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 51.85 51.44 51.60 55.1K
09:32 51.53 51.57 51.43 51.48 2.2K
09:33 51.35 51.35 51.11 51.35 48.2K
09:34 51.35 51.35 51.28 51.28 2.4K
09:35 51.35 51.41 51.35 51.38 1.5K
09:36 51.39 51.39 51.21 51.21 5.2K
09:37 51.20 51.20 50.96 51.00 27.9K
09:38 51.01 51.11 50.99 51.11 2.9K
09:39 51.03 51.15 51.03 51.15 1.7K
09:40 51.15 51.15 51.09 51.09 2.5K
09:41 51.03 51.03 50.99 50.99 11.5K
09:42 51.00 51.00 50.93 50.99 7.1K
09:43 50.99 50.99 50.91 50.94 5.9K
09:44 50.94 50.94 50.85 50.85 4.3K
09:45 50.85 50.85 50.82 50.82 6.6K
09:46 50.98 51.04 50.96 51.04 12.7K
09:47 51.04 51.09 51.04 51.09 7.7K
09:48 51.10 51.10 51.09 51.09 2.8K
09:49 51.14 51.14 51.11 51.11 18.3K
09:50 51.15 51.25 51.15 51.22 3.6K
09:51 51.21 51.24 51.21 51.21 2.2K
09:52 51.21 51.29 51.21 51.29 3.7K
09:53 51.28 51.43 51.28 51.43 7.5K
09:54 51.41 51.41 51.35 51.35 4.9K
09:55 51.39 51.46 51.39 51.46 0.9K
09:56 51.48 51.54 51.48 51.54 13.6K
09:57 51.56 51.56 51.50 51.50 10.2K
09:58 51.53 51.53 51.47 51.47 4.8K
09:59 51.48 51.58 51.48 51.49 8.4K
10:00 51.54 51.62 51.54 51.60 6.3K
10:01 51.60 51.69 51.60 51.65 4.4K
10:02 51.65 51.70 51.65 51.68 10.4K
10:03 51.70 51.70 51.68 51.68 1.9K
10:04 51.71 51.73 51.71 51.73 6.8K
10:05 51.73 51.73 51.69 51.69 1.2K
10:06 51.64 51.64 51.64 51.64 0.6K
10:07 51.64 51.64 51.57 51.61 5.1K
10:08 51.61 51.61 51.56 51.56 0.5K
10:09 51.56 51.60 51.56 51.60 2.9K
10:10 51.60 51.62 51.59 51.62 2.5K
10:11 51.62 51.63 51.60 51.63 15.0K
10:12 51.62 51.62 51.57 51.59 4.8K
10:13 51.53 51.53 51.53 51.53 2.1K
10:14 51.53 51.53 51.51 51.51 1.7K
10:15 51.51 51.51 51.47 51.47 5.5K
10:16 51.47 51.48 51.47 51.48 1.6K
10:17 51.48 51.48 51.44 51.44 5.1K
10:18 51.44 51.44 51.44 51.44 12.0K
10:19 51.44 51.44 51.38 51.38 1.3K
10:20 51.36 51.38 51.36 51.38 4.4K
10:21 51.39 51.39 51.37 51.37 1.9K
10:22 51.35 51.35 51.34 51.34 2.7K
10:23 51.34 51.34 51.33 51.33 1.1K
10:24 51.37 51.38 51.36 51.38 3.2K
10:25 51.38 51.39 51.35 51.35 0.7K
10:26 51.35 51.36 51.35 51.36 0.2K
10:27 51.36 51.40 51.36 51.39 2.5K
10:28 51.39 51.44 51.39 51.41 2.9K
10:29 51.41 51.41 51.36 51.36 3.1K
10:30 51.36 51.39 51.36 51.38 1.7K
10:31 51.36 51.36 51.26 51.26 5.4K
10:32 51.26 51.29 51.26 51.29 0.6K
10:33 51.26 51.26 51.20 51.20 3.7K
10:34 51.24 51.24 51.22 51.23 2.0K
