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 53.25 53.50 53.04 53.04 47.0K
09:32 53.08 53.08 52.84 52.84 21.8K
09:33 52.95 52.95 52.80 52.88 12.3K
09:34 52.88 52.88 52.75 52.75 16.4K
09:35 52.63 52.71 52.63 52.71 8.1K
09:36 52.75 52.75 52.74 52.74 3.1K
09:37 52.65 52.65 52.43 52.50 20.3K
09:38 52.50 52.50 52.28 52.31 6.1K
09:39 52.26 52.31 52.26 52.31 9.6K
09:40 52.38 52.38 52.33 52.33 7.3K
09:41 52.33 52.42 52.33 52.42 1.3K
09:42 52.42 52.46 52.38 52.46 4.8K
09:43 52.51 52.51 52.41 52.44 5.9K
09:44 52.44 52.46 52.44 52.46 0.8K
09:45 52.47 52.47 52.47 52.47 4.6K
09:46 52.28 52.34 52.25 52.30 13.1K
09:47 52.37 52.43 52.31 52.40 21.9K
09:48 52.40 52.46 52.37 52.37 5.6K
09:49 52.37 52.50 52.37 52.46 24.1K
09:50 52.45 52.45 52.38 52.38 11.4K
09:51 52.37 52.37 52.35 52.36 7.9K
09:52 52.45 52.46 52.44 52.46 3.9K
09:53 52.51 52.52 52.50 52.50 17.6K
09:54 52.50 52.54 52.49 52.54 14.3K
09:55 52.58 52.58 52.54 52.55 15.6K
09:56 52.55 52.63 52.54 52.62 27.1K
09:57 52.64 52.68 52.64 52.68 15.0K
09:58 52.67 52.81 52.67 52.81 63.9K
09:59 52.81 52.85 52.73 52.85 22.3K
10:00 52.85 52.88 52.85 52.88 0.7K
10:01 52.88 52.88 52.81 52.81 5.7K
10:02 52.80 52.80 52.75 52.75 18.4K
10:03 52.72 52.98 52.72 52.92 5.6K
10:04 52.92 52.92 52.79 52.88 0.8K
10:05 52.88 52.88 52.72 52.72 10.5K
10:06 52.70 52.75 52.70 52.74 6.0K
10:07 52.74 52.76 52.73 52.76 2.4K
10:08 52.76 52.81 52.74 52.74 4.7K
10:09 52.74 52.74 52.72 52.73 7.5K
10:10 52.76 52.77 52.74 52.74 9.6K
10:11 52.77 52.79 52.77 52.79 15.1K
10:12 52.79 52.79 52.72 52.72 12.4K
10:13 52.70 52.76 52.70 52.73 24.5K
10:14 52.78 52.82 52.78 52.82 2.2K
10:15 52.83 52.83 52.74 52.74 20.1K
10:16 52.75 52.75 52.71 52.71 14.6K
10:17 52.71 52.80 52.71 52.78 4.7K
10:18 52.80 52.80 52.71 52.71 19.0K
10:19 52.71 52.72 52.71 52.71 5.8K
10:20 52.71 52.79 52.71 52.76 5.3K
10:21 52.76 52.81 52.75 52.79 18.5K
10:22 52.75 52.79 52.75 52.75 16.0K
10:23 52.75 52.76 52.74 52.76 18.2K
10:24 52.76 52.85 52.76 52.85 1.2K
10:25 52.85 52.94 52.85 52.91 10.4K
10:26 52.88 52.88 52.88 52.88 12.9K
10:27 52.91 52.91 52.85 52.90 1.6K
10:28 52.90 52.90 52.85 52.89 0.8K
10:29 52.88 52.92 52.85 52.88 4.2K
10:30 52.88 52.89 52.88 52.89 3.6K
10:31 52.84 52.84 52.74 52.74 5.3K
10:32 52.79 52.83 52.79 52.82 8.5K
10:33 52.79 52.85 52.79 52.81 2.3K
10:34 52.81 52.81 52.77 52.77 1.2K
