97 51.97 3.4K
10:11 51.97 51.97 51.89 51.96 7.8K
10:12 51.96 51.96 51.94 51.94 2.1K
10:13 51.94 51.94 51.92 51.93 1.7K
10:14 51.92 51.92 51.91 51.91 7.2K
10:15 51.93 51.95 51.90 51.90 10.3K
10:16 51.90 51.92 51.90 51.92 3.1K
10:17 51.91 51.91 51.91 51.91 2.8K
10:18 51.91 51.93 51.89 51.89 4.8K
10:19 51.87 51.91 51.87 51.89 3.8K
10:20 51.89 51.90 51.89 51.90 1.4K
10:21 51.90 51.90 51.87 51.87 2.6K
10:22 51.87 51.88 51.87 51.87 1.0K
10:23 51.87 51.91 51.87 51.91 4.9K
10:24 51.93 51.95 51.93 51.95 2.1K
10:25 51.99 52.01 51.96 52.01 5.4K
10:26 52.00 52.01 51.98 51.98 4.7K
10:27 51.98 52.00 51.97 51.97 3.2K
10:28 51.98 52.04 51.98 52.04 19.8K
10:29 52.07 52.07 52.03 52.06 6.1K
10:30 52.06 52.06 52.04 52.04 3.4K
10:31 52.07 52.07 52.03 52.03 2.5K
10:32 52.03 52.06 52.03 52.05 3.8K
10:33 52.05 52.09 52.05 52.05 8.7K
10:34 52.09 52.09 52.09 52.09 2.0K
10:35 52.02 52.06 52.02 52.06 9.8K
10:36 52.06 52.07 52.06 52.06 1.6K
10:37 52.08 52.11 52.08 52.09 3.8K
10:38 52.09 52.11 52.09 52.09 2.7K
10:39 52.07 52.08 52.07 52.08 1.2K
10:40 52.08 52.10 52.08 52.10 1.1K
10:41 52.13 52.15 52.13 52.15 4.3K
10:42 52.15 52.20 52.14 52.20 19.2K
10:43 52.20 52.20 52.15 52.16 3.5K
10:44 52.13 52.15 52.10 52.15 3.9K
10:45 52.17 52.19 52.17 52.18 4.3K
10:46 52.17 52.17 52.15 52.15 4.4K
10:47 52.15 52.15 52.14 52.14 9.6K
10:48 52.15 52.19 52.15 52.19 3.6K
10:49 52.20 52.29 52.15 52.29 12.3K
10:50 52.29 52.29 52.29 52.29 3.2K
10:51 52.25 52.30 52.25 52.29 7.8K
10:52 52.29 52.30 52.28 52.28 7.1K
10:53 52.29 52.29 52.29 52.29 0.6K
10:54 52.29 52.29 52.29 52.29 0.3K
10:55 52.29 52.29 52.29 52.29 0.8K
10:56 52.27 52.30 52.21 52.21 6.6K
10:57 52.25 52.27 52.25 52.27 3.8K
10:58 52.29 52.29 52.29 52.29 3.5K
10:59 52.29 52.32 52.26 52.26 16.8K
11:00 52.30 52.31 52.28 52.30 3.1K
11:01 52.30 52.30 52.29 52.29 1.6K
11:02 52.29 52.32 52.29 52.32 20.2K
11:03 52.31 52.31 52.31 52.31 1.5K
11:04 52.29 52.29 52.26 52.26 10.8K
11:05 52.26 52.26 52.22 52.25 5.2K
11:06 52.25 52.32 52.25 52.32 2.8K
11:07 52.32 52.32 52.31 52.32 5.7K
11:08 52.31 52.31 52.25 52.25 4.1K
11:09 52.26 52.27 52.26 52.27 0.6K
11:10 52.29 52.30 52.29 52.30 1.1K
11:11 52.30 52.33 52.30 52.32 8.2K
11:12 52.31 52.37 52.31 52.37 20.7K
11:13 52.37 52.37 52.37 52.37 0.7K
11:14 52.38 52.38 52.34 52.34 6.4K
11:15 52.40 52.42 52.38 52.42 3.5K
11:16 52.42 52.43 52.42 52.43 0.8K
11:17 52.43 52.45 52.40 52.45 0.8K
11:18 52.45 52.45 52.40 52.40 5.4K
11:19 52.41 52.44 52.38 52.44 6.4K
11:20 52.44 52.48 52.44 52.48 3.6K
