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 51.24 51.65 51.04 51.45 17.4K
09:32 51.45 51.45 51.24 51.24 0.5K
09:33 51.27 51.27 51.23 51.23 0.5K
09:34 51.23 51.26 51.13 51.13 4.9K
09:35 51.14 51.19 51.10 51.13 3.7K
09:36 51.08 51.19 51.08 51.19 1.4K
09:37 51.17 51.27 51.17 51.22 2.7K
09:38 51.23 51.31 51.20 51.20 3.9K
09:39 51.20 51.23 51.19 51.19 0.7K
09:40 51.19 51.23 51.19 51.23 0.7K
09:41 51.23 51.26 51.23 51.26 1.1K
09:42 51.23 51.23 51.14 51.18 3.7K
09:43 51.18 51.21 51.16 51.16 2.6K
09:44 51.16 51.16 51.09 51.10 3.4K
09:45 51.12 51.12 50.95 50.95 6.6K
09:46 50.95 51.21 50.95 51.21 14.6K
09:47 51.21 51.21 51.21 51.21 1.2K
09:48 51.21 51.21 51.17 51.17 1.8K
09:49 51.17 51.21 51.16 51.16 2.6K
09:50 51.16 51.19 51.15 51.16 3.7K
09:51 51.15 51.16 51.07 51.07 12.0K
09:52 51.07 51.07 51.04 51.04 1.1K
09:53 51.04 51.06 51.04 51.05 5.3K
09:54 51.02 51.02 50.99 50.99 3.3K
09:55 50.99 50.99 50.96 50.97 1.5K
09:56 50.98 51.03 50.98 51.01 8.0K
09:57 51.02 51.02 51.02 51.02 1.6K
09:58 51.02 51.02 50.99 50.99 1.6K
09:59 50.99 50.99 50.86 50.86 6.9K
10:00 50.86 50.87 50.83 50.87 1.7K
10:01 50.87 50.87 50.83 50.86 2.5K
10:02 50.90 50.94 50.90 50.94 2.1K
10:03 50.94 50.95 50.91 50.91 3.5K
10:04 50.91 50.91 50.91 50.91 0.3K
10:05 50.88 50.91 50.88 50.91 2.0K
10:06 50.89 50.95 50.89 50.95 1.6K
10:07 50.94 51.01 50.94 50.95 3.0K
10:08 51.04 51.09 51.04 51.09 4.7K
10:09 51.09 51.09 51.06 51.06 3.0K
10:10 51.06 51.10 51.02 51.02 3.6K
10:11 51.00 51.00 51.00 51.00 1.9K
10:12 50.98 50.98 50.96 50.96 3.3K
10:13 50.96 50.96 50.96 50.96 0.3K
10:14 50.96 50.96 50.96 50.96 1.5K
10:15 50.90 50.90 50.89 50.89 10.7K
10:16 50.88 50.90 50.88 50.90 1.0K
10:17 50.90 50.90 50.90 50.90 2.5K
10:18 50.92 50.94 50.92 50.94 1.4K
10:19 50.95 50.98 50.95 50.98 1.5K
10:20 51.00 51.04 51.00 51.01 19.3K
10:21 51.01 51.03 51.00 51.00 2.0K
10:22 50.98 51.02 50.98 51.02 1.4K
10:23 51.02 51.02 51.01 51.01 1.4K
10:24 51.01 51.04 50.97 50.97 8.3K
10:25 50.96 50.97 50.95 50.95 1.6K
10:26 51.02 51.02 51.02 51.02 1.5K
10:27 51.02 51.02 50.99 50.99 0.5K
10:28 51.00 51.03 51.00 51.03 1.8K
10:29 51.04 51.12 51.04 51.11 3.8K
10:30 51.12 51.13 51.09 51.11 13.8K
10:31 51.11 51.11 51.11 51.11 4.7K
10:32 51.11 51.13 51.11 51.13 2.4K
10:33 51.13 51.17 51.13 51.16 1.0K
10:34 51.18 51.18 51.16 51.16 1.5K