10:35 52.80 52.85 52.80 52.85 4.6K
10:36 52.85 52.85 52.82 52.84 3.0K
10:37 52.84 52.99 52.84 52.94 14.4K
10:38 52.94 52.94 52.87 52.87 2.5K
10:39 52.87 52.87 52.87 52.87 0.8K
10:40 52.87 52.88 52.87 52.88 1.9K
10:41 52.88 53.06 52.88 53.06 3.8K
10:42 53.06 53.06 53.01 53.01 1.6K
10:43 53.01 53.04 53.01 53.04 2.5K
10:44 53.04 53.07 53.00 53.04 4.4K
10:45 53.07 53.07 53.01 53.01 2.7K
10:46 53.01 53.01 52.96 52.98 1.7K
10:47 52.98 52.98 52.93 52.93 3.9K
10:48 52.93 52.99 52.93 52.99 3.8K
10:49 53.01 53.01 53.00 53.00 3.1K
10:50 52.98 52.99 52.98 52.99 3.6K
10:51 52.99 52.99 52.97 52.97 3.3K
10:52 52.95 52.96 52.95 52.96 1.9K
10:53 52.97 52.97 52.94 52.94 3.2K
10:54 52.94 52.94 52.94 52.94 0.5K
10:55 52.94 52.96 52.91 52.94 3.1K
10:56 52.93 52.95 52.93 52.95 0.7K
10:57 52.93 52.96 52.92 52.92 2.7K
10:58 52.92 52.99 52.92 52.99 2.8K
10:59 52.99 53.00 52.99 53.00 1.2K
11:00 53.00 53.03 53.00 53.03 4.9K
11:01 52.99 53.00 52.99 53.00 5.0K
11:02 52.99 53.00 52.94 53.00 1.7K
11:03 53.00 53.03 53.00 53.03 4.6K
11:04 53.07 53.07 53.07 53.07 4.5K
11:05 53.12 53.12 53.05 53.05 3.6K
11:06 53.10 53.10 53.10 53.10 1.3K
11:07 53.10 53.10 53.07 53.10 1.9K
11:08 53.10 53.13 53.10 53.11 6.7K
11:09 53.12 53.14 53.11 53.13 8.3K
11:10 53.11 53.22 53.11 53.22 9.4K
11:11 53.22 53.22 53.22 53.22 0.3K
11:12 53.22 53.24 53.20 53.24 8.9K
11:13 53.23 53.24 53.23 53.24 3.3K
11:14 53.24 53.29 53.24 53.29 7.5K
11:15 53.28 53.28 53.27 53.27 5.6K
11:16 53.25 53.25 53.23 53.24 2.7K
11:17 53.25 53.25 53.25 53.25 2.1K
11:18 53.25 53.25 53.23 53.23 5.0K
11:19 53.24 53.25 53.24 53.25 6.9K
11:20 53.23 53.27 53.23 53.26 2.4K
11:21 53.24 53.26 53.24 53.26 6.7K
11:22 53.26 53.28 53.26 53.28 7.4K
11:23 53.27 53.32 53.27 53.27 15.5K
11:24 53.27 53.27 53.26 53.26 2.3K
11:25 53.26 53.30 53.26 53.28 2.0K
11:26 53.28 53.28 53.25 53.25 3.5K
11:27 53.25 53.25 53.21 53.21 3.1K
11:28 53.21 53.21 53.21 53.21 0.4K
11:29 53.22 53.23 53.17 53.19 1.9K
11:30 53.18 53.20 53.16 53.16 3.7K
11:31 53.15 53.16 53.15 53.15 0.9K
11:32 53.15 53.16 53.15 53.16 0.7K
11:33 53.20 53.23 53.20 53.23 7.1K
11:34 53.22 53.22 53.20 53.20 5.8K
11:35 53.18 53.18 53.10 53.10 3.1K
11:36 53.12 53.12 53.12 53.12 1.9K
11:37 53.12 53.15 53.12 53.15 4.8K
11:38 53.15 53.15 53.12 53.12 1.6K
11:39 53.12 53.12 53.09 53.09 3.0K
