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 50.44 52.04 50.44 50.66 57.7K
09:32 50.85 51.45 50.85 51.45 11.9K
09:33 51.50 51.95 51.50 51.95 15.4K
09:34 51.95 52.09 51.95 52.08 33.9K
09:35 52.13 52.53 52.09 52.48 42.0K
09:36 52.59 52.59 52.34 52.40 31.3K
09:37 52.48 52.51 52.31 52.31 12.6K
09:38 52.29 52.29 52.13 52.21 3.9K
09:39 52.34 52.37 52.25 52.37 3.8K
09:40 52.33 52.45 52.30 52.30 7.6K
09:41 52.31 52.50 52.31 52.45 21.4K
09:42 52.50 52.50 52.45 52.45 1.8K
09:43 52.50 52.62 52.50 52.62 23.5K
09:44 52.62 52.67 52.59 52.59 8.2K
09:45 52.59 52.59 52.55 52.58 17.7K
09:46 52.54 52.69 52.54 52.69 26.8K
09:47 52.69 52.79 52.69 52.79 9.9K
09:48 52.81 52.83 52.63 52.63 10.6K
09:49 52.52 52.52 52.44 52.44 24.4K
09:50 52.39 52.43 52.36 52.38 19.7K
09:51 52.33 52.33 52.21 52.21 10.0K
09:52 52.35 52.43 52.25 52.43 5.2K
09:53 52.19 52.39 52.19 52.34 7.4K
09:54 52.33 52.39 52.23 52.25 6.5K
09:55 52.24 52.25 52.23 52.23 1.5K
09:56 52.23 52.33 52.23 52.33 21.3K
09:57 52.33 52.33 52.32 52.32 3.1K
09:58 52.34 52.50 52.34 52.44 19.3K
09:59 52.44 52.44 52.42 52.42 2.6K
10:00 52.45 52.46 52.45 52.45 2.5K
10:01 52.45 52.50 52.45 52.48 6.4K
10:02 52.46 52.53 52.41 52.41 43.9K
10:03 52.44 52.47 52.35 52.47 10.9K
10:04 52.47 52.47 52.27 52.27 5.4K
10:05 52.27 52.37 52.26 52.35 14.2K
10:06 52.30 52.32 52.29 52.30 1.5K
10:07 52.30 52.31 52.18 52.18 6.0K
10:08 52.19 52.20 52.19 52.20 1.9K
10:09 52.20 52.25 52.20 52.25 4.9K
10:10 52.33 52.40 52.29 52.40 2.7K
10:11 52.40 52.42 52.37 52.38 2.1K
10:12 52.38 52.54 52.38 52.54 6.5K
10:13 52.62 52.73 52.62 52.73 9.9K
10:14 52.73 52.79 52.73 52.73 6.6K
10:15 52.73 52.73 52.70 52.70 2.3K
10:16 52.70 52.83 52.70 52.75 5.4K
10:17 52.79 52.80 52.79 52.80 1.9K
10:18 52.80 52.80 52.74 52.80 7.5K
10:19 52.80 52.90 52.80 52.90 15.3K
10:20 52.94 52.99 52.89 52.89 30.7K
10:21 52.87 53.02 52.87 53.02 12.8K
10:22 53.02 53.08 52.91 53.08 15.6K
10:23 53.14 53.14 53.02 53.14 12.0K
10:24 53.15 53.23 53.15 53.23 5.9K
10:25 53.17 53.17 53.00 53.00 8.9K
10:26 53.00 53.10 52.98 53.10 2.5K
10:27 53.10 53.13 53.01 53.13 15.8K
10:28 53.06 53.12 52.99 53.04 8.5K
10:29 53.08 53.08 52.95 52.95 15.6K
10:30 52.95 53.01 52.95 53.01 4.3K
10:31 52.98 53.05 52.98 53.05 4.2K
10:32 53.05 53.12 53.05 53.12 3.5K
10:33 53.12 53.12 52.95 53.01 10.5K
10:34 53.00 53.11 53.00 53.09 3.5K
10:35 53.09 53.09 53.09 53.09 1.3K
10:36 53.09 53.14 53.08 53.14 6.1K
10:37 53.14 53.14 53.14 53.14 3.2K
10:38 53.14 53.16 53.07 53.10 10.4K
10:39 53.10 53.17 53.10 53.15 1.2K