11:21 52.48 52.48 52.47 52.48 4.4K
11:22 52.48 52.48 52.44 52.45 12.4K
11:23 52.45 52.46 52.42 52.42 9.2K
11:24 52.44 52.45 52.44 52.45 4.1K
11:25 52.47 52.48 52.45 52.45 1.1K
11:26 52.47 52.48 52.47 52.48 11.6K
11:27 52.48 52.48 52.47 52.48 7.1K
11:28 52.48 52.49 52.44 52.44 16.2K
11:29 52.44 52.44 52.44 52.44 2.2K
11:30 52.44 52.44 52.40 52.41 2.4K
11:31 52.41 52.46 52.41 52.46 3.5K
11:32 52.47 52.47 52.45 52.45 4.7K
11:33 52.46 52.47 52.46 52.47 1.8K
11:34 52.47 52.47 52.44 52.44 4.7K
11:35 52.44 52.45 52.44 52.45 0.4K
11:36 52.45 52.45 52.44 52.45 4.7K
11:37 52.45 52.47 52.45 52.47 11.4K
11:38 52.48 52.48 52.45 52.47 5.0K
11:39 52.47 52.48 52.47 52.48 0.9K
11:40 52.47 52.47 52.45 52.45 5.1K
11:41 52.45 52.47 52.45 52.45 1.8K
11:42 52.44 52.45 52.41 52.45 3.2K
11:43 52.45 52.45 52.44 52.45 1.8K
11:44 52.46 52.46 52.46 52.46 1.0K
11:45 52.44 52.46 52.43 52.43 1.0K
11:46 52.46 52.46 52.46 52.46 8.4K
11:47 52.47 52.47 52.45 52.45 5.5K
11:48 52.46 52.46 52.46 52.46 3.1K
11:49 52.45 52.45 52.43 52.44 2.3K
11:50 52.43 52.44 52.43 52.44 1.1K
11:51 52.44 52.44 52.44 52.44 0.5K
11:52 52.42 52.46 52.42 52.44 1.5K
11:53 52.43 52.44 52.43 52.44 6.0K
11:54 52.44 52.46 52.44 52.44 3.0K
11:55 52.46 52.46 52.44 52.44 1.5K
11:56 52.45 52.47 52.45 52.47 1.5K
11:57 52.47 52.47 52.47 52.47 2.5K
11:58 52.47 52.47 52.46 52.46 1.7K
11:59 52.46 52.46 52.45 52.45 5.0K
12:00 52.45 52.45 52.42 52.42 1.1K
12:01 52.42 52.42 52.40 52.41 3.1K
12:02 52.41 52.46 52.41 52.46 8.1K
12:03 52.42 52.45 52.42 52.43 0.7K
12:04 52.44 52.45 52.44 52.44 3.8K
12:05 52.44 52.45 52.41 52.41 3.9K
12:06 52.41 52.44 52.41 52.44 1.4K
12:07 52.43 52.47 52.43 52.47 17.1K
12:08 52.45 52.47 52.45 52.47 1.6K
12:09 52.47 52.47 52.44 52.46 0.9K
12:10 52.46 52.47 52.46 52.47 2.8K
12:11 52.47 52.47 52.45 52.46 8.6K
12:12 52.46 52.47 52.46 52.47 2.4K
12:13 52.47 52.47 52.45 52.45 7.0K
12:14 52.45 52.45 52.44 52.44 0.6K
12:15 52.44 52.44 52.41 52.41 3.8K
12:16 52.41 52.44 52.41 52.41 0.7K
12:17 52.41 52.44 52.39 52.39 3.4K
12:18 52.42 52.44 52.42 52.43 2.8K
12:19 52.45 52.45 52.44 52.45 3.4K
12:20 52.45 52.47 52.43 52.47 0.7K
12:21 52.47 52.47 52.45 52.47 2.3K
12:22 52.47 52.47 52.45 52.45 4.6K
12:23 52.45 52.46 52.45 52.46 1.3K
12:24 52.45 52.47 52.45 52.46 3.8K
12:25 52.45 52.46 52.45 52.45 2.7K
12:26 52.46 52.47 52.44 52.47 5.1K
12:27 52.47 52.47 52.46 52.46 1.5K
12:28 52.50 52.50 52.45 52.45 17.3K
12:29 52.45 52.45 52.45 52.45 1.6K
12:30 52.45 52.48 52.45 52.48 0.4K
12:31 52.48 52.48 52.47 52.48 1.1K