11:40 53.10 53.10 53.08 53.08 2.7K
11:41 53.08 53.08 53.05 53.06 6.9K
11:42 53.07 53.08 53.06 53.07 3.8K
11:43 53.08 53.10 53.08 53.10 4.9K
11:44 53.10 53.10 53.04 53.04 4.1K
11:45 53.02 53.02 53.01 53.01 5.7K
11:46 53.03 53.03 52.98 52.98 2.0K
11:47 52.98 52.99 52.97 52.99 1.5K
11:48 52.99 52.99 52.94 52.94 3.6K
11:49 52.95 52.97 52.95 52.96 5.4K
11:50 52.95 52.98 52.95 52.98 5.5K
11:51 52.98 52.98 52.96 52.96 3.0K
11:52 52.96 52.96 52.95 52.96 1.2K
11:53 52.96 52.98 52.96 52.98 5.9K
11:54 52.97 53.01 52.95 53.01 10.1K
11:55 53.01 53.02 53.00 53.02 5.7K
11:56 53.01 53.04 53.01 53.04 1.8K
11:57 53.02 53.02 53.02 53.02 2.2K
11:58 53.02 53.04 53.02 53.04 1.6K
11:59 53.01 53.04 53.01 53.02 5.5K
12:00 53.00 53.02 53.00 53.02 2.4K
12:01 52.97 53.01 52.97 53.01 1.0K
12:02 53.01 53.01 53.01 53.01 0.8K
12:03 52.99 53.04 52.99 53.01 8.9K
12:04 53.01 53.01 53.01 53.01 0.7K
12:05 53.01 53.01 53.01 53.01 2.2K
12:06 53.00 53.00 52.96 52.97 4.3K
12:07 52.97 52.98 52.95 52.98 1.3K
12:08 52.95 52.95 52.90 52.92 2.5K
12:09 52.89 52.92 52.89 52.92 5.0K
12:10 52.92 52.95 52.92 52.95 6.2K
12:11 52.95 52.95 52.90 52.93 3.4K
12:12 52.87 52.87 52.87 52.87 2.2K
12:13 52.87 52.89 52.87 52.87 1.4K
12:14 52.86 52.87 52.86 52.86 3.1K
12:15 52.85 52.85 52.85 52.85 2.3K
12:16 52.85 52.85 52.83 52.83 1.1K
12:17 52.83 52.85 52.83 52.83 3.9K
12:18 52.82 52.82 52.80 52.80 2.3K
12:19 52.80 52.85 52.80 52.85 3.3K
12:20 52.85 52.86 52.85 52.86 1.7K
12:21 52.86 52.86 52.84 52.84 2.3K
12:22 52.84 52.90 52.84 52.90 1.7K
12:23 52.89 52.89 52.87 52.87 1.8K
12:24 52.87 52.89 52.86 52.89 1.7K
12:25 52.86 52.89 52.86 52.87 3.2K
12:26 52.84 52.84 52.80 52.80 2.2K
12:27 52.80 52.80 52.80 52.80 1.0K
12:28 52.80 52.80 52.76 52.80 1.5K
12:29 52.80 52.80 52.79 52.79 1.0K
12:30 52.79 52.83 52.79 52.83 6.6K
12:31 52.84 52.86 52.84 52.84 4.3K
12:32 52.84 52.87 52.84 52.87 2.3K
12:33 52.86 52.86 52.84 52.86 0.7K
12:34 52.86 52.86 52.81 52.81 10.8K
12:35 52.80 52.80 52.77 52.80 3.9K
12:36 52.80 52.80 52.60 52.60 29.5K
12:37 52.61 52.61 52.55 52.59 5.3K
12:38 52.59 52.59 52.55 52.57 17.3K
12:39 52.55 52.55 52.55 52.55 2.5K
12:40 52.55 52.55 52.51 52.51 2.8K
12:41 52.50 52.50 52.48 52.48 6.2K
12:42 52.48 52.50 52.45 52.45 5.9K
12:43 52.48 52.48 52.42 52.43 5.1K
12:44 52.40 52.40 52.33 52.34 8.2K
12:45 52.32 52.41 52.32 52.39 14.2K
