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 51.66 51.75 51.52 51.75 18.1K
09:32 51.65 51.65 51.65 51.65 1.2K
09:33 51.62 51.62 51.62 51.62 0.3K
09:34 51.62 51.62 51.62 51.62 0.1K
09:35 51.62 51.72 51.61 51.61 5.7K
09:36 51.61 51.71 51.61 51.71 0.6K
09:37 51.70 51.70 51.64 51.64 0.9K
09:38 51.67 51.68 51.62 51.62 1.5K
09:39 51.62 51.75 51.62 51.75 2.1K
09:40 51.75 51.75 51.75 51.75 0.5K
09:41 51.81 51.81 51.81 51.81 0.8K
09:42 51.81 51.81 51.68 51.68 0.4K
09:43 51.68 51.68 51.58 51.58 0.5K
09:44 51.58 51.78 51.58 51.78 2.0K
09:45 51.59 51.59 51.59 51.59 3.1K
09:46 51.60 51.60 51.60 51.60 0.6K
09:47 51.60 51.60 51.60 51.60 0.1K
09:48 51.60 51.60 51.60 51.60 0.2K
09:49 51.63 51.80 51.63 51.71 1.4K
09:50 51.71 51.83 51.71 51.82 5.3K
09:51 51.82 51.82 51.78 51.78 2.3K
09:52 51.77 51.82 51.77 51.82 2.5K
09:53 51.86 51.89 51.86 51.86 4.0K
09:54 51.86 51.94 51.86 51.94 1.6K
09:55 51.94 51.94 51.90 51.90 0.7K
09:56 51.90 51.97 51.90 51.97 4.8K
09:57 51.92 51.92 51.91 51.91 4.3K
09:58 51.91 51.95 51.91 51.91 1.4K
09:59 51.91 51.91 51.91 51.91 0.2K
10:00 51.91 52.04 51.91 52.04 5.1K
10:01 52.00 52.00 52.00 52.00 4.1K
10:02 52.00 52.00 52.00 52.00 0.2K
10:03 52.00 52.10 52.00 52.05 1.8K
10:04 52.05 52.12 52.05 52.12 2.3K
10:05 52.12 52.12 52.08 52.08 1.3K
10:06 52.08 52.08 52.08 52.08 0.0K
10:07 52.08 52.11 52.08 52.08 0.6K
10:08 52.08 52.08 52.08 52.08 0.8K
10:09 52.15 52.15 52.08 52.08 1.5K
10:10 52.08 52.08 52.08 52.08 4.8K
10:11 52.01 52.01 51.98 51.98 0.9K
10:12 51.98 52.03 51.98 52.03 0.9K
10:13 51.94 51.94 51.90 51.90 1.1K
10:14 51.90 51.90 51.86 51.86 0.5K
10:15 51.86 51.86 51.86 51.86 0.3K
10:16 51.87 51.87 51.87 51.87 1.1K
10:17 51.82 51.82 51.77 51.81 2.3K
10:18 51.81 51.81 51.81 51.81 0.1K
10:19 51.81 51.82 51.81 51.82 0.5K
10:20 51.82 51.82 51.82 51.82 0.1K
10:21 51.82 51.82 51.75 51.75 0.3K
10:22 51.77 51.77 51.77 51.77 1.8K
10:23 51.77 51.81 51.77 51.81 2.6K
10:24 51.81 51.81 51.81 51.81 0.2K
10:25 51.84 51.88 51.84 51.88 1.9K
10:26 51.91 51.91 51.86 51.90 0.6K
10:27 51.90 51.91 51.90 51.91 0.4K
10:28 51.86 51.91 51.86 51.86 1.5K
10:29 51.90 51.91 51.85 51.91 10.0K
10:30 51.81 51.81 51.81 51.81 0.3K
10:31 51.81 51.88 51.81 51.88 2.7K
10:32 51.88 51.88 51.87 51.87 1.0K
10:33 51.87 51.88 51.87 51.88 1.2K
10:34 51.89 51.89 51.88 51.88 0.8K