12:32 52.48 52.48 52.48 52.48 1.5K
12:33 52.48 52.50 52.48 52.50 1.4K
12:34 52.50 52.52 52.49 52.51 5.6K
12:35 52.50 52.50 52.47 52.47 8.0K
12:36 52.48 52.49 52.48 52.49 6.6K
12:37 52.49 52.50 52.49 52.50 1.0K
12:38 52.50 52.50 52.47 52.47 4.3K
12:39 52.47 52.47 52.45 52.45 1.0K
12:40 52.45 52.45 52.41 52.41 0.8K
12:41 52.43 52.43 52.39 52.42 1.8K
12:42 52.40 52.40 52.35 52.38 4.8K
12:43 52.38 52.38 52.38 52.38 3.9K
12:44 52.37 52.41 52.37 52.41 13.5K
12:45 52.41 52.42 52.41 52.41 2.1K
12:46 52.41 52.42 52.41 52.42 8.6K
12:47 52.42 52.45 52.42 52.45 2.1K
12:48 52.46 52.47 52.44 52.47 1.7K
12:49 52.47 52.50 52.47 52.47 1.9K
12:50 52.49 52.49 52.44 52.44 2.1K
12:51 52.47 52.47 52.46 52.47 0.6K
12:52 52.47 52.47 52.45 52.46 1.6K
12:53 52.46 52.50 52.45 52.50 7.5K
12:54 52.50 52.50 52.47 52.50 1.7K
12:55 52.50 52.50 52.50 52.50 1.2K
12:56 52.47 52.49 52.46 52.49 5.8K
12:57 52.49 52.51 52.49 52.51 1.8K
12:58 52.51 52.55 52.51 52.55 4.0K
12:59 52.55 52.60 52.55 52.59 3.8K
13:00 52.59 52.60 52.59 52.60 1.0K
13:01 52.60 52.62 52.60 52.62 2.2K
13:02 52.63 52.64 52.63 52.64 4.9K
13:03 52.64 52.64 52.64 52.64 3.0K
13:04 52.64 52.64 52.63 52.63 2.0K
13:05 52.63 52.65 52.63 52.65 3.8K
13:06 52.67 52.68 52.67 52.67 3.6K
13:07 52.67 52.67 52.67 52.67 0.4K
13:08 52.65 52.65 52.63 52.63 19.7K
13:09 52.63 52.63 52.63 52.63 1.6K
13:10 52.63 52.65 52.61 52.61 2.8K
13:11 52.60 52.60 52.53 52.53 5.9K
13:12 52.53 52.53 52.50 52.50 3.3K
13:13 52.50 52.50 52.47 52.50 2.0K
13:14 52.50 52.54 52.50 52.54 5.1K
13:15 52.54 52.56 52.53 52.56 1.8K
13:16 52.56 52.60 52.56 52.60 4.4K
13:17 52.60 52.62 52.57 52.57 12.3K
13:18 52.57 52.62 52.57 52.60 2.5K
13:19 52.60 52.60 52.55 52.55 3.2K
13:20 52.58 52.58 52.52 52.52 1.5K
13:21 52.52 52.56 52.52 52.56 1.7K
13:22 52.56 52.57 52.56 52.57 1.8K
13:23 52.57 52.57 52.56 52.56 1.7K
13:24 52.56 52.59 52.56 52.58 5.0K
13:25 52.57 52.57 52.57 52.57 0.8K
13:26 52.57 52.59 52.57 52.58 2.1K
13:27 52.58 52.58 52.58 52.58 0.5K
13:28 52.59 52.59 52.57 52.57 10.5K
13:29 52.57 52.62 52.57 52.62 1.7K
13:30 52.62 52.63 52.62 52.63 1.1K
13:31 52.62 52.62 52.62 52.62 3.8K
13:32 52.62 52.62 52.61 52.61 2.8K
13:33 52.61 52.61 52.60 52.60 1.1K
13:34 52.60 52.60 52.58 52.59 1.1K
13:35 52.59 52.60 52.59 52.60 5.2K
13:36 52.59 52.60 52.59 52.60 4.9K
13:37 52.60 52.60 52.59 52.59 18.5K
13:38 52.59 52.59 52.59 52.59 1.1K
13:39 52.58 52.62 52.58 52.62 5.5K
13:40 52.62 52.63 52.60 52.60 1.9K
13:41 52.62 52.62 52.60 52.61 5.4K