10:35 51.16 51.16 51.15 51.15 1.5K
10:36 51.15 51.15 51.15 51.15 7.7K
10:37 51.15 51.17 51.15 51.15 4.0K
10:38 51.15 51.15 51.14 51.15 2.8K
10:39 51.15 51.18 51.15 51.17 3.9K
10:40 51.17 51.18 51.17 51.18 2.7K
10:41 51.18 51.20 51.17 51.20 2.5K
10:42 51.20 51.20 51.18 51.20 1.0K
10:43 51.20 51.21 51.20 51.21 5.9K
10:44 51.21 51.21 51.20 51.20 4.5K
10:45 51.20 51.23 51.20 51.21 4.9K
10:46 51.21 51.22 51.21 51.22 3.3K
10:47 51.23 51.23 51.23 51.23 1.6K
10:48 51.23 51.26 51.21 51.26 9.6K
10:49 51.26 51.26 51.25 51.25 9.6K
10:50 51.24 51.24 51.24 51.24 0.6K
10:51 51.25 51.25 51.25 51.25 2.4K
10:52 51.26 51.27 51.26 51.26 6.0K
10:53 51.26 51.26 51.25 51.26 4.7K
10:54 51.26 51.27 51.26 51.27 3.7K
10:55 51.26 51.27 51.26 51.27 1.3K
10:56 51.27 51.28 51.27 51.27 4.1K
10:57 51.27 51.27 51.26 51.27 2.3K
10:58 51.27 51.27 51.26 51.26 2.9K
10:59 51.27 51.27 51.27 51.27 2.8K
11:00 51.27 51.27 51.26 51.27 2.7K
11:01 51.27 51.29 51.27 51.29 5.8K
11:02 51.29 51.34 51.29 51.34 1.6K
11:03 51.34 51.34 51.33 51.33 1.8K
11:04 51.32 51.33 51.32 51.33 3.5K
11:05 51.33 51.34 51.32 51.32 2.4K
11:06 51.34 51.39 51.34 51.38 3.9K
11:07 51.36 51.36 51.36 51.36 0.8K
11:08 51.35 51.37 51.35 51.37 3.0K
11:09 51.37 51.37 51.34 51.35 4.8K
11:10 51.36 51.40 51.36 51.40 7.5K
11:11 51.40 51.40 51.34 51.34 2.0K
11:12 51.34 51.34 51.25 51.25 1.4K
11:13 51.25 51.25 51.25 51.25 0.2K
11:14 51.25 51.26 51.23 51.24 2.0K
11:15 51.24 51.25 51.23 51.23 3.6K
11:16 51.23 51.26 51.23 51.26 0.8K
11:17 51.26 51.26 51.21 51.26 1.7K
11:18 51.22 51.23 51.22 51.23 1.2K
11:19 51.22 51.25 51.22 51.24 0.9K
11:20 51.25 51.25 51.25 51.25 1.5K
11:21 51.25 51.34 51.25 51.34 2.7K
11:22 51.33 51.38 51.29 51.33 12.2K
11:23 51.32 51.32 51.32 51.32 0.6K
11:24 51.32 51.32 51.32 51.32 0.0K
11:25 51.27 51.29 51.27 51.27 2.2K
11:26 51.23 51.23 51.19 51.19 4.1K
11:27 51.17 51.19 51.17 51.19 2.7K
11:28 51.20 51.20 51.17 51.19 0.8K
11:29 51.19 51.19 51.19 51.19 0.6K
11:30 51.19 51.19 51.17 51.17 1.4K
11:31 51.19 51.21 51.19 51.19 2.9K
11:32 51.17 51.17 51.17 51.17 0.2K
11:33 51.17 51.21 51.17 51.21 1.3K
11:34 51.19 51.24 51.19 51.24 3.2K
11:35 51.24 51.25 51.24 51.24 0.9K
11:36 51.22 51.22 51.16 51.16 3.0K
11:37 51.17 51.17 51.16 51.16 0.8K
11:38 51.16 51.16 51.14 51.14 1.0K
11:39 51.14 51.14 51.13 51.13 0.8K
11:40 51.10 51.10 51.06 51.06 3.3K
