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 50.30 51.00 50.25 50.39 85.3K
09:32 50.39 50.50 50.39 50.50 4.6K
09:33 50.56 50.63 50.56 50.61 1.5K
09:34 50.61 50.64 50.56 50.56 1.6K
09:35 50.59 50.79 50.59 50.74 4.8K
09:36 50.78 50.79 50.78 50.79 3.0K
09:37 50.81 50.90 50.81 50.90 49.4K
09:38 51.00 51.00 50.89 50.89 3.3K
09:39 50.89 51.13 50.89 51.13 8.1K
09:40 51.13 51.15 51.09 51.09 1.0K
09:41 51.09 51.18 51.09 51.18 6.5K
09:42 51.18 51.18 51.05 51.08 9.6K
09:43 51.08 51.08 51.07 51.07 1.6K
09:44 51.07 51.07 50.99 51.02 5.6K
09:45 51.03 51.07 50.97 51.07 2.5K
09:46 51.05 51.05 51.01 51.01 4.4K
09:47 50.91 50.93 50.91 50.93 3.1K
09:48 50.93 51.02 50.90 51.02 5.4K
09:49 51.02 51.08 50.95 50.95 5.7K
09:50 50.94 50.94 50.82 50.86 5.4K
09:51 50.86 50.88 50.86 50.86 3.6K
09:52 50.86 50.90 50.86 50.90 1.9K
09:53 50.90 50.90 50.85 50.85 3.3K
09:54 50.85 50.97 50.85 50.97 6.9K
09:55 50.97 50.97 50.92 50.92 5.1K
09:56 51.03 51.03 50.90 50.90 12.4K
09:57 50.90 50.90 50.88 50.88 0.3K
09:58 50.88 50.98 50.88 50.97 6.7K
09:59 51.10 51.16 51.10 51.15 12.0K
10:00 51.17 51.17 51.13 51.16 9.6K
10:01 51.14 51.17 51.14 51.17 4.5K
10:02 51.17 51.17 51.13 51.13 51.1K
10:03 51.11 51.11 50.98 50.98 9.0K
10:04 50.95 50.95 50.81 50.81 6.3K
10:05 50.81 50.86 50.79 50.86 8.2K
10:06 50.81 50.94 50.81 50.94 1.9K
10:07 50.94 50.94 50.94 50.94 1.1K
10:08 50.94 50.97 50.92 50.95 1.5K
10:09 50.91 50.95 50.91 50.95 3.0K
10:10 50.95 50.95 50.95 50.95 0.7K
10:11 51.03 51.03 50.90 50.90 8.8K
10:12 50.86 50.93 50.86 50.93 2.3K
10:13 50.93 50.94 50.93 50.94 1.3K
10:14 50.94 51.02 50.94 50.97 1.3K
10:15 50.97 51.00 50.95 50.97 2.6K
10:16 50.97 51.01 50.97 51.01 2.9K
10:17 51.01 51.03 50.98 50.98 4.9K
10:18 50.98 50.98 50.94 50.96 1.9K
10:19 50.90 50.91 50.87 50.87 4.1K
10:20 50.87 50.87 50.83 50.83 1.5K
10:21 50.85 50.85 50.81 50.81 4.4K
10:22 50.81 50.87 50.75 50.87 36.8K
10:23 50.87 50.93 50.87 50.93 1.7K
10:24 50.93 51.02 50.93 50.99 1.4K
10:25 51.02 51.05 50.90 51.05 21.7K
10:26 51.05 51.07 51.01 51.01 1.6K
10:27 51.01 51.10 51.01 51.08 3.6K
10:28 51.08 51.10 51.06 51.10 9.2K
10:29 51.12 51.13 51.04 51.04 12.0K
10:30 51.09 51.15 51.09 51.15 17.2K
10:31 51.13 51.13 51.13 51.13 2.3K
10:32 51.13 51.13 51.13 51.13 3.3K
10:33 51.13 51.17 51.13 51.15 11.1K
10:34 51.15 51.21 51.15 51.21 9.5K