10:35 51.89 51.89 51.89 51.89 0.3K
10:36 51.89 51.89 51.89 51.89 0.6K
10:37 51.89 51.90 51.88 51.88 1.4K
10:38 51.88 51.91 51.88 51.91 0.6K
10:39 51.90 51.90 51.90 51.90 0.3K
10:40 51.90 51.92 51.90 51.91 2.7K
10:41 51.91 51.91 51.89 51.89 0.7K
10:42 51.89 51.90 51.89 51.90 0.7K
10:43 51.90 51.92 51.90 51.92 1.6K
10:44 51.92 51.92 51.85 51.85 1.2K
10:45 51.84 51.85 51.84 51.85 2.6K
10:46 51.85 51.86 51.85 51.85 2.9K
10:47 51.85 51.92 51.85 51.92 1.4K
10:48 51.92 51.92 51.92 51.92 0.2K
10:49 51.90 51.90 51.88 51.88 1.7K
10:50 51.88 51.88 51.88 51.88 0.1K
10:51 51.88 51.88 51.88 51.88 5.0K
10:52 51.88 51.88 51.85 51.85 2.0K
10:53 51.84 51.85 51.84 51.85 6.1K
10:54 51.85 51.85 51.78 51.78 1.0K
10:55 51.78 51.78 51.78 51.78 0.4K
10:56 51.78 51.84 51.78 51.84 4.5K
10:57 51.84 51.85 51.84 51.85 1.5K
10:58 51.85 51.88 51.85 51.88 1.4K
10:59 51.88 51.88 51.87 51.87 0.6K
11:00 51.87 51.87 51.87 51.87 0.4K
11:01 51.87 51.87 51.87 51.87 0.3K
11:02 51.87 51.87 51.79 51.79 10.9K
11:03 51.79 51.79 51.78 51.78 1.6K
11:04 51.79 51.79 51.74 51.74 7.2K
11:05 51.74 51.77 51.71 51.75 5.1K
11:06 51.74 51.74 51.74 51.74 1.3K
11:07 51.74 51.78 51.74 51.78 1.2K
11:08 51.78 51.78 51.78 51.78 0.0K
11:09 51.78 51.80 51.73 51.80 1.2K
11:10 51.80 51.80 51.80 51.80 1.0K
11:11 51.81 51.83 51.81 51.83 5.9K
11:12 51.83 51.83 51.83 51.83 5.2K
11:13 51.83 51.83 51.83 51.83 0.1K
11:14 51.83 51.85 51.83 51.85 0.2K
11:15 51.85 51.85 51.83 51.83 1.3K
11:16 51.83 51.95 51.83 51.95 9.7K
11:17 51.94 51.94 51.94 51.94 3.9K
11:18 51.96 51.99 51.92 51.92 8.4K
11:19 51.92 51.97 51.92 51.97 0.2K
11:20 51.97 51.97 51.90 51.90 2.0K
11:21 51.89 52.00 51.89 52.00 12.1K
11:22 52.05 52.05 52.03 52.03 2.7K
11:23 52.04 52.04 52.04 52.04 0.2K
11:24 52.04 52.04 52.01 52.04 0.7K
11:25 52.05 52.05 52.01 52.01 2.9K
11:26 52.00 52.02 52.00 52.02 2.2K
11:27 52.02 52.04 52.02 52.04 4.7K
11:28 52.05 52.05 52.05 52.05 26.0K
11:29 52.05 52.05 52.04 52.04 3.1K
11:30 52.04 52.04 52.01 52.01 1.6K
11:31 51.98 52.01 51.98 51.99 3.0K
11:32 51.99 52.00 51.97 51.97 0.5K
11:33 51.97 52.05 51.97 52.05 2.3K
11:34 52.07 52.07 52.07 52.07 1.1K
11:35 52.07 52.07 52.04 52.04 0.4K
11:36 52.04 52.04 52.04 52.04 2.4K
11:37 52.04 52.05 52.04 52.05 9.0K
11:38 52.05 52.05 52.05 52.05 0.4K
11:39 52.05 52.05 52.04 52.05 1.3K
11:40 52.05 52.05 52.02 52.02 4.0K