11:41 51.06 51.06 50.95 50.95 8.7K
11:42 50.95 51.00 50.90 50.97 8.6K
11:43 50.97 50.97 50.97 50.97 0.1K
11:44 50.97 51.05 50.97 51.02 1.5K
11:45 51.02 51.02 50.98 50.99 5.3K
11:46 50.94 50.94 50.93 50.93 1.1K
11:47 50.93 51.01 50.93 51.01 17.7K
11:48 51.01 51.03 51.01 51.03 0.1K
11:49 51.00 51.00 51.00 51.00 0.8K
11:50 51.00 51.05 51.00 51.05 2.1K
11:51 51.05 51.05 51.04 51.04 1.0K
11:52 51.03 51.03 50.99 50.99 3.1K
11:53 50.99 50.99 50.94 50.94 1.0K
11:54 50.98 50.99 50.98 50.99 2.9K
11:55 50.99 50.99 50.95 50.95 0.8K
11:56 50.95 51.00 50.95 51.00 1.2K
11:57 51.00 51.04 50.99 51.04 3.3K
11:58 51.03 51.03 51.00 51.00 1.0K
11:59 51.00 51.00 51.00 51.00 0.3K
12:00 51.01 51.01 51.01 51.01 2.8K
12:01 51.06 51.06 51.03 51.03 1.4K
12:02 51.01 51.02 51.00 51.00 4.6K
12:03 51.00 51.03 51.00 51.03 1.4K
12:04 51.01 51.03 51.01 51.03 3.8K
12:05 51.03 51.04 51.01 51.04 1.4K
12:06 51.03 51.03 51.03 51.03 0.6K
12:07 51.03 51.10 51.03 51.10 2.4K
12:08 51.10 51.14 51.10 51.14 1.3K
12:09 51.08 51.08 51.06 51.06 2.2K
12:10 51.06 51.09 51.06 51.09 1.3K
12:11 51.09 51.12 51.09 51.12 1.4K
12:12 51.12 51.16 51.12 51.16 0.3K
12:13 51.11 51.11 51.11 51.11 12.1K
12:14 51.11 51.15 51.11 51.13 12.6K
12:15 51.13 51.17 51.13 51.17 0.6K
12:16 51.17 51.19 51.16 51.19 2.1K
12:17 51.19 51.20 51.18 51.20 1.6K
12:18 51.20 51.27 51.20 51.27 2.6K
12:19 51.27 51.27 51.21 51.21 2.0K
12:20 51.21 51.21 51.21 51.21 0.3K
12:21 51.21 51.24 51.21 51.24 0.7K
12:22 51.24 51.29 51.22 51.29 4.3K
12:23 51.29 51.29 51.26 51.26 0.5K
12:24 51.26 51.27 51.26 51.27 1.6K
12:25 51.27 51.34 51.27 51.32 4.1K
12:26 51.32 51.32 51.26 51.27 4.0K
12:27 51.27 51.28 51.26 51.26 2.3K
12:28 51.26 51.26 51.24 51.24 11.8K
12:29 51.24 51.24 51.22 51.22 1.0K
12:30 51.23 51.23 51.21 51.21 3.7K
12:31 51.23 51.27 51.23 51.27 3.6K
12:32 51.27 51.27 51.27 51.27 0.4K
12:33 51.25 51.26 51.24 51.24 2.6K
12:34 51.24 51.24 51.22 51.22 0.5K
12:35 51.22 51.22 51.22 51.22 10.6K
12:36 51.24 51.26 51.24 51.26 1.2K
12:37 51.26 51.29 51.26 51.27 1.1K
12:38 51.27 51.27 51.27 51.27 1.7K
12:39 51.20 51.21 51.20 51.21 2.4K
12:40 51.21 51.21 51.19 51.19 2.1K
12:41 51.19 51.19 51.17 51.17 0.3K
12:42 51.17 51.17 51.17 51.17 0.1K
12:43 51.17 51.20 51.17 51.20 1.7K
12:44 51.23 51.23 51.23 51.23 3.4K
12:45 51.25 51.29 51.25 51.29 1.1K