10:35 51.22 51.22 51.20 51.21 4.0K
10:36 51.19 51.19 51.15 51.15 2.8K
10:37 51.15 51.15 51.08 51.08 1.1K
10:38 51.10 51.10 51.05 51.05 3.1K
10:39 51.00 51.11 51.00 51.11 10.1K
10:40 51.08 51.15 51.08 51.15 7.2K
10:41 51.15 51.15 51.15 51.15 3.2K
10:42 51.15 51.15 51.15 51.15 1.3K
10:43 51.25 51.25 51.23 51.24 3.7K
10:44 51.22 51.22 51.15 51.16 16.0K
10:45 51.16 51.26 51.16 51.26 4.5K
10:46 51.26 51.27 51.26 51.27 0.9K
10:47 51.25 51.30 51.25 51.30 3.7K
10:48 51.30 51.38 51.30 51.38 5.2K
10:49 51.31 51.33 51.31 51.33 2.5K
10:50 51.33 51.35 51.32 51.32 3.4K
10:51 51.32 51.34 51.32 51.33 6.2K
10:52 51.32 51.32 51.27 51.31 6.1K
10:53 51.31 51.32 51.29 51.29 5.5K
10:54 51.31 51.36 51.31 51.31 5.4K
10:55 51.31 51.33 51.31 51.33 0.5K
10:56 51.30 51.32 51.30 51.31 3.4K
10:57 51.31 51.32 51.30 51.30 4.1K
10:58 51.30 51.30 51.23 51.27 4.2K
10:59 51.27 51.27 51.24 51.24 2.6K
11:00 51.24 51.26 51.24 51.26 2.5K
11:01 51.29 51.29 51.29 51.29 2.0K
11:02 51.25 51.25 51.24 51.24 1.8K
11:03 51.24 51.24 51.17 51.17 3.1K
11:04 51.17 51.17 51.17 51.17 1.0K
11:05 51.17 51.17 51.09 51.09 3.0K
11:06 51.11 51.14 51.11 51.14 4.2K
11:07 51.14 51.14 51.14 51.14 0.6K
11:08 51.14 51.14 51.11 51.11 1.6K
11:09 51.11 51.11 51.09 51.10 1.5K
11:10 51.11 51.11 51.08 51.08 1.5K
11:11 51.08 51.11 51.07 51.09 8.9K
11:12 51.02 51.07 51.02 51.07 4.7K
11:13 51.07 51.07 51.03 51.03 0.6K
11:14 51.03 51.03 51.03 51.03 2.7K
11:15 51.06 51.08 51.06 51.08 1.1K
11:16 51.09 51.12 51.09 51.12 1.8K
11:17 51.12 51.14 51.12 51.14 0.3K
11:18 51.11 51.11 51.11 51.11 4.2K
11:19 51.10 51.14 51.10 51.14 1.8K
11:20 51.12 51.12 51.11 51.11 2.3K
11:21 51.11 51.12 51.11 51.12 1.0K
11:22 51.12 51.12 51.08 51.09 2.5K
11:23 51.06 51.06 51.06 51.06 1.0K
11:24 51.06 51.06 50.89 50.90 43.8K
11:25 50.90 50.95 50.90 50.95 2.0K
11:26 50.95 50.95 50.94 50.94 0.3K
11:27 50.91 50.91 50.90 50.90 1.8K
11:28 50.90 50.93 50.90 50.93 1.6K
11:29 50.93 50.94 50.93 50.94 5.0K
11:30 50.94 50.94 50.92 50.92 1.6K
11:31 50.94 50.95 50.91 50.92 4.5K
11:32 50.92 50.92 50.88 50.88 2.7K
11:33 50.86 50.86 50.83 50.83 6.1K
11:34 50.85 50.85 50.79 50.84 4.7K
11:35 50.84 50.85 50.82 50.82 4.8K
11:36 50.84 50.91 50.84 50.91 5.9K
11:37 50.88 50.89 50.82 50.82 3.5K
11:38 50.82 50.82 50.80 50.80 7.9K
11:39 50.80 50.81 50.80 50.81 2.2K
11:40 50.81 50.81 50.73 50.73 11.7K