11:41 51.98 52.02 51.95 52.02 2.3K
11:42 51.99 51.99 51.99 51.99 5.0K
11:43 51.99 51.99 51.97 51.97 0.4K
11:44 51.97 51.98 51.96 51.96 3.6K
11:45 51.96 51.98 51.96 51.98 1.4K
11:46 51.97 51.97 51.97 51.97 0.9K
11:47 51.97 51.97 51.93 51.93 0.8K
11:48 51.98 51.98 51.98 51.98 1.5K
11:49 51.98 51.98 51.91 51.91 1.0K
11:50 51.90 51.90 51.90 51.90 0.3K
11:51 51.93 51.97 51.93 51.97 3.3K
11:52 51.99 51.99 51.99 51.99 0.4K
11:53 51.99 51.99 51.97 51.97 0.5K
11:54 52.02 52.02 51.99 52.02 2.7K
11:55 52.11 52.11 52.11 52.11 21.5K
11:56 52.04 52.04 52.04 52.04 1.7K
11:57 51.97 51.97 51.94 51.94 4.2K
11:58 51.94 51.95 51.93 51.93 1.7K
11:59 51.93 51.95 51.93 51.94 1.8K
12:00 51.94 51.95 51.92 51.92 1.0K
12:01 51.92 52.03 51.92 52.02 18.9K
12:02 52.01 52.01 52.01 52.01 1.4K
12:03 52.01 52.01 52.00 52.00 0.4K
12:04 52.00 52.06 51.93 52.06 26.5K
12:05 52.06 52.06 52.06 52.06 0.1K
12:06 52.06 52.06 52.06 52.06 0.0K
12:07 52.06 52.06 52.06 52.06 0.3K
12:08 52.03 52.03 51.99 51.99 2.7K
12:09 51.99 52.03 51.99 52.03 2.5K
12:10 52.03 52.03 51.99 51.99 1.9K
12:11 51.99 52.04 51.99 52.01 0.9K
12:12 52.01 52.04 52.01 52.02 0.5K
12:13 52.01 52.01 52.00 52.00 1.7K
12:14 52.00 52.00 51.96 51.99 0.9K
12:15 51.95 51.95 51.95 51.95 0.8K
12:16 52.02 52.04 51.99 51.99 2.4K
12:17 51.99 51.99 51.99 51.99 1.1K
12:18 51.99 52.05 51.99 52.05 3.1K
12:19 52.05 52.05 52.01 52.01 0.5K
12:20 52.01 52.02 52.01 52.01 1.5K
12:21 52.03 52.03 52.00 52.00 3.8K
12:22 52.00 52.00 52.00 52.00 0.1K
12:23 52.00 52.00 52.00 52.00 0.1K
12:24 52.00 52.00 51.94 51.94 5.1K
12:25 51.93 52.02 51.93 52.02 6.0K
12:26 52.02 52.02 52.00 52.00 5.7K
12:27 52.00 52.01 52.00 52.00 0.9K
12:28 52.01 52.04 52.01 52.04 1.5K
12:29 52.04 52.04 52.04 52.04 0.1K
12:30 52.04 52.04 52.02 52.02 0.5K
12:31 52.02 52.02 52.02 52.02 1.0K
12:32 52.00 52.00 52.00 52.00 4.1K
12:33 52.00 52.00 51.98 51.98 3.4K
12:34 51.99 51.99 51.99 51.99 0.2K
12:35 51.97 51.97 51.97 51.97 0.2K
12:36 51.98 51.98 51.98 51.98 2.1K
12:37 51.93 51.93 51.93 51.93 0.3K
12:38 51.96 52.00 51.96 52.00 3.1K
12:39 52.00 52.00 52.00 52.00 0.1K
12:40 52.00 52.00 52.00 52.00 0.5K
12:41 52.00 52.06 52.00 52.06 1.2K
12:42 52.06 52.06 52.06 52.06 0.3K
12:43 52.06 52.06 52.05 52.05 3.2K
12:44 52.05 52.05 52.02 52.02 0.4K
12:45 52.00 52.00 52.00 52.00 1.4K
