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 52.09 52.34 51.85 52.34 10.8K
09:32 52.21 52.21 52.04 52.04 0.5K
09:33 52.17 52.17 52.17 52.17 0.2K
09:34 52.17 52.28 52.17 52.28 0.3K
09:35 52.14 52.14 52.14 52.14 2.7K
09:36 52.14 52.30 52.12 52.25 4.2K
09:37 52.24 52.30 52.24 52.30 0.8K
09:38 52.30 52.41 52.30 52.41 1.0K
09:39 52.37 52.39 52.37 52.39 1.1K
09:40 52.39 52.39 52.25 52.25 5.0K
09:41 52.25 52.25 52.25 52.25 0.9K
09:42 52.25 52.39 52.25 52.39 0.3K
09:43 52.39 52.39 52.33 52.33 0.7K
09:44 52.33 52.39 52.33 52.39 0.3K
09:45 52.41 52.41 52.34 52.34 2.4K
09:46 52.34 52.40 52.34 52.38 2.0K
09:47 52.35 52.40 52.35 52.37 1.4K
09:48 52.37 52.40 52.36 52.40 1.1K
09:49 52.40 52.40 52.34 52.36 6.0K
09:50 52.36 52.36 52.35 52.35 0.8K
09:51 52.35 52.35 52.34 52.34 0.1K
09:52 52.34 52.38 52.34 52.38 1.2K
09:53 52.38 52.38 52.33 52.33 4.4K
09:54 52.33 52.33 52.29 52.29 22.4K
09:55 52.29 52.32 52.29 52.32 6.3K
09:56 52.25 52.25 52.25 52.25 1.4K
09:57 52.23 52.24 52.23 52.24 2.5K
09:58 52.24 52.28 52.24 52.28 5.3K
09:59 52.28 52.28 52.28 52.28 0.3K
10:00 52.28 52.33 52.27 52.30 2.5K
10:01 52.30 52.30 52.27 52.27 2.1K
10:02 52.27 52.27 52.26 52.26 2.0K
10:03 52.26 52.26 52.14 52.17 0.9K
10:04 52.17 52.23 52.17 52.23 0.5K
10:05 52.23 52.23 52.21 52.21 2.3K
10:06 52.20 52.25 52.20 52.22 2.9K
10:07 52.22 52.22 52.12 52.17 8.1K
10:08 52.17 52.17 52.16 52.16 0.7K
10:09 52.16 52.19 52.16 52.19 0.8K
10:10 52.19 52.19 52.11 52.11 1.0K
10:11 52.08 52.08 52.02 52.02 3.3K
10:12 52.02 52.04 52.02 52.04 0.7K
10:13 52.04 52.05 52.01 52.05 2.5K
10:14 52.05 52.05 51.99 52.01 3.4K
10:15 52.01 52.04 52.01 52.04 0.4K
10:16 52.04 52.04 52.02 52.02 1.7K
10:17 52.02 52.02 52.02 52.02 1.1K
10:18 52.02 52.05 52.02 52.05 1.4K
10:19 52.06 52.06 52.05 52.05 0.7K
10:20 52.05 52.05 52.02 52.04 3.0K
10:21 52.04 52.08 52.04 52.08 2.3K
10:22 52.06 52.10 52.06 52.08 4.0K
10:23 52.08 52.11 52.08 52.09 3.0K
10:24 52.11 52.11 52.10 52.10 5.1K
10:25 52.10 52.11 52.08 52.08 4.1K
10:26 52.05 52.05 52.03 52.03 3.0K
10:27 52.03 52.03 52.01 52.01 2.9K
10:28 52.01 52.01 52.01 52.01 0.3K
10:29 52.01 52.01 51.96 51.97 3.6K
10:30 51.95 51.97 51.95 51.97 2.2K
10:31 51.97 51.97 51.95 51.96 2.6K
10:32 51.96 51.97 51.95 51.95 2.4K
10:33 51.95 51.95 51.91 51.91 0.3K
10:34 51.91 51.94 51.90 51.90 2.1K