10:35 51.21 51.31 51.21 51.31 4.8K
10:36 51.31 51.31 51.25 51.31 7.2K
10:37 51.29 51.34 51.25 51.34 9.0K
10:38 51.36 51.36 51.32 51.34 2.7K
10:39 51.33 51.33 51.32 51.32 7.1K
10:40 51.38 51.38 51.34 51.34 10.5K
10:41 51.33 51.36 51.32 51.36 7.5K
10:42 51.36 51.47 51.36 51.47 3.3K
10:43 51.45 51.45 51.45 51.45 2.8K
10:44 51.45 51.47 51.45 51.47 6.9K
10:45 51.43 51.43 51.37 51.37 10.8K
10:46 51.37 51.37 51.34 51.34 3.4K
10:47 51.33 51.33 51.33 51.33 2.1K
10:48 51.30 51.30 51.19 51.19 21.9K
10:49 51.16 51.16 51.11 51.16 1.9K
10:50 51.16 51.24 51.16 51.24 28.3K
10:51 51.24 51.30 51.24 51.30 3.5K
10:52 51.30 51.30 51.26 51.26 2.7K
10:53 51.26 51.30 51.26 51.30 2.2K
10:54 51.31 51.37 51.31 51.33 34.6K
10:55 51.33 51.34 51.29 51.29 2.9K
10:56 51.37 51.37 51.29 51.33 2.2K
10:57 51.33 51.33 51.30 51.30 5.1K
10:58 51.30 51.31 51.30 51.31 4.9K
10:59 51.29 51.52 51.29 51.52 38.3K
11:00 51.52 51.54 51.52 51.54 4.0K
11:01 51.54 51.57 51.49 51.51 7.8K
11:02 51.51 51.52 51.51 51.52 0.6K
11:03 51.52 51.52 51.44 51.44 1.4K
11:04 51.42 51.42 51.35 51.35 2.1K
11:05 51.38 51.38 51.38 51.38 0.9K
11:06 51.38 51.38 51.36 51.36 4.2K
11:07 51.36 51.36 51.19 51.25 23.9K
11:08 51.25 51.31 51.25 51.31 5.9K
11:09 51.30 51.30 51.30 51.30 0.9K
11:10 51.34 51.34 51.30 51.31 5.1K
11:11 51.30 51.30 51.24 51.24 4.2K
11:12 51.26 51.26 51.23 51.25 2.0K
11:13 51.25 51.25 51.25 51.25 1.2K
11:14 51.25 51.28 51.21 51.28 4.4K
11:15 51.30 51.31 51.30 51.31 0.7K
11:16 51.31 51.32 51.31 51.32 0.6K
11:17 51.32 51.38 51.31 51.38 15.1K
11:18 51.38 51.41 51.38 51.41 1.9K
11:19 51.41 51.52 51.41 51.51 13.4K
11:20 51.54 51.55 51.52 51.55 7.1K
11:21 51.55 51.55 51.49 51.49 6.6K
11:22 51.50 51.57 51.50 51.57 3.0K
11:23 51.60 51.64 51.60 51.64 2.8K
11:24 51.64 51.64 51.58 51.58 2.4K
11:25 51.59 51.60 51.59 51.60 4.5K
11:26 51.60 51.62 51.60 51.62 8.5K
11:27 51.62 51.62 51.61 51.61 2.5K
11:28 51.61 51.63 51.60 51.60 3.1K
11:29 51.59 51.60 51.57 51.58 2.1K
11:30 51.58 51.59 51.57 51.57 2.4K
11:31 51.57 51.57 51.54 51.54 6.6K
11:32 51.54 51.54 51.46 51.51 4.8K
11:33 51.54 51.59 51.54 51.58 5.6K
11:34 51.58 51.58 51.56 51.56 2.6K
11:35 51.56 51.60 51.56 51.58 12.2K
11:36 51.58 51.59 51.55 51.55 4.1K
11:37 51.59 51.62 51.59 51.61 2.0K
11:38 51.55 51.69 51.55 51.69 10.0K
11:39 51.69 51.69 51.65 51.69 2.9K
11:40 51.62 51.69 51.62 51.69 65.3K