12:46 52.00 52.00 52.00 52.00 0.2K
12:47 52.00 52.00 52.00 52.00 0.0K
12:48 52.00 52.00 51.97 51.97 1.1K
12:49 51.97 52.00 51.97 52.00 0.9K
12:50 52.00 52.01 52.00 52.01 1.3K
12:51 51.94 51.97 51.94 51.97 3.2K
12:52 51.97 52.00 51.94 52.00 2.1K
12:53 52.00 52.05 51.99 52.05 13.8K
12:54 52.05 52.05 52.05 52.05 3.9K
12:55 52.05 52.10 52.00 52.00 1.0K
12:56 52.00 52.00 52.00 52.00 0.3K
12:57 52.00 52.00 52.00 52.00 2.5K
12:58 52.01 52.01 52.00 52.00 1.8K
12:59 52.00 52.00 52.00 52.00 0.1K
13:00 52.00 52.00 51.93 51.93 1.9K
13:01 51.93 51.95 51.93 51.95 1.7K
13:02 51.95 51.95 51.95 51.95 0.1K
13:03 51.95 51.95 51.90 51.92 2.7K
13:04 51.92 51.92 51.92 51.92 0.0K
13:05 51.92 51.93 51.92 51.92 1.7K
13:06 51.95 51.95 51.92 51.94 1.2K
13:07 51.94 51.94 51.94 51.94 0.4K
13:08 51.94 51.96 51.94 51.96 0.6K
13:09 51.96 51.96 51.96 51.96 0.4K
13:10 51.96 51.96 51.96 51.96 1.1K
13:11 51.96 51.96 51.96 51.96 0.1K
13:12 51.99 51.99 51.99 51.99 3.2K
13:13 51.99 51.99 51.99 51.99 0.1K
13:14 51.93 51.93 51.93 51.93 0.9K
13:15 51.93 51.93 51.93 51.93 0.4K
13:16 51.93 51.93 51.93 51.93 1.4K
13:17 51.94 51.94 51.91 51.92 2.1K
13:18 51.92 51.92 51.92 51.92 0.5K
13:19 51.92 51.92 51.92 51.92 0.7K
13:20 51.92 51.92 51.88 51.88 1.3K
13:21 51.88 51.93 51.88 51.93 2.9K
13:22 51.94 51.94 51.94 51.94 1.3K
13:23 51.94 51.94 51.94 51.94 0.1K
13:24 51.92 51.92 51.92 51.92 1.1K
13:25 51.92 51.92 51.92 51.92 0.9K
13:26 51.92 51.95 51.92 51.95 0.7K
13:27 51.95 51.95 51.93 51.93 0.9K
13:28 51.93 51.93 51.93 51.93 0.0K
13:29 51.93 51.93 51.93 51.93 0.4K
13:30 51.94 51.94 51.91 51.91 2.6K
13:31 51.91 51.93 51.91 51.93 2.6K
13:32 51.93 51.93 51.91 51.91 6.2K
13:33 51.91 51.91 51.91 51.91 0.0K
13:34 51.92 51.92 51.92 51.92 1.0K
13:35 51.93 51.93 51.90 51.91 3.0K
13:36 51.92 51.95 51.92 51.93 3.1K
13:37 51.93 51.93 51.92 51.92 1.2K
13:38 51.92 51.92 51.92 51.92 0.5K
13:39 51.92 51.92 51.83 51.83 0.5K
13:40 51.83 51.86 51.83 51.86 2.2K
13:41 51.89 51.89 51.89 51.89 1.7K
13:42 51.89 51.89 51.89 51.89 0.0K
13:43 51.92 51.93 51.92 51.93 4.1K
13:44 51.93 51.93 51.88 51.88 0.7K
13:45 51.88 51.90 51.88 51.88 2.2K
13:46 51.88 51.88 51.88 51.88 0.8K
13:47 51.88 51.90 51.88 51.89 2.5K
13:48 51.89 51.89 51.89 51.89 1.1K
13:49 51.89 51.90 51.89 51.89 0.6K
13:50 51.89 51.93 51.89 51.93 1.7K
13:51 51.93 51.93 51.89 51.89 1.2K