10:35 51.90 51.90 51.87 51.87 4.3K
10:36 51.88 51.88 51.88 51.88 0.5K
10:37 51.88 51.88 51.86 51.88 3.5K
10:38 51.88 51.88 51.87 51.87 2.3K
10:39 51.87 51.87 51.85 51.85 2.9K
10:40 51.85 51.87 51.85 51.87 6.2K
10:41 51.87 51.87 51.85 51.85 8.9K
10:42 51.86 51.87 51.85 51.87 3.3K
10:43 51.87 51.90 51.87 51.88 0.9K
10:44 51.89 51.89 51.89 51.89 2.9K
10:45 51.88 51.88 51.88 51.88 0.5K
10:46 51.88 51.88 51.85 51.85 2.6K
10:47 51.88 51.90 51.88 51.90 2.7K
10:48 51.84 51.84 51.84 51.84 0.9K
10:49 51.85 51.85 51.85 51.85 1.4K
10:50 51.87 51.88 51.87 51.88 4.8K
10:51 51.86 51.90 51.86 51.89 3.3K
10:52 51.88 51.90 51.88 51.90 3.7K
10:53 51.90 51.90 51.90 51.90 0.3K
10:54 51.90 51.90 51.90 51.90 1.2K
10:55 51.88 51.88 51.84 51.84 6.4K
10:56 51.84 51.85 51.82 51.82 4.1K
10:57 51.82 51.84 51.82 51.83 0.8K
10:58 51.83 51.88 51.83 51.88 2.3K
10:59 51.93 51.94 51.90 51.90 3.4K
11:00 51.90 51.91 51.90 51.91 4.1K
11:01 51.92 52.00 51.92 52.00 3.6K
11:02 52.00 52.00 51.97 51.97 0.7K
11:03 51.97 52.00 51.97 51.97 4.1K
11:04 52.00 52.00 51.97 51.98 3.1K
11:05 51.98 51.98 51.98 51.98 2.4K
11:06 52.02 52.02 52.02 52.02 1.2K
11:07 52.00 52.09 52.00 52.09 6.5K
11:08 52.09 52.09 52.09 52.09 0.4K
11:09 52.09 52.09 52.08 52.08 0.4K
11:10 52.08 52.08 52.08 52.08 0.2K
11:11 52.08 52.08 52.08 52.08 0.6K
11:12 52.08 52.08 52.05 52.05 1.5K
11:13 52.07 52.07 52.07 52.07 1.4K
11:14 52.07 52.07 52.07 52.07 1.2K
11:15 52.08 52.10 52.08 52.10 6.0K
11:16 52.10 52.10 52.10 52.10 5.2K
11:17 52.11 52.11 52.09 52.09 0.8K
11:18 52.10 52.10 52.10 52.10 0.4K
11:19 52.11 52.11 52.09 52.11 5.9K
11:20 52.11 52.11 52.08 52.08 1.8K
11:21 52.08 52.08 52.07 52.08 8.7K
11:22 52.03 52.04 52.03 52.04 2.9K
11:23 52.01 52.01 52.01 52.01 1.3K
11:24 52.02 52.04 52.02 52.04 4.1K
11:25 52.04 52.04 52.04 52.04 0.2K
11:26 52.04 52.04 52.04 52.04 0.7K
11:27 52.04 52.04 52.04 52.04 0.2K
11:28 52.04 52.04 52.03 52.03 0.7K
11:29 52.03 52.03 52.03 52.03 0.1K
11:30 52.03 52.03 52.01 52.01 0.7K
11:31 52.03 52.03 52.02 52.02 0.8K
11:32 52.02 52.02 52.02 52.02 0.3K
11:33 52.02 52.02 52.02 52.02 0.2K
11:34 52.02 52.02 52.01 52.01 5.5K
11:35 52.00 52.00 52.00 52.00 1.5K
11:36 51.96 51.98 51.96 51.98 1.8K
11:37 51.98 51.98 51.97 51.97 0.7K
11:38 51.97 51.97 51.95 51.95 0.4K
11:39 51.95 51.96 51.95 51.96 1.6K
11:40 51.99 52.02 51.99 52.02 5.1K