10:40 53.11 53.14 53.11 53.14 2.2K
10:41 53.14 53.14 53.06 53.06 1.2K
10:42 53.13 53.14 53.11 53.11 8.0K
10:43 53.07 53.11 53.07 53.11 6.1K
10:44 53.11 53.11 53.05 53.05 1.9K
10:45 53.05 53.11 53.05 53.11 13.3K
10:46 53.08 53.08 52.96 52.96 4.3K
10:47 52.96 52.98 52.92 52.97 3.6K
10:48 52.97 53.00 52.95 52.95 2.9K
10:49 52.99 53.06 52.98 53.01 12.2K
10:50 53.01 53.07 53.01 53.02 5.9K
10:51 53.02 53.05 53.02 53.05 1.3K
10:52 53.05 53.08 53.05 53.08 3.2K
10:53 53.08 53.08 52.97 52.97 8.9K
10:54 52.99 52.99 52.99 52.99 1.8K
10:55 52.98 53.03 52.98 53.01 15.5K
10:56 53.01 53.04 53.01 53.04 3.4K
10:57 53.04 53.05 53.00 53.03 22.7K
10:58 53.03 53.03 52.98 52.98 4.0K
10:59 52.97 52.97 52.83 52.85 13.1K
11:00 52.85 52.85 52.83 52.83 1.5K
11:01 52.83 52.88 52.79 52.88 2.6K
11:02 52.86 52.88 52.85 52.85 1.2K
11:03 52.81 52.83 52.81 52.83 3.4K
11:04 52.83 52.86 52.83 52.84 7.2K
11:05 52.84 52.84 52.81 52.81 0.6K
11:06 52.86 52.86 52.86 52.86 1.2K
11:07 52.86 52.86 52.71 52.71 8.7K
11:08 52.64 52.65 52.62 52.62 2.2K
11:09 52.62 52.63 52.57 52.58 4.4K
11:10 52.58 52.59 52.58 52.59 5.0K
11:11 52.52 52.59 52.51 52.51 4.8K
11:12 52.51 52.53 52.51 52.53 7.1K
11:13 52.57 52.60 52.57 52.60 4.2K
11:14 52.60 52.62 52.57 52.57 6.1K
11:15 52.57 52.67 52.57 52.62 2.5K
11:16 52.62 52.62 52.57 52.57 7.0K
11:17 52.57 52.57 52.54 52.54 1.8K
11:18 52.54 52.59 52.50 52.59 11.2K
11:19 52.63 52.65 52.63 52.65 2.4K
11:20 52.65 52.70 52.65 52.70 5.6K
11:21 52.70 52.74 52.65 52.74 6.1K
11:22 52.74 52.74 52.70 52.70 2.9K
11:23 52.70 52.71 52.70 52.71 2.7K
11:24 52.67 52.72 52.67 52.72 8.1K
11:25 52.75 52.76 52.75 52.76 3.4K
11:26 52.78 52.82 52.78 52.81 1.1K
11:27 52.82 52.82 52.76 52.82 3.2K
11:28 52.82 52.85 52.78 52.85 1.5K
11:29 52.85 52.88 52.83 52.88 4.9K
11:30 52.88 52.93 52.88 52.93 1.1K
11:31 52.93 52.96 52.93 52.93 1.7K
11:32 52.94 52.95 52.90 52.95 11.7K
11:33 52.95 53.00 52.95 53.00 2.7K
11:34 52.96 52.96 52.93 52.93 11.0K
11:35 52.93 52.93 52.92 52.92 1.3K
11:36 52.92 52.92 52.86 52.86 2.1K
11:37 52.96 53.01 52.96 53.01 3.6K
11:38 53.01 53.02 53.00 53.02 1.8K
11:39 53.02 53.08 53.01 53.08 3.4K
11:40 53.08 53.09 53.08 53.09 1.0K
11:41 53.11 53.11 53.08 53.10 8.3K
11:42 53.14 53.14 53.09 53.11 4.9K
11:43 53.11 53.11 53.07 53.08 3.0K
11:44 53.08 53.08 53.03 53.03 8.0K
11:45 53.08 53.08 53.06 53.06 2.5K
11:46 53.06 53.06 53.06 53.06 1.3K
11:47 53.06 53.09 53.02 53.02 1.8K
11:48 53.02 53.09 53.02 53.05 4.3K
11:49 53.05 53.05 52.96 52.96 6.3K
11:50 53.03 53.03 52.98 52.98 5.0K