11:41 51.71 51.71 51.71 51.71 0.9K
11:42 51.65 51.67 51.65 51.67 12.0K
11:43 51.69 51.69 51.62 51.62 2.0K
11:44 51.62 51.64 51.62 51.64 0.2K
11:45 51.66 51.70 51.66 51.70 3.0K
11:46 51.70 51.74 51.70 51.74 1.2K
11:47 51.72 51.72 51.69 51.69 2.9K
11:48 51.69 51.69 51.67 51.67 0.4K
11:49 51.67 51.69 51.65 51.69 6.2K
11:50 51.70 51.72 51.70 51.71 15.6K
11:51 51.71 51.74 51.71 51.74 10.0K
11:52 51.72 51.75 51.72 51.75 7.5K
11:53 51.75 51.77 51.75 51.77 18.2K
11:54 51.79 51.80 51.78 51.80 2.1K
11:55 51.80 51.80 51.71 51.73 6.0K
11:56 51.66 51.67 51.66 51.66 1.4K
11:57 51.66 51.66 51.62 51.62 0.6K
11:58 51.62 51.62 51.60 51.61 0.7K
11:59 51.64 51.65 51.64 51.65 3.7K
12:00 51.68 51.70 51.68 51.70 1.6K
12:01 51.70 51.77 51.70 51.77 2.8K
12:02 51.75 51.77 51.75 51.76 7.8K
12:03 51.76 51.76 51.72 51.76 3.0K
12:04 51.77 51.78 51.77 51.78 6.0K
12:05 51.78 51.78 51.77 51.77 0.5K
12:06 51.74 51.74 51.74 51.74 4.2K
12:07 51.74 51.74 51.69 51.72 1.3K
12:08 51.72 51.72 51.71 51.72 1.1K
12:09 51.71 51.71 51.71 51.71 3.8K
12:10 51.73 51.77 51.72 51.77 5.4K
12:11 51.77 51.77 51.72 51.72 4.3K
12:12 51.71 51.71 51.68 51.68 2.1K
12:13 51.68 51.68 51.67 51.67 0.5K
12:14 51.67 51.67 51.67 51.67 5.6K
12:15 51.66 51.67 51.65 51.65 5.8K
12:16 51.65 51.65 51.65 51.65 10.8K
12:17 51.65 51.65 51.65 51.65 6.2K
12:18 51.65 51.65 51.57 51.60 6.2K
12:19 51.60 51.64 51.60 51.64 5.5K
12:20 51.64 51.66 51.64 51.64 2.2K
12:21 51.65 51.68 51.65 51.68 5.4K
12:22 51.63 51.65 51.63 51.65 2.4K
12:23 51.65 51.65 51.63 51.63 2.6K
12:24 51.63 51.63 51.63 51.63 0.5K
12:25 51.63 51.66 51.63 51.66 2.1K
12:26 51.66 51.66 51.65 51.66 0.6K
12:27 51.66 51.67 51.66 51.67 3.2K
12:28 51.65 51.66 51.65 51.66 2.8K
12:29 51.65 51.65 51.65 51.65 0.3K
12:30 51.65 51.65 51.57 51.57 7.2K
12:31 51.56 51.58 51.56 51.58 2.3K
12:32 51.53 51.61 51.53 51.61 6.4K
12:33 51.60 51.60 51.58 51.58 1.4K
12:34 51.58 51.61 51.58 51.58 1.1K
12:35 51.58 51.60 51.56 51.59 1.6K
12:36 51.57 51.61 51.56 51.61 1.3K
12:37 51.62 51.66 51.62 51.66 3.0K
12:38 51.66 51.66 51.65 51.65 1.5K
12:39 51.62 51.66 51.62 51.66 1.0K
12:40 51.66 51.66 51.64 51.64 4.2K
12:41 51.65 51.65 51.62 51.64 5.3K
12:42 51.64 51.64 51.64 51.64 0.4K
12:43 51.62 51.62 51.61 51.61 2.1K
12:44 51.59 51.63 51.59 51.63 3.1K
12:45 51.62 51.64 51.62 51.64 3.5K