12:46 51.29 51.32 51.29 51.32 1.4K
12:47 51.32 51.35 51.32 51.35 5.9K
12:48 51.29 51.29 51.28 51.28 2.5K
12:49 51.28 51.31 51.28 51.30 0.9K
12:50 51.28 51.28 51.28 51.28 0.7K
12:51 51.28 51.28 51.28 51.28 0.2K
12:52 51.28 51.31 51.28 51.31 2.7K
12:53 51.34 51.34 51.34 51.34 1.5K
12:54 51.34 51.34 51.32 51.32 2.8K
12:55 51.32 51.32 51.29 51.30 2.4K
12:56 51.29 51.29 51.29 51.29 0.6K
12:57 51.29 51.31 51.29 51.31 1.9K
12:58 51.31 51.31 51.29 51.30 3.2K
12:59 51.32 51.33 51.32 51.33 1.2K
13:00 51.32 51.32 51.32 51.32 3.0K
13:01 51.31 51.36 51.31 51.36 6.1K
13:02 51.36 51.36 51.31 51.31 0.2K
13:03 51.33 51.33 51.30 51.30 2.1K
13:04 51.34 51.34 51.34 51.34 0.8K
13:05 51.33 51.33 51.33 51.33 0.6K
13:06 51.33 51.34 51.33 51.34 3.5K
13:07 51.35 51.36 51.35 51.36 2.1K
13:08 51.34 51.34 51.33 51.33 1.5K
13:09 51.33 51.33 51.33 51.33 0.3K
13:10 51.32 51.32 51.27 51.27 9.6K
13:11 51.25 51.25 51.25 51.25 1.9K
13:12 51.25 51.25 51.20 51.20 0.7K
13:13 51.20 51.23 51.20 51.23 2.9K
13:14 51.23 51.24 51.20 51.24 1.4K
13:15 51.24 51.26 51.24 51.26 1.4K
13:16 51.26 51.26 51.23 51.24 2.2K
13:17 51.24 51.24 51.20 51.20 2.3K
13:18 51.23 51.24 51.23 51.24 1.7K
13:19 51.25 51.27 51.25 51.27 1.6K
13:20 51.27 51.27 51.21 51.21 2.9K
13:21 51.21 51.21 51.17 51.17 0.9K
13:22 51.17 51.22 51.17 51.22 2.3K
13:23 51.22 51.22 51.22 51.22 0.0K
13:24 51.20 51.20 51.20 51.20 1.2K
13:25 51.19 51.20 51.19 51.20 1.0K
13:26 51.20 51.20 51.20 51.20 0.5K
13:27 51.18 51.18 51.13 51.15 3.7K
13:28 51.15 51.15 51.15 51.15 1.1K
13:29 51.15 51.17 51.14 51.14 1.3K
13:30 51.14 51.14 51.14 51.14 1.2K
13:31 51.12 51.14 51.12 51.14 2.8K
13:32 51.14 51.16 51.14 51.16 0.5K
13:33 51.15 51.15 51.15 51.15 0.9K
13:34 51.15 51.15 51.15 51.15 0.9K
13:35 51.15 51.15 51.13 51.13 1.4K
13:36 51.13 51.13 51.12 51.12 1.1K
13:37 51.12 51.14 51.12 51.14 1.8K
13:38 51.14 51.15 51.14 51.14 1.4K
13:39 51.15 51.15 51.15 51.15 0.3K
13:40 51.15 51.15 51.15 51.15 1.6K
13:41 51.16 51.16 51.13 51.13 3.8K
13:42 51.13 51.13 51.12 51.12 0.5K
13:43 51.13 51.15 51.13 51.15 3.9K
13:44 51.14 51.17 51.14 51.17 4.9K
13:45 51.16 51.16 51.16 51.16 3.8K
13:46 51.16 51.16 51.14 51.14 0.5K
13:47 51.14 51.16 51.14 51.16 2.4K
13:48 51.16 51.18 51.16 51.18 1.9K
13:49 51.20 51.20 51.19 51.19 4.8K
13:50 51.19 51.19 51.19 51.19 0.5K
13:51 51.18 51.24 51.18 51.24 3.3K