11:51 52.98 52.98 52.98 52.98 0.5K
11:52 52.98 53.10 52.98 53.10 2.0K
11:53 53.08 53.13 53.08 53.13 0.6K
11:54 53.10 53.15 53.10 53.15 4.0K
11:55 53.13 53.15 53.13 53.14 1.4K
11:56 53.11 53.11 53.06 53.07 5.6K
11:57 53.14 53.15 53.14 53.15 2.6K
11:58 53.11 53.11 53.11 53.11 1.9K
11:59 53.11 53.15 53.11 53.15 0.5K
12:00 53.15 53.15 53.15 53.15 3.0K
12:01 53.15 53.17 53.13 53.17 8.6K
12:02 53.18 53.19 53.15 53.15 5.8K
12:03 53.15 53.15 53.13 53.14 4.2K
12:04 53.14 53.19 53.14 53.16 3.8K
12:05 53.15 53.15 53.06 53.06 12.1K
12:06 53.11 53.11 53.09 53.09 1.3K
12:07 53.08 53.08 53.08 53.08 1.4K
12:08 53.11 53.13 53.10 53.11 3.0K
12:09 53.16 53.20 53.16 53.20 4.2K
12:10 53.20 53.20 53.20 53.20 2.3K
12:11 53.20 53.21 53.17 53.17 1.6K
12:12 53.18 53.18 53.13 53.13 11.2K
12:13 53.17 53.18 53.14 53.14 5.1K
12:14 53.14 53.14 53.08 53.09 7.6K
12:15 53.09 53.09 53.09 53.09 2.1K
12:16 53.09 53.14 53.09 53.12 3.3K
12:17 53.12 53.17 53.12 53.17 2.3K
12:18 53.17 53.17 53.14 53.14 4.4K
12:19 53.14 53.17 53.12 53.12 3.9K
12:20 53.13 53.13 53.09 53.09 3.6K
12:21 53.06 53.09 53.05 53.05 15.5K
12:22 53.05 53.08 53.05 53.08 4.0K
12:23 53.08 53.10 53.07 53.07 3.9K
12:24 53.09 53.11 53.07 53.11 5.5K
12:25 53.13 53.13 53.10 53.11 3.7K
12:26 53.11 53.12 53.11 53.12 2.3K
12:27 53.05 53.10 53.05 53.10 7.8K
12:28 53.09 53.15 53.09 53.15 7.4K
12:29 53.15 53.15 53.10 53.10 2.5K
12:30 53.06 53.06 53.05 53.06 5.3K
12:31 53.08 53.12 53.08 53.08 6.7K
12:32 53.08 53.08 53.06 53.06 2.8K
12:33 53.05 53.08 53.05 53.08 0.4K
12:34 53.08 53.08 52.95 52.95 7.4K
12:35 52.95 52.96 52.95 52.96 1.8K
12:36 52.96 53.00 52.96 52.99 3.5K
12:37 52.99 53.01 52.96 53.01 17.2K
12:38 53.01 53.01 53.01 53.01 1.3K
12:39 53.00 53.03 53.00 53.03 2.1K
12:40 53.03 53.03 53.01 53.01 1.7K
12:41 53.01 53.03 52.91 52.91 6.7K
12:42 52.93 52.98 52.93 52.98 1.0K
12:43 52.95 53.04 52.95 53.04 9.2K
12:44 53.02 53.04 52.92 52.92 8.0K
12:45 52.93 52.93 52.93 52.93 1.0K
12:46 52.93 52.93 52.92 52.92 0.7K
12:47 52.94 52.99 52.94 52.99 5.1K
12:48 52.99 52.99 52.99 52.99 1.0K
12:49 52.99 53.03 52.99 53.03 8.5K
12:50 53.03 53.03 52.99 52.99 1.6K
12:51 53.03 53.03 53.01 53.01 3.3K
12:52 53.01 53.01 52.96 52.96 7.7K
12:53 53.00 53.00 52.99 52.99 2.8K
12:54 52.99 53.00 52.99 53.00 5.2K
12:55 53.01 53.01 52.95 52.95 4.3K
12:56 52.95 52.96 52.92 52.96 3.1K
12:57 52.96 52.96 52.95 52.95 0.4K
12:58 52.96 52.98 52.96 52.97 2.8K
12:59 52.97 52.98 52.91 52.92 5.5K
13:00 52.92 52.92 52.88 52.88 12.1K
13:01 52.84 52.84 52.84 52.84 0.4K
13:02 52.92 52.92 52.92 52.92 13.8K