12:46 51.63 51.63 51.63 51.63 3.1K
12:47 51.66 51.67 51.64 51.64 17.6K
12:48 51.64 51.64 51.64 51.64 0.5K
12:49 51.60 51.60 51.58 51.58 3.0K
12:50 51.58 51.58 51.57 51.57 1.0K
12:51 51.57 51.62 51.57 51.62 3.2K
12:52 51.62 51.63 51.61 51.61 1.2K
12:53 51.63 51.63 51.58 51.58 1.0K
12:54 51.61 51.63 51.61 51.63 1.4K
12:55 51.62 51.62 51.62 51.62 1.1K
12:56 51.62 51.62 51.57 51.57 4.7K
12:57 51.57 51.61 51.55 51.57 6.6K
12:58 51.57 51.57 51.57 51.57 0.6K
12:59 51.57 51.57 51.56 51.57 1.3K
13:00 51.56 51.56 51.56 51.56 1.8K
13:01 51.57 51.57 51.56 51.57 2.2K
13:02 51.58 51.59 51.58 51.58 3.0K
13:03 51.58 51.60 51.58 51.60 1.3K
13:04 51.61 51.61 51.60 51.60 2.3K
13:05 51.60 51.67 51.60 51.67 3.6K
13:06 51.67 51.71 51.67 51.71 12.3K
13:07 51.71 51.76 51.71 51.72 18.9K
13:08 51.74 51.74 51.67 51.67 3.1K
13:09 51.67 51.67 51.67 51.67 0.3K
13:10 51.60 51.61 51.60 51.60 1.8K
13:11 51.60 51.60 51.58 51.58 0.9K
13:12 51.60 51.62 51.58 51.62 2.6K
13:13 51.60 51.63 51.60 51.63 4.0K
13:14 51.63 51.63 51.62 51.62 0.8K
13:15 51.62 51.64 51.62 51.64 0.6K
13:16 51.64 51.64 51.64 51.64 0.4K
13:17 51.64 51.64 51.63 51.63 0.9K
13:18 51.63 51.63 51.63 51.63 3.3K
13:19 51.63 51.64 51.63 51.64 1.6K
13:20 51.63 51.65 51.63 51.63 2.3K
13:21 51.63 51.63 51.63 51.63 0.7K
13:22 51.63 51.65 51.63 51.63 1.5K
13:23 51.63 51.63 51.60 51.61 3.8K
13:24 51.61 51.62 51.61 51.61 1.2K
13:25 51.62 51.62 51.62 51.62 2.9K
13:26 51.62 51.62 51.62 51.62 0.8K
13:27 51.62 51.62 51.61 51.61 0.7K
13:28 51.62 51.64 51.61 51.61 2.9K
13:29 51.61 51.65 51.61 51.65 2.2K
13:30 51.65 51.65 51.65 51.65 1.2K
13:31 51.68 51.68 51.65 51.68 3.3K
13:32 51.71 51.71 51.71 51.71 0.7K
13:33 51.71 51.72 51.69 51.69 5.0K
13:34 51.69 51.72 51.69 51.71 1.0K
13:35 51.71 51.79 51.71 51.79 14.5K
13:36 51.79 51.79 51.79 51.79 1.9K
13:37 51.80 51.80 51.80 51.80 0.4K
13:38 51.80 51.84 51.80 51.82 14.9K
13:39 51.82 51.82 51.82 51.82 2.0K
13:40 51.82 51.82 51.80 51.80 8.1K
13:41 51.80 51.80 51.77 51.80 17.8K
13:42 51.80 51.84 51.80 51.80 4.8K
13:43 51.80 51.80 51.80 51.80 1.0K
13:44 51.80 51.82 51.80 51.82 1.2K
13:45 51.82 51.82 51.80 51.80 0.6K
13:46 51.77 51.80 51.71 51.71 8.3K
13:47 51.74 51.74 51.71 51.71 0.8K
13:48 51.74 51.74 51.73 51.73 4.3K
13:49 51.73 51.73 51.73 51.73 0.5K
13:50 51.73 51.73 51.73 51.73 1.4K
13:51 51.73 51.74 51.73 51.74 4.3K