11:41 52.02 52.02 52.02 52.02 0.4K
11:42 52.03 52.03 52.03 52.03 1.0K
11:43 52.03 52.03 52.00 52.00 0.8K
11:44 51.99 52.02 51.99 52.02 3.3K
11:45 52.02 52.02 52.02 52.02 0.3K
11:46 52.05 52.05 52.05 52.05 1.8K
11:47 52.05 52.05 52.01 52.01 0.2K
11:48 52.01 52.04 52.01 52.04 1.0K
11:49 52.04 52.04 51.98 51.98 4.3K
11:50 51.98 51.98 51.97 51.97 1.1K
11:51 51.97 51.97 51.97 51.97 0.2K
11:52 51.97 51.97 51.97 51.97 0.5K
11:53 51.97 52.00 51.97 52.00 1.3K
11:54 52.00 52.04 52.00 52.04 3.8K
11:55 52.04 52.04 52.02 52.04 1.8K
11:56 52.04 52.07 52.04 52.07 2.6K
11:57 52.07 52.07 52.05 52.05 3.4K
11:58 52.04 52.05 52.03 52.03 0.9K
11:59 52.03 52.03 52.03 52.03 1.0K
12:00 52.03 52.03 52.02 52.03 4.2K
12:01 52.03 52.03 51.98 51.98 1.9K
12:02 51.98 51.98 51.97 51.97 1.3K
12:03 51.97 51.98 51.97 51.98 1.1K
12:04 51.97 52.02 51.97 52.02 3.7K
12:05 52.02 52.02 52.02 52.02 0.4K
12:06 52.02 52.02 52.02 52.02 0.4K
12:07 51.97 51.97 51.97 51.97 0.7K
12:08 51.98 51.98 51.98 51.98 1.0K
12:09 51.96 51.96 51.96 51.96 2.5K
12:10 51.96 51.96 51.90 51.90 0.7K
12:11 51.90 51.92 51.90 51.92 1.1K
12:12 51.92 51.94 51.92 51.94 5.2K
12:13 51.94 51.94 51.93 51.93 1.3K
12:14 51.91 51.93 51.91 51.93 0.7K
12:15 51.91 51.91 51.91 51.91 0.3K
12:16 51.91 51.91 51.90 51.90 0.8K
12:17 51.90 51.91 51.90 51.91 0.5K
12:18 51.92 51.92 51.91 51.92 9.3K
12:19 51.92 51.92 51.90 51.90 0.7K
12:20 51.90 51.92 51.90 51.90 1.0K
12:21 51.91 51.93 51.91 51.93 2.2K
12:22 51.93 51.94 51.93 51.94 2.5K
12:23 51.94 51.94 51.94 51.94 1.6K
12:24 51.94 51.97 51.94 51.97 3.2K
12:25 51.96 51.96 51.96 51.96 0.3K
12:26 51.96 51.96 51.96 51.96 0.9K
12:27 51.97 51.97 51.97 51.97 1.2K
12:28 51.96 51.96 51.96 51.96 0.8K
12:29 51.96 51.96 51.96 51.96 0.4K
12:30 51.96 51.98 51.96 51.98 0.2K
12:31 51.98 51.98 51.98 51.98 0.8K
12:32 51.95 51.95 51.93 51.93 1.4K
12:33 51.92 51.94 51.92 51.94 3.1K
12:34 51.94 51.94 51.92 51.92 0.5K
12:35 51.92 51.92 51.92 51.92 0.2K
12:36 51.92 51.92 51.92 51.92 0.3K
12:37 51.91 51.92 51.91 51.92 1.1K
12:38 51.91 51.91 51.91 51.91 3.9K
12:39 51.91 51.92 51.91 51.92 2.5K
12:40 51.92 51.92 51.90 51.90 3.7K
12:41 51.90 51.90 51.89 51.89 0.4K
12:42 51.89 51.89 51.89 51.89 0.1K
12:43 51.89 51.89 51.88 51.88 1.2K
12:44 51.88 51.90 51.88 51.90 1.7K
12:45 51.90 51.93 51.90 51.93 1.9K