13:03 52.92 52.92 52.90 52.90 27.0K
13:04 52.90 52.96 52.90 52.96 1.1K
13:05 52.96 52.96 52.88 52.88 4.5K
13:06 52.88 52.88 52.85 52.85 5.3K
13:07 52.84 52.84 52.84 52.84 1.2K
13:08 52.85 52.85 52.82 52.82 1.7K
13:09 52.83 52.86 52.83 52.86 2.3K
13:10 52.87 52.90 52.87 52.90 7.8K
13:11 52.90 52.96 52.90 52.96 8.6K
13:12 52.96 52.98 52.96 52.98 5.7K
13:13 52.96 52.97 52.94 52.94 10.9K
13:14 52.94 52.94 52.90 52.90 8.4K
13:15 52.90 52.94 52.90 52.94 0.4K
13:16 52.94 52.97 52.94 52.94 1.6K
13:17 52.94 52.94 52.94 52.94 1.8K
13:18 52.94 52.97 52.94 52.94 2.4K
13:19 52.94 52.96 52.94 52.95 4.3K
13:20 52.95 52.97 52.93 52.95 3.6K
13:21 52.95 52.95 52.93 52.95 9.6K
13:22 52.95 52.99 52.95 52.99 3.4K
13:23 52.98 52.98 52.98 52.98 1.9K
13:24 52.95 52.97 52.95 52.96 8.1K
13:25 52.96 52.96 52.96 52.96 0.7K
13:26 52.96 52.98 52.96 52.98 0.5K
13:27 52.98 52.98 52.96 52.96 1.5K
13:28 52.97 52.97 52.96 52.96 1.9K
13:29 52.96 53.08 52.95 53.08 8.1K
13:30 53.08 53.08 53.05 53.05 1.3K
13:31 53.05 53.08 53.05 53.05 1.8K
13:32 53.08 53.08 53.02 53.04 8.3K
13:33 53.04 53.05 53.04 53.05 1.0K
13:34 53.05 53.05 53.05 53.05 1.8K
13:35 53.06 53.06 53.01 53.01 7.7K
13:36 53.01 53.01 52.97 52.97 2.5K
13:37 52.97 52.97 52.95 52.96 4.8K
13:38 52.96 52.98 52.96 52.97 1.3K
13:39 52.97 53.02 52.97 53.02 6.4K
13:40 52.96 52.96 52.96 52.96 4.8K
13:41 52.97 52.97 52.91 52.94 3.4K
13:42 52.94 52.94 52.92 52.94 1.0K
13:43 52.94 52.95 52.94 52.95 11.4K
13:44 52.95 53.00 52.95 53.00 0.5K
13:45 52.99 52.99 52.99 52.99 1.6K
13:46 52.96 52.96 52.93 52.94 6.5K
13:47 52.90 52.97 52.90 52.96 2.0K
13:48 52.96 52.96 52.90 52.95 1.4K
13:49 52.93 52.94 52.91 52.91 4.6K
13:50 52.95 52.99 52.95 52.99 5.7K
13:51 52.99 52.99 52.99 52.99 0.9K
13:52 52.95 53.02 52.95 53.00 4.4K
13:53 53.00 53.01 53.00 53.01 4.4K
13:54 53.00 53.00 52.97 52.97 4.4K
13:55 52.98 52.98 52.98 52.98 0.7K
13:56 52.98 52.98 52.97 52.97 1.5K
13:57 52.97 52.97 52.93 52.93 4.6K
13:58 52.94 52.94 52.92 52.92 4.4K
13:59 52.90 52.90 52.85 52.85 4.2K
14:00 52.87 52.87 52.82 52.84 9.3K
14:01 52.81 52.84 52.79 52.79 6.3K
14:02 52.76 52.83 52.76 52.81 15.5K
14:03 52.81 52.82 52.81 52.82 2.1K
14:04 52.81 52.83 52.81 52.83 3.9K
14:05 52.81 52.81 52.80 52.80 38.0K
14:06 52.82 52.83 52.82 52.83 1.9K
14:07 52.85 52.88 52.85 52.88 1.8K
14:08 52.88 52.91 52.85 52.86 3.8K
14:09 52.83 52.87 52.83 52.87 2.2K
14:10 52.87 52.87 52.85 52.87 0.8K
14:11 52.85 52.87 52.84 52.87 8.4K
14:12 52.87 52.90 52.85 52.88 3.7K
14:13 52.88 52.91 52.88 52.91 1.6K