13:52 51.74 51.76 51.74 51.76 4.1K
13:53 51.76 51.76 51.76 51.76 5.4K
13:54 51.79 51.79 51.79 51.79 2.9K
13:55 51.79 51.81 51.79 51.79 5.3K
13:56 51.80 51.80 51.80 51.80 0.6K
13:57 51.80 51.80 51.79 51.80 2.3K
13:58 51.79 51.79 51.66 51.66 8.3K
13:59 51.59 51.62 51.59 51.62 5.9K
14:00 51.62 51.62 51.62 51.62 1.4K
14:01 51.62 51.62 51.62 51.62 1.2K
14:02 51.60 51.60 51.60 51.60 3.5K
14:03 51.60 51.63 51.57 51.60 3.2K
14:04 51.57 51.60 51.45 51.46 36.7K
14:05 51.42 51.57 51.42 51.54 32.4K
14:06 51.61 51.61 51.57 51.57 0.7K
14:07 51.60 51.61 51.60 51.61 7.2K
14:08 51.61 51.61 51.61 51.61 1.2K
14:09 51.61 51.61 51.56 51.59 7.9K
14:10 51.59 51.59 51.55 51.58 11.9K
14:11 51.58 51.60 51.58 51.60 7.0K
14:12 51.68 51.68 51.67 51.67 1.5K
14:13 51.67 51.67 51.67 51.67 1.4K
14:14 51.67 51.67 51.67 51.67 1.8K
14:15 51.67 51.67 51.66 51.66 1.3K
14:16 51.66 51.67 51.66 51.67 6.5K
14:17 51.67 51.68 51.67 51.68 2.4K
14:18 51.69 51.70 51.69 51.70 1.7K
14:19 51.70 51.70 51.67 51.68 5.5K
14:20 51.68 51.68 51.68 51.68 1.4K
14:21 51.61 51.71 51.61 51.71 10.1K
14:22 51.71 51.72 51.68 51.72 1.4K
14:23 51.72 51.74 51.72 51.73 2.6K
14:24 51.73 51.73 51.65 51.65 9.6K
14:25 51.66 51.66 51.66 51.66 1.2K
14:26 51.66 51.66 51.66 51.66 0.4K
14:27 51.65 51.66 51.64 51.64 2.6K
14:28 51.68 51.68 51.68 51.68 3.1K
14:29 51.74 51.74 51.74 51.74 1.1K
14:30 51.73 51.73 51.73 51.73 1.3K
14:31 51.74 51.75 51.73 51.73 1.5K
14:32 51.75 51.75 51.74 51.74 3.3K
14:33 51.73 51.74 51.73 51.74 3.8K
14:34 51.74 51.74 51.74 51.74 0.8K
14:35 51.74 51.75 51.74 51.75 1.6K
14:36 51.75 51.75 51.72 51.73 7.2K
14:37 51.73 51.76 51.72 51.72 7.6K
14:38 51.72 51.73 51.71 51.71 3.6K
14:39 51.73 51.73 51.72 51.72 6.0K
14:40 51.72 51.72 51.72 51.72 1.0K
14:41 51.72 51.74 51.72 51.74 3.0K
14:42 51.76 51.79 51.76 51.77 4.7K
14:43 51.76 51.76 51.74 51.75 7.0K
14:44 51.74 51.74 51.74 51.74 2.3K
14:45 51.72 51.73 51.72 51.73 5.6K
14:46 51.76 51.79 51.75 51.75 8.8K
14:47 51.73 51.73 51.73 51.73 5.2K
14:48 51.73 51.73 51.73 51.73 1.3K
14:49 51.74 51.74 51.73 51.73 3.8K
14:50 51.74 51.74 51.72 51.72 2.8K
14:51 51.74 51.74 51.74 51.74 2.4K
14:52 51.73 51.73 51.71 51.71 6.8K
14:53 51.71 51.74 51.71 51.74 4.4K
14:54 51.77 51.78 51.75 51.75 5.0K
14:55 51.75 51.76 51.75 51.76 0.6K
14:56 51.78 51.78 51.75 51.75 5.6K
14:57 51.75 51.75 51.72 51.72 10.6K