13:42 52.64 52.66 52.64 52.64 7.1K
13:43 52.64 52.64 52.62 52.62 2.4K
13:44 52.63 52.63 52.63 52.63 2.1K
13:45 52.63 52.64 52.62 52.64 5.4K
13:46 52.61 52.62 52.61 52.62 8.5K
13:47 52.62 52.62 52.62 52.62 0.4K
13:48 52.62 52.62 52.62 52.62 2.7K
13:49 52.62 52.64 52.62 52.63 3.1K
13:50 52.63 52.64 52.63 52.63 5.0K
13:51 52.63 52.63 52.61 52.63 3.2K
13:52 52.64 52.65 52.64 52.65 2.2K
13:53 52.65 52.66 52.65 52.65 3.3K
13:54 52.65 52.66 52.65 52.66 0.6K
13:55 52.66 52.66 52.65 52.66 2.7K
13:56 52.66 52.66 52.63 52.63 5.6K
13:57 52.63 52.64 52.63 52.64 2.8K
13:58 52.64 52.64 52.64 52.64 0.4K
13:59 52.64 52.64 52.61 52.61 4.2K
14:00 52.61 52.61 52.60 52.60 1.5K
14:01 52.61 52.61 52.58 52.58 7.2K
14:02 52.58 52.60 52.58 52.60 1.1K
14:03 52.60 52.60 52.57 52.60 10.9K
14:04 52.59 52.60 52.59 52.60 1.0K
14:05 52.58 52.62 52.58 52.62 11.5K
14:06 52.62 52.62 52.62 52.62 1.6K
14:07 52.62 52.63 52.62 52.63 6.9K
14:08 52.63 52.63 52.63 52.63 0.8K
14:09 52.63 52.63 52.63 52.63 1.9K
14:10 52.65 52.70 52.65 52.70 4.2K
14:11 52.71 52.71 52.70 52.71 3.5K
14:12 52.71 52.74 52.69 52.69 4.9K
14:13 52.69 52.70 52.69 52.70 2.9K
14:14 52.70 52.70 52.70 52.70 0.9K
14:15 52.73 52.73 52.72 52.72 1.7K
14:16 52.72 52.75 52.72 52.75 1.8K
14:17 52.75 52.75 52.75 52.75 1.9K
14:18 52.75 52.76 52.73 52.73 4.8K
14:19 52.73 52.76 52.73 52.75 2.6K
14:20 52.75 52.75 52.73 52.73 5.0K
14:21 52.71 52.71 52.71 52.71 1.9K
14:22 52.71 52.76 52.70 52.76 12.9K
14:23 52.73 52.73 52.68 52.69 5.2K
14:24 52.68 52.68 52.66 52.66 8.9K
14:25 52.63 52.64 52.62 52.64 2.2K
14:26 52.65 52.66 52.65 52.66 13.7K
14:27 52.65 52.65 52.63 52.63 2.1K
14:28 52.63 52.63 52.60 52.62 13.2K
14:29 52.63 52.63 52.62 52.62 1.4K
14:30 52.62 52.62 52.61 52.61 1.2K
14:31 52.61 52.61 52.61 52.61 1.6K
14:32 52.59 52.61 52.59 52.61 9.3K
14:33 52.58 52.59 52.58 52.58 8.9K
14:34 52.57 52.57 52.52 52.52 5.5K
14:35 52.52 52.52 52.49 52.49 3.0K
14:36 52.50 52.52 52.50 52.50 9.7K
14:37 52.50 52.50 52.50 52.50 0.5K
14:38 52.50 52.50 52.47 52.47 9.4K
14:39 52.47 52.47 52.47 52.47 8.8K
14:40 52.47 52.50 52.46 52.46 8.1K
14:41 52.46 52.48 52.46 52.47 3.0K
14:42 52.47 52.48 52.47 52.47 4.4K
14:43 52.49 52.56 52.46 52.56 30.8K
14:44 52.54 52.56 52.54 52.56 1.5K
14:45 52.55 52.55 52.53 52.54 7.3K
14:46 52.50 52.52 52.50 52.52 85.4K
14:47 52.52 52.53 52.52 52.53 1.4K
14:48 52.53 52.55 52.52 52.54 10.1K
14:49 52.55 52.55 52.54 52.54 5.7K
14:50 52.55 52.65 52.55 52.65 5.9K
14:51 52.65 52.65 52.64 52.64 7.0K
14:52 52.67 52.70 52.67 52.67 6.3K