11:41 50.74 50.77 50.74 50.77 2.9K
11:42 50.77 50.78 50.77 50.77 4.3K
11:43 50.80 50.80 50.77 50.77 2.8K
11:44 50.79 50.81 50.78 50.80 0.9K
11:45 50.80 50.82 50.80 50.82 2.1K
11:46 50.83 50.83 50.81 50.82 3.7K
11:47 50.82 50.82 50.78 50.78 1.8K
11:48 50.85 50.89 50.85 50.89 3.2K
11:49 50.89 50.89 50.81 50.83 1.4K
11:50 50.83 50.83 50.81 50.81 1.4K
11:51 50.83 50.83 50.82 50.83 1.9K
11:52 50.83 50.83 50.83 50.83 1.9K
11:53 50.83 50.86 50.83 50.86 2.1K
11:54 50.84 50.84 50.81 50.83 3.3K
11:55 50.83 50.87 50.83 50.86 6.1K
11:56 50.86 50.86 50.84 50.84 2.0K
11:57 50.84 50.84 50.82 50.84 4.4K
11:58 50.84 50.85 50.84 50.85 2.0K
11:59 50.82 50.82 50.81 50.81 2.9K
12:00 50.81 50.81 50.81 50.81 3.8K
12:01 50.81 50.81 50.73 50.79 5.6K
12:02 50.79 50.79 50.76 50.76 1.3K
12:03 50.76 50.76 50.74 50.74 2.3K
12:04 50.73 50.77 50.73 50.76 2.5K
12:05 50.76 50.76 50.73 50.73 3.5K
12:06 50.73 50.73 50.70 50.71 3.8K
12:07 50.71 50.71 50.68 50.68 1.8K
12:08 50.68 50.68 50.66 50.67 2.2K
12:09 50.67 50.67 50.66 50.66 4.8K
12:10 50.65 50.70 50.65 50.68 9.6K
12:11 50.69 50.72 50.69 50.72 2.1K
12:12 50.69 50.70 50.68 50.69 1.9K
12:13 50.69 50.70 50.68 50.68 4.5K
12:14 50.69 50.75 50.69 50.75 9.9K
12:15 50.75 50.77 50.74 50.74 4.6K
12:16 50.74 50.74 50.72 50.72 3.9K
12:17 50.72 50.73 50.70 50.70 2.4K
12:18 50.70 50.70 50.66 50.66 3.5K
12:19 50.61 50.64 50.61 50.64 3.6K
12:20 50.64 50.64 50.61 50.62 7.3K
12:21 50.56 50.58 50.54 50.57 21.2K
12:22 50.57 50.57 50.52 50.55 5.7K
12:23 50.55 50.58 50.55 50.58 7.1K
12:24 50.58 50.59 50.53 50.59 2.6K
12:25 50.59 50.59 50.58 50.58 5.0K
12:26 50.58 50.59 50.57 50.57 1.9K
12:27 50.57 50.61 50.57 50.61 2.7K
12:28 50.58 50.59 50.58 50.59 1.6K
12:29 50.60 50.65 50.60 50.65 4.6K
12:30 50.70 50.70 50.69 50.70 8.1K
12:31 50.70 50.70 50.66 50.68 3.8K
12:32 50.70 50.77 50.70 50.77 3.3K
12:33 50.75 50.75 50.71 50.71 2.5K
12:34 50.73 50.75 50.70 50.75 9.3K
12:35 50.68 50.69 50.68 50.69 1.1K
12:36 50.69 50.73 50.69 50.70 1.3K
12:37 50.70 50.71 50.70 50.70 3.4K
12:38 50.72 50.74 50.72 50.73 4.8K
12:39 50.73 50.73 50.69 50.69 5.1K
12:40 50.69 50.70 50.66 50.70 2.4K
12:41 50.68 50.69 50.65 50.65 3.5K
12:42 50.66 50.67 50.66 50.67 3.4K
12:43 50.66 50.69 50.66 50.66 3.0K
12:44 50.66 50.70 50.66 50.69 6.3K
12:45 50.69 50.69 50.65 50.67 4.7K
12:46 50.65 50.65 50.64 50.64 4.9K