12:46 51.93 51.93 51.91 51.91 0.9K
12:47 51.91 51.94 51.91 51.94 1.1K
12:48 51.95 51.96 51.95 51.96 12.6K
12:49 51.98 51.99 51.98 51.99 2.2K
12:50 51.99 51.99 51.98 51.98 0.9K
12:51 51.98 51.98 51.96 51.96 2.0K
12:52 51.96 51.96 51.92 51.93 1.5K
12:53 51.94 51.94 51.94 51.94 0.8K
12:54 51.94 51.94 51.93 51.93 4.4K
12:55 51.91 51.91 51.91 51.91 0.9K
12:56 51.91 51.91 51.89 51.89 1.2K
12:57 51.89 51.90 51.89 51.90 0.9K
12:58 51.90 51.91 51.90 51.90 1.8K
12:59 51.88 51.88 51.88 51.88 2.5K
13:00 51.88 51.91 51.87 51.91 2.5K
13:01 51.91 51.91 51.91 51.91 0.1K
13:02 51.91 51.91 51.91 51.91 0.3K
13:03 51.89 51.92 51.89 51.92 3.2K
13:04 51.92 51.92 51.92 51.92 3.4K
13:05 51.92 51.93 51.91 51.93 3.7K
13:06 51.93 51.93 51.93 51.93 0.3K
13:07 51.93 51.95 51.93 51.95 1.1K
13:08 51.95 51.95 51.95 51.95 0.3K
13:09 51.95 51.95 51.93 51.94 0.9K
13:10 51.94 51.94 51.93 51.93 1.9K
13:11 51.93 51.93 51.93 51.93 0.4K
13:12 51.93 51.94 51.92 51.94 2.7K
13:13 51.96 51.96 51.95 51.95 0.7K
13:14 51.94 51.94 51.94 51.94 1.8K
13:15 51.94 51.94 51.94 51.94 0.0K
13:16 51.94 51.99 51.94 51.99 1.1K
13:17 51.99 51.99 51.98 51.98 1.6K
13:18 51.98 51.98 51.97 51.97 3.4K
13:19 51.97 51.99 51.97 51.99 0.2K
13:20 51.97 51.97 51.97 51.97 1.6K
13:21 51.97 51.97 51.97 51.97 1.1K
13:22 51.97 51.97 51.97 51.97 0.5K
13:23 51.99 51.99 51.98 51.98 2.9K
13:24 51.96 51.98 51.96 51.97 1.9K
13:25 51.97 52.03 51.97 52.03 3.9K
13:26 52.03 52.03 52.01 52.01 1.2K
13:27 52.01 52.05 52.01 52.03 1.5K
13:28 52.03 52.03 52.02 52.02 2.3K
13:29 52.02 52.06 52.02 52.06 1.5K
13:30 52.06 52.06 52.03 52.03 1.5K
13:31 52.07 52.07 52.03 52.07 1.6K
13:32 52.07 52.07 52.07 52.07 0.8K
13:33 52.07 52.07 52.06 52.06 1.4K
13:34 52.06 52.06 52.06 52.06 0.5K
13:35 52.06 52.06 52.06 52.06 0.2K
13:36 52.06 52.06 52.06 52.06 0.4K
13:37 52.07 52.07 52.06 52.07 2.7K
13:38 52.07 52.14 52.07 52.11 6.3K
13:39 52.11 52.13 52.11 52.13 0.1K
13:40 52.13 52.13 52.13 52.13 0.8K
13:41 52.13 52.13 52.13 52.13 0.4K
13:42 52.09 52.09 52.09 52.09 2.9K
13:43 52.09 52.09 52.08 52.08 1.0K
13:44 52.08 52.08 52.08 52.08 1.0K
13:45 52.08 52.08 52.04 52.04 1.3K
13:46 52.04 52.04 52.04 52.04 0.1K
13:47 52.04 52.04 52.04 52.04 0.2K
13:48 52.06 52.06 52.04 52.04 0.5K
13:49 52.04 52.09 52.04 52.09 0.4K
13:50 52.07 52.07 52.05 52.05 2.5K
13:51 52.05 52.08 52.05 52.08 1.0K