14:58 51.71 51.71 51.68 51.68 3.7K
14:59 51.69 51.69 51.63 51.66 3.0K
15:00 51.65 51.68 51.65 51.68 4.8K
15:01 51.68 51.69 51.66 51.66 4.1K
15:02 51.67 51.69 51.63 51.69 5.2K
15:03 51.70 51.70 51.69 51.69 1.8K
15:04 51.69 51.69 51.69 51.69 1.1K
15:05 51.69 51.70 51.69 51.70 6.8K
15:06 51.70 51.74 51.68 51.74 3.9K
15:07 51.78 51.78 51.75 51.75 10.5K
15:08 51.73 51.74 51.73 51.74 3.0K
15:09 51.73 51.77 51.73 51.76 10.4K
15:10 51.76 51.76 51.74 51.74 4.2K
15:11 51.74 51.74 51.72 51.72 3.3K
15:12 51.72 51.72 51.66 51.66 4.9K
15:13 51.66 51.66 51.59 51.59 4.2K
15:14 51.59 51.59 51.56 51.56 6.0K
15:15 51.56 51.56 51.56 51.56 3.9K
15:16 51.54 51.58 51.53 51.58 19.9K
15:17 51.64 51.64 51.60 51.64 6.0K
15:18 51.60 51.61 51.60 51.61 4.8K
15:19 51.61 51.61 51.58 51.58 9.0K
15:20 51.58 51.58 51.57 51.57 5.5K
15:21 51.57 51.57 51.57 51.57 9.8K
15:22 51.58 51.58 51.56 51.57 5.0K
15:23 51.56 51.56 51.51 51.51 12.0K
15:24 51.50 51.51 51.49 51.51 12.0K
15:25 51.49 51.49 51.46 51.46 7.7K
15:26 51.46 51.46 51.45 51.46 5.9K
15:27 51.45 51.45 51.43 51.45 3.0K
15:28 51.45 51.45 51.38 51.40 19.2K
15:29 51.36 51.39 51.36 51.39 13.9K
15:30 51.39 51.39 51.35 51.35 7.8K
15:31 51.35 51.37 51.35 51.35 9.3K
15:32 51.33 51.33 51.31 51.32 15.4K
15:33 51.32 51.33 51.30 51.33 8.7K
15:34 51.33 51.35 51.33 51.33 5.5K
15:35 51.31 51.33 51.31 51.32 10.4K
15:36 51.34 51.35 51.34 51.34 6.4K
15:37 51.35 51.36 51.34 51.34 14.1K
15:38 51.34 51.36 51.34 51.36 4.9K
15:39 51.36 51.37 51.35 51.35 10.6K
15:40 51.35 51.35 51.33 51.33 9.7K
15:41 51.33 51.34 51.31 51.31 5.3K
15:42 51.28 51.28 51.27 51.28 18.9K
15:43 51.24 51.26 51.24 51.26 9.4K
15:44 51.26 51.27 51.24 51.26 2.4K
15:45 51.27 51.33 51.27 51.33 8.8K
15:46 51.31 51.36 51.30 51.36 19.5K
15:47 51.35 51.36 51.35 51.36 8.4K
15:48 51.36 51.36 51.33 51.35 11.0K
15:49 51.32 51.34 51.32 51.32 18.6K
15:50 51.32 51.33 51.32 51.33 9.1K
15:51 51.36 51.44 51.36 51.40 19.9K
15:52 51.38 51.38 51.34 51.34 11.3K
15:53 51.35 51.35 51.31 51.32 19.0K
15:54 51.33 51.33 51.31 51.31 16.9K
15:55 51.29 51.31 51.29 51.29 15.1K
15:56 51.28 51.35 51.28 51.31 26.9K
15:57 51.31 51.32 51.31 51.32 15.2K
15:58 51.31 51.32 51.31 51.32 32.9K
15:59 51.36 51.38 51.36 51.38 28.7K
16:00 51.40 51.84 51.28 51.41 176.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available