12:47 50.64 50.67 50.64 50.67 5.3K
12:48 50.67 50.67 50.64 50.64 2.2K
12:49 50.65 50.66 50.65 50.66 2.4K
12:50 50.66 50.66 50.60 50.60 6.5K
12:51 50.60 50.60 50.60 50.60 3.4K
12:52 50.60 50.61 50.60 50.61 4.9K
12:53 50.62 50.62 50.62 50.62 1.6K
12:54 50.58 50.58 50.58 50.58 11.4K
12:55 50.60 50.61 50.59 50.60 3.5K
12:56 50.60 50.62 50.60 50.62 2.2K
12:57 50.62 50.66 50.62 50.66 62.3K
12:58 50.65 50.65 50.62 50.63 4.2K
12:59 50.63 50.63 50.55 50.56 3.7K
13:00 50.58 50.60 50.58 50.58 3.2K
13:01 50.58 50.62 50.57 50.62 1.7K
13:02 50.62 50.62 50.57 50.60 2.5K
13:03 50.60 50.62 50.58 50.62 2.8K
13:04 50.64 50.66 50.64 50.66 11.0K
13:05 50.66 50.66 50.65 50.65 18.2K
13:06 50.65 50.68 50.65 50.68 2.0K
13:07 50.68 50.68 50.65 50.65 3.9K
13:08 50.65 50.65 50.64 50.65 3.3K
13:09 50.66 50.66 50.66 50.66 2.0K
13:10 50.66 50.66 50.62 50.62 1.8K
13:11 50.61 50.61 50.60 50.60 4.4K
13:12 50.60 50.60 50.57 50.57 1.0K
13:13 50.57 50.57 50.57 50.57 0.7K
13:14 50.57 50.57 50.56 50.56 2.2K
13:15 50.53 50.54 50.53 50.54 2.8K
13:16 50.54 50.55 50.53 50.53 1.6K
13:17 50.53 50.53 50.49 50.49 16.3K
13:18 50.47 50.49 50.43 50.45 11.5K
13:19 50.45 50.45 50.39 50.39 3.6K
13:20 50.39 50.39 50.33 50.33 3.7K
13:21 50.33 50.38 50.33 50.38 4.6K
13:22 50.37 50.42 50.37 50.38 3.7K
13:23 50.38 50.45 50.38 50.45 4.5K
13:24 50.44 50.46 50.44 50.46 3.0K
13:25 50.46 50.47 50.45 50.45 3.2K
13:26 50.46 50.49 50.45 50.45 8.8K
13:27 50.45 50.45 50.42 50.42 1.5K
13:28 50.42 50.44 50.42 50.42 5.9K
13:29 50.42 50.42 50.42 50.42 0.3K
13:30 50.42 50.42 50.37 50.38 4.7K
13:31 50.39 50.41 50.39 50.41 1.8K
13:32 50.40 50.40 50.37 50.37 5.3K
13:33 50.37 50.37 50.33 50.35 1.9K
13:34 50.35 50.35 50.33 50.33 1.1K
13:35 50.33 50.35 50.33 50.34 3.8K
13:36 50.34 50.34 50.30 50.30 6.6K
13:37 50.30 50.31 50.25 50.25 10.3K
13:38 50.25 50.29 50.25 50.29 3.6K
13:39 50.27 50.28 50.27 50.27 5.0K
13:40 50.27 50.31 50.27 50.31 4.4K
13:41 50.32 50.34 50.32 50.34 17.3K
13:42 50.33 50.37 50.32 50.37 6.4K
13:43 50.36 50.36 50.34 50.35 3.3K
13:44 50.35 50.39 50.34 50.39 4.2K
13:45 50.39 50.39 50.37 50.39 1.7K
13:46 50.38 50.43 50.38 50.43 3.3K
13:47 50.42 50.44 50.42 50.43 2.4K
13:48 50.41 50.44 50.41 50.41 9.0K
13:49 50.41 50.43 50.41 50.43 3.8K
13:50 50.43 50.44 50.43 50.44 0.9K
13:51 50.40 50.45 50.40 50.44 11.1K