13:52 52.08 52.15 52.08 52.15 1.7K
13:53 52.15 52.15 52.15 52.15 0.7K
13:54 52.15 52.15 52.15 52.15 0.0K
13:55 52.15 52.15 52.10 52.10 1.1K
13:56 52.10 52.11 52.10 52.11 0.6K
13:57 52.09 52.10 52.09 52.10 1.2K
13:58 52.10 52.10 52.07 52.07 1.4K
13:59 52.07 52.07 52.07 52.07 0.1K
14:00 52.07 52.07 52.07 52.07 0.4K
14:01 52.07 52.07 52.07 52.07 0.8K
14:02 52.05 52.07 52.05 52.07 1.1K
14:03 52.07 52.07 52.07 52.07 0.8K
14:04 52.07 52.08 52.07 52.08 0.5K
14:05 52.08 52.08 52.08 52.08 0.4K
14:06 52.08 52.08 52.06 52.06 1.1K
14:07 52.06 52.06 52.04 52.04 1.5K
14:08 52.06 52.06 52.06 52.06 1.4K
14:09 52.06 52.06 52.06 52.06 0.8K
14:10 52.10 52.10 52.10 52.10 12.9K
14:11 52.10 52.10 52.10 52.10 0.6K
14:12 52.16 52.16 52.16 52.16 0.7K
14:13 52.16 52.16 52.15 52.15 0.3K
14:14 52.15 52.16 52.15 52.16 0.4K
14:15 52.13 52.13 52.13 52.13 4.9K
14:16 52.13 52.13 52.13 52.13 0.9K
14:17 52.13 52.13 52.13 52.13 0.1K
14:18 52.13 52.13 52.13 52.13 0.0K
14:19 52.13 52.13 52.13 52.13 0.6K
14:20 52.13 52.13 52.11 52.12 4.2K
14:21 52.13 52.14 52.13 52.14 2.0K
14:22 52.14 52.17 52.14 52.17 2.8K
14:23 52.17 52.17 52.17 52.17 0.4K
14:24 52.18 52.18 52.14 52.14 6.3K
14:25 52.14 52.15 52.14 52.15 2.3K
14:26 52.15 52.17 52.14 52.14 15.5K
14:27 52.15 52.15 52.14 52.14 1.4K
14:28 52.14 52.15 52.14 52.15 1.3K
14:29 52.15 52.16 52.15 52.16 0.6K
14:30 52.17 52.17 52.16 52.16 3.2K
14:31 52.16 52.16 52.16 52.16 0.4K
14:32 52.15 52.15 52.13 52.13 9.3K
14:33 52.14 52.14 52.14 52.14 0.7K
14:34 52.14 52.15 52.14 52.15 2.6K
14:35 52.15 52.15 52.12 52.12 3.1K
14:36 52.12 52.12 52.12 52.12 0.0K
14:37 52.12 52.12 52.11 52.12 2.8K
14:38 52.12 52.14 52.12 52.14 0.5K
14:39 52.16 52.16 52.14 52.14 3.3K
14:40 52.14 52.14 52.14 52.14 0.1K
14:41 52.15 52.15 52.15 52.15 0.6K
14:42 52.16 52.16 52.15 52.15 2.0K
14:43 52.15 52.16 52.15 52.15 1.2K
14:44 52.15 52.17 52.15 52.17 2.1K
14:45 52.17 52.18 52.17 52.18 2.6K
14:46 52.18 52.18 52.17 52.18 3.2K
14:47 52.18 52.19 52.18 52.19 4.9K
14:48 52.15 52.15 52.15 52.15 1.3K
14:49 52.15 52.15 52.15 52.15 0.1K
14:50 52.19 52.20 52.19 52.20 18.0K
14:51 52.20 52.20 52.19 52.19 2.7K
14:52 52.19 52.20 52.19 52.20 1.0K
14:53 52.20 52.20 52.16 52.16 2.8K
14:54 52.16 52.16 52.16 52.16 1.1K
14:55 52.16 52.20 52.16 52.16 12.4K
14:56 52.16 52.18 52.16 52.18 0.4K