13:52 51.90 51.90 51.90 51.90 0.6K
13:53 51.90 51.91 51.90 51.91 1.2K
13:54 51.91 51.91 51.85 51.85 0.5K
13:55 51.85 51.85 51.85 51.85 0.8K
13:56 51.85 51.87 51.85 51.87 1.0K
13:57 51.88 51.89 51.88 51.89 2.5K
13:58 51.89 51.89 51.89 51.89 0.2K
13:59 51.90 51.90 51.88 51.88 1.4K
14:00 51.88 51.88 51.86 51.86 0.7K
14:01 51.86 51.86 51.80 51.80 3.0K
14:02 51.80 51.80 51.80 51.80 0.8K
14:03 51.79 51.79 51.79 51.79 0.4K
14:04 51.73 51.74 51.73 51.74 2.0K
14:05 51.74 51.74 51.70 51.70 1.4K
14:06 51.77 51.77 51.77 51.77 2.1K
14:07 51.77 51.77 51.77 51.77 0.3K
14:08 51.77 51.78 51.75 51.75 3.4K
14:09 51.75 51.75 51.75 51.75 1.5K
14:10 51.70 51.70 51.70 51.70 0.8K
14:11 51.71 51.71 51.68 51.71 2.7K
14:12 51.71 51.71 51.71 51.71 0.5K
14:13 51.70 51.70 51.69 51.69 1.9K
14:14 51.70 51.73 51.70 51.73 3.0K
14:15 51.71 51.71 51.71 51.71 2.5K
14:16 51.72 51.74 51.72 51.74 6.4K
14:17 51.72 51.72 51.72 51.72 2.4K
14:18 51.69 51.69 51.69 51.69 1.1K
14:19 51.67 51.67 51.67 51.67 4.4K
14:20 51.67 51.67 51.67 51.67 1.3K
14:21 51.69 51.69 51.68 51.68 1.9K
14:22 51.68 51.68 51.68 51.68 0.1K
14:23 51.68 51.68 51.68 51.68 0.7K
14:24 51.68 51.68 51.68 51.68 2.0K
14:25 51.70 51.70 51.65 51.65 5.0K
14:26 51.65 51.65 51.65 51.65 0.5K
14:27 51.65 51.65 51.65 51.65 0.5K
14:28 51.62 51.63 51.62 51.63 1.8K
14:29 51.60 51.60 51.60 51.60 2.2K
14:30 51.55 51.55 51.55 51.55 0.3K
14:31 51.55 51.55 51.55 51.55 0.6K
14:32 51.55 51.62 51.55 51.62 5.4K
14:33 51.62 51.62 51.56 51.56 1.3K
14:34 51.56 51.68 51.56 51.68 1.7K
14:35 51.68 51.68 51.68 51.68 0.1K
14:36 51.68 51.68 51.61 51.61 0.3K
14:37 51.59 51.62 51.59 51.62 5.9K
14:38 51.62 51.62 51.62 51.62 1.0K
14:39 51.62 51.63 51.62 51.63 1.3K
14:40 51.63 51.70 51.63 51.70 3.8K
14:41 51.71 51.75 51.71 51.75 1.0K
14:42 51.75 51.79 51.73 51.79 0.9K
14:43 51.79 51.81 51.73 51.76 1.6K
14:44 51.76 51.76 51.64 51.64 0.6K
14:45 51.64 51.64 51.64 51.64 0.2K
14:46 51.70 51.70 51.68 51.69 1.7K
14:47 51.76 51.76 51.73 51.73 2.2K
14:48 51.73 51.79 51.73 51.79 0.4K
14:49 51.73 51.73 51.71 51.71 10.8K
14:50 51.71 51.71 51.71 51.71 2.7K
14:51 51.71 51.75 51.65 51.75 6.2K
14:52 51.65 51.75 51.65 51.75 2.7K
14:53 51.75 51.76 51.69 51.76 10.2K
14:54 51.74 51.74 51.74 51.74 2.9K
14:55 51.74 51.74 51.74 51.74 0.2K
14:56 51.74 51.74 51.73 51.73 1.7K