13:52 50.44 50.46 50.42 50.42 2.8K
13:53 50.42 50.46 50.42 50.46 2.8K
13:54 50.47 50.51 50.47 50.51 18.6K
13:55 50.51 50.54 50.51 50.53 4.7K
13:56 50.54 50.56 50.54 50.56 1.4K
13:57 50.56 50.58 50.55 50.55 1.3K
13:58 50.55 50.55 50.51 50.51 5.5K
13:59 50.49 50.56 50.49 50.56 20.9K
14:00 50.56 50.56 50.54 50.55 1.8K
14:01 50.58 50.58 50.55 50.55 1.6K
14:02 50.55 50.57 50.55 50.57 2.6K
14:03 50.58 50.59 50.58 50.58 3.2K
14:04 50.57 50.57 50.55 50.57 7.6K
14:05 50.59 50.59 50.56 50.56 3.5K
14:06 50.56 50.56 50.54 50.54 1.9K
14:07 50.54 50.55 50.48 50.48 10.9K
14:08 50.48 50.48 50.48 50.48 1.1K
14:09 50.51 50.51 50.51 50.51 2.8K
14:10 50.51 50.57 50.51 50.57 8.9K
14:11 50.57 50.57 50.57 50.57 1.4K
14:12 50.57 50.57 50.56 50.57 2.4K
14:13 50.56 50.56 50.54 50.54 3.5K
14:14 50.54 50.55 50.54 50.55 2.3K
14:15 50.55 50.55 50.55 50.55 1.0K
14:16 50.53 50.54 50.53 50.54 3.1K
14:17 50.54 50.55 50.53 50.55 2.5K
14:18 50.55 50.56 50.55 50.56 3.0K
14:19 50.55 50.55 50.51 50.51 2.9K
14:20 50.51 50.55 50.51 50.55 3.7K
14:21 50.57 50.59 50.57 50.58 4.7K
14:22 50.56 50.56 50.56 50.56 0.9K
14:23 50.56 50.56 50.56 50.56 1.5K
14:24 50.56 50.58 50.52 50.52 3.5K
14:25 50.52 50.54 50.52 50.52 3.4K
14:26 50.52 50.55 50.52 50.55 2.5K
14:27 50.57 50.62 50.57 50.58 10.8K
14:28 50.57 50.59 50.57 50.59 1.6K
14:29 50.59 50.63 50.59 50.59 4.1K
14:30 50.59 50.62 50.59 50.62 6.1K
14:31 50.62 50.64 50.62 50.64 6.1K
14:32 50.62 50.70 50.62 50.69 6.6K
14:33 50.68 50.71 50.68 50.71 5.3K
14:34 50.71 50.71 50.71 50.71 0.6K
14:35 50.71 50.71 50.70 50.71 1.0K
14:36 50.73 50.73 50.70 50.70 5.8K
14:37 50.68 50.69 50.67 50.69 4.4K
14:38 50.69 50.70 50.69 50.69 3.9K
14:39 50.68 50.68 50.66 50.66 4.3K
14:40 50.66 50.69 50.66 50.69 14.0K
14:41 50.69 50.69 50.69 50.69 11.5K
14:42 50.68 50.68 50.63 50.64 6.2K
14:43 50.63 50.64 50.62 50.62 5.1K
14:44 50.63 50.63 50.60 50.60 3.3K
14:45 50.58 50.60 50.58 50.60 8.2K
14:46 50.60 50.60 50.59 50.60 2.8K
14:47 50.57 50.57 50.55 50.55 2.7K
14:48 50.55 50.55 50.55 50.55 2.0K
14:49 50.55 50.57 50.52 50.55 5.1K
14:50 50.52 50.54 50.52 50.54 1.5K
14:51 50.54 50.54 50.52 50.52 6.2K
14:52 50.52 50.53 50.48 50.48 8.0K
14:53 50.54 50.54 50.53 50.53 16.2K
14:54 50.53 50.53 50.50 50.50 4.1K
14:55 50.52 50.59 50.52 50.59 3.2K
14:56 50.59 50.59 50.57 50.57 2.1K
14:57 50.57 50.57 50.55 50.55 1.9K