12:46 52.42 52.43 52.40 52.40 3.1K
12:47 52.39 52.41 52.39 52.41 0.7K
12:48 52.42 52.42 52.41 52.42 2.5K
12:49 52.48 52.51 52.47 52.47 16.1K
12:50 52.47 52.47 52.35 52.35 23.4K
12:51 52.35 52.37 52.35 52.36 9.4K
12:52 52.38 52.38 52.33 52.33 5.6K
12:53 52.35 52.35 52.35 52.35 4.1K
12:54 52.33 52.35 52.33 52.35 8.0K
12:55 52.34 52.36 52.32 52.32 1.7K
12:56 52.32 52.34 52.30 52.30 14.1K
12:57 52.30 52.31 52.27 52.31 11.4K
12:58 52.32 52.32 52.30 52.30 1.3K
12:59 52.30 52.30 52.25 52.25 3.1K
13:00 52.29 52.34 52.29 52.34 7.4K
13:01 52.34 52.35 52.32 52.35 1.3K
13:02 52.32 52.35 52.32 52.35 2.1K
13:03 52.35 52.35 52.32 52.32 1.6K
13:04 52.32 52.35 52.32 52.35 2.0K
13:05 52.32 52.33 52.31 52.33 5.6K
13:06 52.35 52.38 52.34 52.38 9.7K
13:07 52.34 52.37 52.34 52.37 1.1K
13:08 52.37 52.38 52.37 52.38 2.6K
13:09 52.38 52.38 52.37 52.37 2.8K
13:10 52.34 52.38 52.34 52.38 8.2K
13:11 52.36 52.39 52.33 52.33 2.6K
13:12 52.33 52.33 52.29 52.29 2.1K
13:13 52.29 52.31 52.29 52.31 4.4K
13:14 52.31 52.31 52.30 52.30 1.0K
13:15 52.30 52.31 52.29 52.29 17.7K
13:16 52.30 52.37 52.30 52.37 10.4K
13:17 52.37 52.37 52.32 52.32 3.0K
13:18 52.32 52.32 52.30 52.30 7.5K
13:19 52.35 52.35 52.33 52.33 8.6K
13:20 52.33 52.35 52.32 52.32 1.9K
13:21 52.31 52.32 52.31 52.32 4.0K
13:22 52.32 52.32 52.27 52.27 7.5K
13:23 52.27 52.27 52.24 52.24 4.4K
13:24 52.24 52.30 52.24 52.28 6.6K
13:25 52.30 52.31 52.28 52.31 4.1K
13:26 52.31 52.31 52.31 52.31 1.8K
13:27 52.33 52.33 52.28 52.28 2.4K
13:28 52.28 52.30 52.28 52.28 0.7K
13:29 52.28 52.28 52.28 52.28 1.7K
13:30 52.25 52.28 52.25 52.28 1.1K
13:31 52.25 52.25 52.25 52.25 0.4K
13:32 52.25 52.29 52.25 52.29 4.3K
13:33 52.31 52.31 52.26 52.29 5.9K
13:34 52.29 52.31 52.26 52.26 2.8K
13:35 52.28 52.28 52.20 52.20 11.3K
13:36 52.19 52.23 52.18 52.23 4.6K
13:37 52.23 52.23 52.17 52.17 3.3K
13:38 52.18 52.22 52.18 52.22 13.1K
13:39 52.22 52.22 52.20 52.20 1.8K
13:40 52.20 52.26 52.20 52.26 2.9K
13:41 52.26 52.32 52.25 52.32 3.5K
13:42 52.32 52.35 52.32 52.35 1.4K
13:43 52.35 52.36 52.31 52.36 3.5K
13:44 52.36 52.38 52.36 52.37 5.0K
13:45 52.37 52.37 52.37 52.37 2.4K
13:46 52.40 52.40 52.37 52.37 1.7K
13:47 52.37 52.37 52.28 52.28 18.3K
13:48 52.28 52.33 52.27 52.33 3.3K
13:49 52.33 52.34 52.30 52.34 1.1K
13:50 52.34 52.34 52.30 52.33 1.1K
13:51 52.33 52.33 52.30 52.30 0.9K