13:52 51.24 51.26 51.23 51.24 3.3K
13:53 51.24 51.25 51.24 51.25 0.1K
13:54 51.23 51.23 51.21 51.22 5.2K
13:55 51.20 51.20 51.20 51.20 0.8K
13:56 51.20 51.20 51.19 51.19 1.5K
13:57 51.19 51.19 51.19 51.19 2.1K
13:58 51.19 51.20 51.19 51.20 1.4K
13:59 51.20 51.20 51.20 51.20 0.3K
14:00 51.20 51.21 51.20 51.21 3.5K
14:01 51.21 51.21 51.21 51.21 3.4K
14:02 51.20 51.20 51.20 51.20 0.4K
14:03 51.20 51.22 51.20 51.21 4.1K
14:04 51.21 51.22 51.21 51.22 0.2K
14:05 51.22 51.23 51.22 51.23 1.9K
14:06 51.25 51.25 51.25 51.25 0.9K
14:07 51.25 51.28 51.25 51.28 2.6K
14:08 51.31 51.31 51.29 51.29 4.6K
14:09 51.29 51.29 51.29 51.29 0.9K
14:10 51.29 51.29 51.29 51.29 0.0K
14:11 51.26 51.26 51.23 51.23 2.2K
14:12 51.23 51.23 51.18 51.18 0.9K
14:13 51.20 51.20 51.16 51.16 0.8K
14:14 51.16 51.21 51.16 51.21 4.3K
14:15 51.19 51.19 51.19 51.19 0.1K
14:16 51.19 51.19 51.19 51.19 0.1K
14:17 51.19 51.21 51.19 51.21 2.5K
14:18 51.19 51.19 51.17 51.17 1.2K
14:19 51.17 51.18 51.17 51.18 3.6K
14:20 51.18 51.19 51.18 51.19 1.9K
14:21 51.19 51.22 51.19 51.22 1.3K
14:22 51.22 51.22 51.21 51.21 1.5K
14:23 51.21 51.21 51.19 51.20 1.4K
14:24 51.19 51.23 51.19 51.22 5.2K
14:25 51.22 51.25 51.22 51.25 1.7K
14:26 51.23 51.25 51.23 51.25 0.8K
14:27 51.25 51.25 51.24 51.24 0.6K
14:28 51.25 51.25 51.24 51.24 8.1K
14:29 51.24 51.25 51.24 51.25 0.9K
14:30 51.25 51.26 51.24 51.24 6.8K
14:31 51.24 51.24 51.21 51.21 0.3K
14:32 51.21 51.24 51.21 51.24 1.5K
14:33 51.24 51.27 51.24 51.27 3.3K
14:34 51.28 51.37 51.28 51.37 7.0K
14:35 51.37 51.38 51.36 51.38 1.9K
14:36 51.39 51.41 51.38 51.38 3.3K
14:37 51.38 51.38 51.37 51.37 1.5K
14:38 51.37 51.37 51.36 51.37 2.7K
14:39 51.36 51.36 51.35 51.35 7.2K
14:40 51.35 51.35 51.34 51.34 3.2K
14:41 51.38 51.41 51.38 51.39 3.6K
14:42 51.39 51.43 51.39 51.41 7.7K
14:43 51.40 51.40 51.40 51.40 0.8K
14:44 51.40 51.43 51.40 51.43 3.1K
14:45 51.40 51.41 51.40 51.40 1.7K
14:46 51.40 51.42 51.40 51.42 1.8K
14:47 51.42 51.42 51.41 51.41 4.4K
14:48 51.41 51.41 51.40 51.40 3.6K
14:49 51.40 51.43 51.40 51.42 2.5K
14:50 51.42 51.43 51.41 51.43 2.5K
14:51 51.43 51.43 51.38 51.40 3.7K
14:52 51.40 51.40 51.39 51.39 1.3K
14:53 51.42 51.43 51.41 51.43 2.9K
14:54 51.43 51.46 51.43 51.46 1.3K
14:55 51.41 51.45 51.41 51.43 7.8K
14:56 51.43 51.45 51.43 51.45 2.1K