14:57 51.73 51.73 51.70 51.70 0.6K
14:58 51.72 51.78 51.72 51.78 3.5K
14:59 51.78 51.78 51.72 51.72 1.8K
15:00 51.75 51.75 51.75 51.75 0.3K
15:01 51.71 51.71 51.70 51.70 1.6K
15:02 51.65 51.66 51.65 51.65 6.2K
15:03 51.71 51.71 51.64 51.64 4.5K
15:04 51.66 51.66 51.66 51.66 1.0K
15:05 51.63 51.63 51.60 51.60 10.6K
15:06 51.60 51.66 51.59 51.66 3.2K
15:07 51.66 51.70 51.65 51.70 0.9K
15:08 51.64 51.67 51.64 51.67 2.5K
15:09 51.59 51.65 51.59 51.65 0.9K
15:10 51.65 51.65 51.65 51.65 0.4K
15:11 51.65 51.65 51.61 51.63 1.6K
15:12 51.66 51.66 51.66 51.66 0.4K
15:13 51.66 51.66 51.64 51.64 0.7K
15:14 51.66 51.71 51.65 51.65 6.0K
15:15 51.64 51.71 51.64 51.71 3.0K
15:16 51.67 51.71 51.67 51.71 0.6K
15:17 51.63 51.66 51.63 51.66 1.2K
15:18 51.62 51.63 51.62 51.63 1.3K
15:19 51.60 51.65 51.60 51.65 3.6K
15:20 51.65 51.69 51.65 51.69 1.6K
15:21 51.71 51.71 51.65 51.65 15.5K
15:22 51.66 51.66 51.66 51.66 1.4K
15:23 51.69 51.73 51.69 51.73 3.4K
15:24 51.73 51.73 51.73 51.73 0.7K
15:25 51.73 51.73 51.73 51.73 0.1K
15:26 51.73 51.73 51.72 51.73 4.9K
15:27 51.73 51.73 51.71 51.71 0.5K
15:28 51.69 51.69 51.66 51.66 3.7K
15:29 51.66 51.66 51.66 51.66 2.3K
15:30 51.66 51.66 51.66 51.66 0.9K
15:31 51.66 51.66 51.66 51.66 1.1K
15:32 51.66 51.70 51.66 51.70 3.8K
15:33 51.70 51.72 51.70 51.70 1.2K
15:34 51.72 51.72 51.72 51.72 0.8K
15:35 51.72 51.76 51.72 51.75 3.0K
15:36 51.75 51.75 51.72 51.72 2.3K
15:37 51.68 51.71 51.68 51.71 0.9K
15:38 51.72 51.72 51.70 51.70 4.2K
15:39 51.72 51.72 51.70 51.70 1.1K
15:40 51.70 51.71 51.70 51.71 3.2K
15:41 51.71 51.71 51.66 51.66 2.7K
15:42 51.66 51.68 51.66 51.67 3.7K
15:43 51.66 51.66 51.61 51.61 7.2K
15:44 51.60 51.65 51.60 51.65 9.8K
15:45 51.65 51.65 51.61 51.63 2.0K
15:46 51.63 51.64 51.63 51.64 3.7K
15:47 51.64 51.66 51.63 51.66 3.8K
15:48 51.65 51.65 51.63 51.63 2.1K
15:49 51.64 51.64 51.64 51.64 2.9K
15:50 51.65 51.65 51.63 51.63 4.3K
15:51 51.70 51.74 51.70 51.74 5.0K
15:52 51.74 51.74 51.66 51.66 7.7K
15:53 51.65 51.68 51.64 51.68 6.5K
15:54 51.67 51.67 51.65 51.67 5.6K
15:55 51.64 51.69 51.64 51.68 15.7K
15:56 51.68 51.71 51.67 51.67 6.1K
15:57 51.71 51.71 51.70 51.71 17.4K
15:58 51.72 51.72 51.72 51.72 11.7K
15:59 51.74 51.77 51.72 51.77 22.0K
16:00 51.76 52.10 51.70 51.70 77.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available