13:52 52.35 52.35 52.31 52.31 1.9K
13:53 52.31 52.32 52.29 52.32 5.1K
13:54 52.32 52.32 52.30 52.30 2.9K
13:55 52.30 52.30 52.29 52.30 2.0K
13:56 52.30 52.30 52.27 52.28 2.3K
13:57 52.27 52.27 52.24 52.25 3.3K
13:58 52.28 52.28 52.25 52.25 1.9K
13:59 52.25 52.25 52.21 52.21 0.7K
14:00 52.19 52.22 52.19 52.22 1.2K
14:01 52.19 52.20 52.19 52.20 1.9K
14:02 52.24 52.28 52.24 52.28 6.9K
14:03 52.28 52.31 52.28 52.29 5.7K
14:04 52.28 52.28 52.27 52.27 3.0K
14:05 52.24 52.25 52.22 52.22 1.5K
14:06 52.22 52.24 52.22 52.24 1.3K
14:07 52.24 52.24 52.20 52.22 3.2K
14:08 52.19 52.21 52.17 52.17 2.4K
14:09 52.17 52.17 52.13 52.15 10.5K
14:10 52.15 52.15 52.13 52.13 1.9K
14:11 52.13 52.18 52.10 52.14 1.4K
14:12 52.14 52.14 52.10 52.13 5.9K
14:13 52.10 52.13 52.10 52.13 1.4K
14:14 52.18 52.24 52.18 52.24 10.0K
14:15 52.25 52.30 52.25 52.25 3.6K
14:16 52.27 52.27 52.24 52.27 1.7K
14:17 52.27 52.27 52.22 52.26 3.5K
14:18 52.21 52.21 52.17 52.17 3.3K
14:19 52.16 52.16 52.11 52.11 1.1K
14:20 52.11 52.15 52.11 52.15 5.4K
14:21 52.15 52.15 52.13 52.13 1.2K
14:22 52.13 52.16 52.13 52.16 6.0K
14:23 52.11 52.18 52.11 52.18 8.8K
14:24 52.18 52.18 52.18 52.18 0.6K
14:25 52.18 52.21 52.18 52.21 3.4K
14:26 52.18 52.20 52.18 52.18 3.0K
14:27 52.18 52.18 52.16 52.16 0.6K
14:28 52.19 52.19 52.19 52.19 2.9K
14:29 52.19 52.20 52.18 52.20 1.1K
14:30 52.20 52.20 52.18 52.18 2.9K
14:31 52.18 52.20 52.18 52.19 2.4K
14:32 52.19 52.21 52.19 52.21 4.6K
14:33 52.20 52.22 52.20 52.20 6.4K
14:34 52.20 52.23 52.20 52.23 1.8K
14:35 52.20 52.20 52.18 52.18 1.8K
14:36 52.20 52.20 52.20 52.20 0.5K
14:37 52.20 52.20 52.15 52.15 4.5K
14:38 52.15 52.15 52.14 52.14 1.7K
14:39 52.12 52.14 52.12 52.14 1.5K
14:40 52.10 52.14 52.10 52.10 1.9K
14:41 52.13 52.16 52.13 52.15 8.2K
14:42 52.15 52.15 52.13 52.15 2.3K
14:43 52.15 52.18 52.13 52.13 9.2K
14:44 52.14 52.15 52.12 52.15 0.8K
14:45 52.15 52.15 52.12 52.12 5.0K
14:46 52.10 52.10 52.08 52.09 2.5K
14:47 52.09 52.11 52.08 52.10 17.6K
14:48 52.12 52.12 52.05 52.05 16.6K
14:49 52.09 52.13 52.09 52.11 15.4K
14:50 52.03 52.05 51.97 52.05 25.0K
14:51 52.08 52.08 52.07 52.07 4.4K
14:52 52.03 52.06 52.00 52.06 2.9K
14:53 52.07 52.07 52.07 52.07 5.9K
14:54 52.07 52.07 52.07 52.07 0.3K
14:55 52.07 52.11 52.07 52.09 5.4K
14:56 52.09 52.11 52.07 52.08 4.5K