14:57 51.43 51.43 51.43 51.43 0.3K
14:58 51.43 51.44 51.42 51.44 2.4K
14:59 51.44 51.44 51.43 51.43 0.7K
15:00 51.43 51.43 51.42 51.42 2.0K
15:01 51.41 51.41 51.39 51.39 5.5K
15:02 51.39 51.39 51.35 51.35 0.7K
15:03 51.39 51.39 51.34 51.35 8.7K
15:04 51.33 51.35 51.33 51.35 5.1K
15:05 51.34 51.35 51.33 51.33 3.1K
15:06 51.32 51.32 51.26 51.29 6.1K
15:07 51.29 51.33 51.29 51.33 2.7K
15:08 51.33 51.34 51.32 51.34 2.6K
15:09 51.34 51.34 51.34 51.34 0.9K
15:10 51.36 51.39 51.36 51.39 8.4K
15:11 51.38 51.39 51.38 51.38 8.6K
15:12 51.37 51.42 51.37 51.41 4.9K
15:13 51.41 51.45 51.41 51.45 2.5K
15:14 51.46 51.47 51.46 51.47 3.3K
15:15 51.47 51.47 51.46 51.46 2.4K
15:16 51.46 51.47 51.46 51.47 3.9K
15:17 51.48 51.49 51.48 51.48 3.9K
15:18 51.48 51.48 51.46 51.46 2.8K
15:19 51.46 51.48 51.46 51.46 0.9K
15:20 51.48 51.48 51.44 51.44 2.9K
15:21 51.46 51.46 51.46 51.46 1.8K
15:22 51.45 51.46 51.45 51.46 3.0K
15:23 51.46 51.46 51.46 51.46 3.0K
15:24 51.46 51.46 51.46 51.46 5.9K
15:25 51.46 51.46 51.42 51.42 3.5K
15:26 51.44 51.44 51.44 51.44 1.5K
15:27 51.46 51.48 51.45 51.48 3.1K
15:28 51.47 51.47 51.47 51.47 1.9K
15:29 51.47 51.48 51.46 51.46 2.2K
15:30 51.46 51.47 51.46 51.47 2.3K
15:31 51.46 51.48 51.46 51.48 4.0K
15:32 51.48 51.48 51.46 51.48 1.9K
15:33 51.48 51.51 51.47 51.50 11.0K
15:34 51.50 51.50 51.47 51.47 2.2K
15:35 51.47 51.47 51.45 51.46 6.3K
15:36 51.46 51.48 51.46 51.48 2.4K
15:37 51.48 51.51 51.48 51.50 4.8K
15:38 51.50 51.50 51.48 51.48 3.1K
15:39 51.48 51.53 51.48 51.53 5.5K
15:40 51.53 51.55 51.52 51.55 10.2K
15:41 51.55 51.55 51.54 51.54 3.9K
15:42 51.54 51.55 51.53 51.54 6.7K
15:43 51.54 51.57 51.54 51.56 9.1K
15:44 51.56 51.56 51.56 51.56 1.2K
15:45 51.58 51.58 51.58 51.58 3.2K
15:46 51.58 51.58 51.58 51.58 5.0K
15:47 51.58 51.59 51.58 51.59 5.9K
15:48 51.59 51.60 51.59 51.59 3.8K
15:49 51.59 51.59 51.56 51.56 7.4K
15:50 51.56 51.56 51.55 51.56 4.4K
15:51 51.57 51.60 51.57 51.60 11.6K
15:52 51.61 51.61 51.56 51.60 19.0K
15:53 51.60 51.60 51.58 51.58 11.3K
15:54 51.57 51.57 51.55 51.55 8.3K
15:55 51.55 51.56 51.55 51.55 17.5K
15:56 51.53 51.55 51.53 51.55 17.2K
15:57 51.59 51.63 51.57 51.62 32.3K
15:58 51.62 51.62 51.59 51.59 20.1K
15:59 51.54 51.58 51.54 51.58 30.0K
16:00 51.59 51.65 51.50 51.56 129.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available