14:57 52.17 52.17 52.17 52.17 0.2K
14:58 52.17 52.17 52.16 52.16 0.2K
14:59 52.16 52.16 52.13 52.13 3.1K
15:00 52.13 52.13 52.12 52.12 1.4K
15:01 52.14 52.14 52.13 52.14 31.9K
15:02 52.14 52.14 52.14 52.14 0.1K
15:03 52.14 52.17 52.14 52.17 1.5K
15:04 52.19 52.19 52.18 52.18 3.2K
15:05 52.16 52.16 52.13 52.13 7.3K
15:06 52.13 52.13 52.13 52.13 1.2K
15:07 52.13 52.13 52.12 52.12 3.5K
15:08 52.12 52.12 52.12 52.12 1.3K
15:09 52.12 52.14 52.12 52.14 2.2K
15:10 52.14 52.14 52.13 52.13 1.2K
15:11 52.13 52.13 52.13 52.13 1.2K
15:12 52.13 52.13 52.13 52.13 0.5K
15:13 52.13 52.14 52.13 52.13 0.5K
15:14 52.14 52.14 52.14 52.14 2.0K
15:15 52.16 52.17 52.16 52.17 4.2K
15:16 52.19 52.19 52.17 52.17 6.3K
15:17 52.17 52.17 52.17 52.17 3.8K
15:18 52.16 52.17 52.13 52.13 7.0K
15:19 52.13 52.13 52.07 52.11 10.7K
15:20 52.08 52.09 52.08 52.09 2.9K
15:21 52.09 52.09 52.09 52.09 0.3K
15:22 52.09 52.09 52.08 52.08 0.5K
15:23 52.07 52.07 52.06 52.06 4.5K
15:24 52.07 52.07 52.04 52.04 21.8K
15:25 52.03 52.05 52.03 52.05 1.4K
15:26 52.05 52.05 52.04 52.04 2.3K
15:27 52.03 52.05 52.03 52.05 2.9K
15:28 52.05 52.05 52.05 52.05 0.3K
15:29 52.05 52.06 52.05 52.06 4.7K
15:30 52.02 52.02 51.99 52.02 6.5K
15:31 52.01 52.01 52.00 52.00 2.0K
15:32 52.00 52.00 51.99 51.99 3.1K
15:33 51.98 51.99 51.98 51.98 3.0K
15:34 51.98 51.98 51.98 51.98 2.4K
15:35 51.98 51.99 51.98 51.99 9.6K
15:36 51.99 51.99 51.98 51.98 2.1K
15:37 51.98 51.98 51.96 51.97 5.0K
15:38 51.97 51.97 51.95 51.95 3.3K
15:39 51.92 51.93 51.92 51.93 1.7K
15:40 51.93 51.93 51.91 51.91 12.8K
15:41 51.91 51.91 51.90 51.90 2.1K
15:42 51.90 51.91 51.90 51.90 4.7K
15:43 51.89 51.89 51.88 51.89 7.8K
15:44 51.89 51.91 51.89 51.90 5.8K
15:45 51.90 51.94 51.90 51.94 3.8K
15:46 51.93 51.93 51.91 51.91 5.7K
15:47 51.92 51.92 51.91 51.91 2.5K
15:48 51.92 51.92 51.90 51.90 4.5K
15:49 51.91 51.92 51.91 51.92 8.1K
15:50 51.92 51.93 51.89 51.89 7.1K
15:51 51.89 51.89 51.89 51.89 5.0K
15:52 51.89 51.90 51.88 51.88 8.2K
15:53 51.87 51.87 51.87 51.87 7.0K
15:54 51.86 51.86 51.86 51.86 3.6K
15:55 51.86 51.88 51.86 51.87 13.3K
15:56 51.86 51.88 51.86 51.87 11.1K
15:57 51.87 51.90 51.87 51.90 12.5K
15:58 51.89 51.91 51.89 51.90 12.8K
15:59 51.92 51.92 51.90 51.90 20.9K
16:00 51.89 52.86 51.83 51.88 169.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available