14:58 50.54 50.54 50.54 50.54 2.7K
14:59 50.54 50.54 50.50 50.50 4.2K
15:00 50.49 50.50 50.49 50.50 4.0K
15:01 50.51 50.52 50.51 50.52 3.1K
15:02 50.52 50.53 50.52 50.53 2.5K
15:03 50.51 50.51 50.49 50.49 8.0K
15:04 50.49 50.49 50.46 50.46 2.7K
15:05 50.43 50.45 50.42 50.42 3.9K
15:06 50.42 50.43 50.42 50.43 4.0K
15:07 50.44 50.45 50.42 50.45 4.1K
15:08 50.46 50.46 50.42 50.42 4.6K
15:09 50.45 50.47 50.45 50.46 4.9K
15:10 50.47 50.48 50.47 50.47 5.7K
15:11 50.48 50.49 50.46 50.46 6.5K
15:12 50.45 50.46 50.45 50.45 1.3K
15:13 50.44 50.46 50.43 50.46 5.0K
15:14 50.46 50.49 50.46 50.49 3.7K
15:15 50.49 50.49 50.47 50.48 4.5K
15:16 50.48 50.49 50.48 50.48 1.0K
15:17 50.48 50.56 50.48 50.56 5.5K
15:18 50.56 50.58 50.55 50.57 7.0K
15:19 50.55 50.62 50.55 50.62 7.5K
15:20 50.62 50.62 50.60 50.62 3.1K
15:21 50.62 50.62 50.60 50.62 4.5K
15:22 50.60 50.62 50.59 50.59 6.9K
15:23 50.57 50.59 50.56 50.59 5.7K
15:24 50.59 50.60 50.57 50.57 5.4K
15:25 50.57 50.59 50.57 50.59 3.7K
15:26 50.58 50.58 50.56 50.56 6.2K
15:27 50.60 50.60 50.57 50.57 17.4K
15:28 50.59 50.59 50.55 50.55 5.6K
15:29 50.55 50.55 50.51 50.53 5.8K
15:30 50.53 50.53 50.52 50.52 0.5K
15:31 50.54 50.57 50.54 50.57 4.6K
15:32 50.57 50.57 50.53 50.57 11.1K
15:33 50.56 50.66 50.56 50.66 10.0K
15:34 50.64 50.68 50.64 50.68 19.7K
15:35 50.69 50.69 50.66 50.66 8.3K
15:36 50.64 50.64 50.63 50.63 13.4K
15:37 50.63 50.66 50.63 50.66 6.9K
15:38 50.65 50.66 50.59 50.59 11.8K
15:39 50.58 50.61 50.58 50.61 8.0K
15:40 50.61 50.68 50.61 50.68 10.8K
15:41 50.69 50.75 50.69 50.69 15.6K
15:42 50.68 50.71 50.68 50.71 5.6K
15:43 50.76 50.77 50.76 50.77 38.2K
15:44 50.77 50.77 50.72 50.72 33.9K
15:45 50.72 50.74 50.69 50.69 4.7K
15:46 50.66 50.78 50.66 50.78 33.7K
15:47 50.78 50.80 50.78 50.80 10.4K
15:48 50.82 50.82 50.78 50.78 8.8K
15:49 50.78 50.78 50.74 50.76 11.6K
15:50 50.75 50.76 50.74 50.75 7.8K
15:51 50.74 50.79 50.74 50.75 19.7K
15:52 50.74 50.76 50.74 50.74 11.1K
15:53 50.73 50.73 50.70 50.70 18.7K
15:54 50.72 50.77 50.72 50.76 10.3K
15:55 50.75 50.78 50.75 50.78 26.0K
15:56 50.79 50.80 50.78 50.80 20.2K
15:57 50.82 50.82 50.78 50.78 33.3K
15:58 50.78 50.83 50.77 50.83 37.8K
15:59 50.82 50.88 50.82 50.86 32.4K
16:00 50.84 51.54 50.75 50.80 168.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available