14:53 52.67 52.67 52.66 52.66 1.5K
14:54 52.66 52.66 52.66 52.66 1.6K
14:55 52.66 52.66 52.64 52.65 2.3K
14:56 52.65 52.65 52.64 52.64 5.6K
14:57 52.64 52.69 52.64 52.69 8.5K
14:58 52.69 52.69 52.65 52.67 9.9K
14:59 52.66 52.66 52.65 52.66 2.3K
15:00 52.64 52.64 52.63 52.64 5.6K
15:01 52.64 52.64 52.64 52.64 1.6K
15:02 52.64 52.65 52.64 52.64 3.0K
15:03 52.64 52.65 52.64 52.65 2.6K
15:04 52.65 52.65 52.60 52.61 4.7K
15:05 52.59 52.62 52.59 52.62 3.2K
15:06 52.63 52.63 52.61 52.61 5.8K
15:07 52.61 52.64 52.61 52.64 4.1K
15:08 52.62 52.63 52.62 52.63 6.9K
15:09 52.63 52.63 52.55 52.56 5.4K
15:10 52.55 52.57 52.53 52.55 4.8K
15:11 52.54 52.56 52.53 52.56 4.2K
15:12 52.54 52.54 52.53 52.53 5.8K
15:13 52.53 52.53 52.52 52.53 3.4K
15:14 52.52 52.52 52.49 52.51 3.8K
15:15 52.48 52.48 52.45 52.48 4.2K
15:16 52.48 52.50 52.48 52.49 4.4K
15:17 52.49 52.51 52.49 52.51 5.6K
15:18 52.52 52.52 52.50 52.51 3.3K
15:19 52.51 52.51 52.49 52.49 7.4K
15:20 52.49 52.49 52.49 52.49 0.9K
15:21 52.50 52.50 52.48 52.49 2.7K
15:22 52.49 52.49 52.49 52.49 3.1K
15:23 52.49 52.49 52.48 52.49 2.7K
15:24 52.49 52.50 52.49 52.50 6.9K
15:25 52.50 52.50 52.50 52.50 2.0K
15:26 52.50 52.50 52.50 52.50 2.2K
15:27 52.50 52.54 52.50 52.54 9.6K
15:28 52.56 52.56 52.55 52.55 5.8K
15:29 52.55 52.55 52.54 52.55 3.5K
15:30 52.55 52.55 52.52 52.52 7.4K
15:31 52.52 52.52 52.52 52.52 2.7K
15:32 52.53 52.53 52.51 52.51 7.4K
15:33 52.51 52.51 52.48 52.49 3.4K
15:34 52.49 52.49 52.48 52.48 10.6K
15:35 52.48 52.48 52.47 52.48 1.3K
15:36 52.47 52.48 52.44 52.44 9.7K
15:37 52.44 52.48 52.44 52.48 15.7K
15:38 52.48 52.48 52.46 52.46 10.2K
15:39 52.46 52.50 52.43 52.50 32.4K
15:40 52.50 52.50 52.48 52.48 5.3K
15:41 52.46 52.46 52.44 52.44 5.7K
15:42 52.43 52.45 52.43 52.45 9.9K
15:43 52.45 52.50 52.45 52.45 13.2K
15:44 52.46 52.46 52.46 52.46 3.6K
15:45 52.46 52.46 52.45 52.46 11.5K
15:46 52.45 52.47 52.44 52.46 42.2K
15:47 52.45 52.45 52.42 52.42 18.7K
15:48 52.41 52.41 52.40 52.40 4.1K
15:49 52.41 52.44 52.41 52.44 21.6K
15:50 52.47 52.49 52.47 52.49 7.8K
15:51 52.49 52.52 52.49 52.52 15.6K
15:52 52.53 52.56 52.52 52.56 16.3K
15:53 52.56 52.56 52.56 52.56 7.6K
15:54 52.56 52.56 52.49 52.49 14.7K
15:55 52.46 52.51 52.46 52.49 30.9K
15:56 52.47 52.49 52.47 52.49 17.4K
15:57 52.48 52.52 52.47 52.50 34.9K
15:58 52.51 52.51 52.49 52.49 29.2K
15:59 52.50 52.54 52.50 52.54 35.2K
16:00 52.57 53.00 52.54 52.64 171.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available