14:57 52.08 52.08 52.05 52.05 1.3K
14:58 52.09 52.09 52.00 52.00 5.1K
14:59 52.03 52.03 51.96 51.96 14.5K
15:00 52.00 52.03 52.00 52.03 5.9K
15:01 52.03 52.03 51.98 51.98 2.2K
15:02 51.99 51.99 51.95 51.97 2.6K
15:03 51.97 51.97 51.95 51.95 1.1K
15:04 51.96 52.05 51.96 52.05 5.5K
15:05 52.06 52.06 52.03 52.03 3.1K
15:06 52.03 52.04 52.01 52.01 5.8K
15:07 52.01 52.03 52.01 52.01 2.4K
15:08 52.01 52.01 52.01 52.01 1.4K
15:09 52.02 52.05 52.02 52.05 7.3K
15:10 52.04 52.04 51.99 52.02 5.5K
15:11 52.02 52.02 52.02 52.02 3.4K
15:12 52.02 52.05 52.02 52.05 5.8K
15:13 52.05 52.05 52.05 52.05 9.4K
15:14 52.07 52.07 52.06 52.07 3.7K
15:15 52.07 52.07 52.01 52.01 5.9K
15:16 52.03 52.04 52.03 52.04 4.9K
15:17 52.06 52.06 52.04 52.04 2.1K
15:18 52.09 52.12 52.09 52.11 4.4K
15:19 52.09 52.11 52.09 52.11 2.0K
15:20 52.13 52.13 52.12 52.12 3.8K
15:21 52.13 52.13 52.09 52.09 4.1K
15:22 52.09 52.09 52.06 52.07 7.3K
15:23 52.05 52.05 52.02 52.02 1.9K
15:24 52.02 52.06 52.02 52.06 1.3K
15:25 52.03 52.04 52.01 52.01 8.9K
15:26 52.02 52.02 51.99 51.99 3.2K
15:27 51.99 52.04 51.97 52.04 8.5K
15:28 52.04 52.08 52.04 52.06 4.6K
15:29 52.05 52.06 52.03 52.05 2.1K
15:30 52.05 52.05 52.01 52.01 3.2K
15:31 52.01 52.07 52.01 52.04 5.8K
15:32 52.03 52.04 52.03 52.04 5.0K
15:33 52.05 52.11 52.05 52.11 4.1K
15:34 52.07 52.07 52.05 52.05 8.0K
15:35 52.03 52.03 51.98 52.01 7.5K
15:36 52.01 52.09 52.01 52.09 9.7K
15:37 52.09 52.13 52.08 52.08 1.2K
15:38 52.08 52.08 52.02 52.02 14.1K
15:39 52.04 52.05 52.01 52.01 7.7K
15:40 52.01 52.04 52.01 52.03 21.9K
15:41 52.03 52.04 52.03 52.03 2.2K
15:42 52.04 52.04 52.03 52.04 9.4K
15:43 52.05 52.11 52.05 52.11 9.7K
15:44 52.11 52.11 52.09 52.10 10.2K
15:45 52.11 52.14 52.11 52.14 10.9K
15:46 52.15 52.15 52.10 52.10 19.5K
15:47 52.10 52.11 52.10 52.11 4.2K
15:48 52.11 52.12 52.06 52.07 18.6K
15:49 52.07 52.08 52.07 52.08 9.6K
15:50 52.08 52.08 52.06 52.06 3.0K
15:51 52.08 52.08 52.04 52.04 18.7K
15:52 52.03 52.03 52.01 52.01 25.3K
15:53 52.02 52.02 52.01 52.02 27.0K
15:54 52.01 52.04 52.01 52.04 33.9K
15:55 52.03 52.04 52.03 52.04 31.7K
15:56 52.04 52.04 52.03 52.04 17.4K
15:57 52.03 52.04 52.03 52.03 10.6K
15:58 52.04 52.04 52.02 52.04 44.1K
15:59 52.03 52.04 52.02 52.02 30.0K
16:00 52.03 52.25 52.01 52.01 451.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available