14:14 52.91 52.91 52.84 52.84 2.8K
14:15 52.91 52.91 52.83 52.85 10.1K
14:16 52.85 52.85 52.83 52.83 1.5K
14:17 52.83 52.83 52.83 52.83 1.4K
14:18 52.85 52.92 52.82 52.92 6.5K
14:19 52.98 52.98 52.96 52.98 3.5K
14:20 52.97 53.01 52.97 53.01 5.5K
14:21 53.01 53.03 52.98 52.98 5.3K
14:22 52.91 52.91 52.91 52.91 1.7K
14:23 52.85 52.85 52.80 52.82 5.6K
14:24 52.75 52.75 52.70 52.70 17.8K
14:25 52.75 52.75 52.74 52.74 3.1K
14:26 52.84 52.85 52.79 52.79 7.4K
14:27 52.79 52.86 52.79 52.83 3.9K
14:28 52.86 52.86 52.78 52.80 8.0K
14:29 52.80 52.80 52.78 52.78 1.7K
14:30 52.78 52.80 52.69 52.69 10.5K
14:31 52.69 52.73 52.69 52.69 2.7K
14:32 52.69 52.69 52.63 52.63 3.8K
14:33 52.63 52.63 52.62 52.62 2.2K
14:34 52.58 52.60 52.58 52.59 6.8K
14:35 52.59 52.60 52.59 52.59 0.8K
14:36 52.61 52.61 52.59 52.59 2.7K
14:37 52.57 52.57 52.49 52.49 15.0K
14:38 52.49 52.49 52.44 52.48 11.5K
14:39 52.54 52.54 52.54 52.54 11.8K
14:40 52.58 52.63 52.58 52.58 3.6K
14:41 52.62 52.62 52.58 52.58 12.6K
14:42 52.62 52.62 52.52 52.57 20.7K
14:43 52.57 52.61 52.50 52.50 6.1K
14:44 52.52 52.52 52.52 52.52 1.4K
14:45 52.52 52.52 52.51 52.52 2.5K
14:46 52.50 52.51 52.50 52.51 3.4K
14:47 52.52 52.52 52.51 52.51 2.6K
14:48 52.48 52.48 52.43 52.43 6.8K
14:49 52.42 52.45 52.41 52.45 19.4K
14:50 52.45 52.45 52.45 52.45 1.1K
14:51 52.45 52.45 52.42 52.42 1.7K
14:52 52.46 52.46 52.41 52.41 20.6K
14:53 52.41 52.44 52.39 52.42 4.8K
14:54 52.42 52.50 52.42 52.50 14.4K
14:55 52.47 52.49 52.46 52.49 4.1K
14:56 52.49 52.57 52.49 52.51 4.7K
14:57 52.51 52.51 52.40 52.40 1.9K
14:58 52.44 52.44 52.44 52.44 2.3K
14:59 52.44 52.47 52.44 52.45 5.9K
15:00 52.45 52.45 52.42 52.42 14.6K
15:01 52.39 52.42 52.39 52.42 3.4K
15:02 52.42 52.44 52.40 52.40 13.1K
15:03 52.38 52.38 52.38 52.38 3.0K
15:04 52.32 52.32 52.30 52.30 5.6K
15:05 52.38 52.39 52.34 52.39 6.1K
15:06 52.39 52.43 52.39 52.43 2.6K
15:07 52.43 52.43 52.39 52.41 3.1K
15:08 52.43 52.45 52.39 52.45 8.8K
15:09 52.47 52.48 52.42 52.44 5.4K
15:10 52.44 52.46 52.44 52.46 7.1K
15:11 52.46 52.47 52.46 52.47 3.0K
15:12 52.43 52.43 52.43 52.43 4.6K
15:13 52.47 52.49 52.45 52.45 9.4K
15:14 52.45 52.46 52.45 52.46 0.7K
15:15 52.44 52.46 52.43 52.43 8.4K
15:16 52.41 52.44 52.41 52.44 2.8K
15:17 52.44 52.44 52.41 52.41 4.8K
15:18 52.41 52.43 52.40 52.43 49.8K
15:19 52.42 52.42 52.32 52.32 11.6K
15:20 52.35 52.45 52.35 52.45 11.8K
15:21 52.45 52.49 52.45 52.49 1.5K
15:22 52.45 52.54 52.45 52.52 15.9K
15:23 52.45 52.45 52.43 52.43 8.5K
15:24 52.43 52.46 52.38 52.38 9.1K
15:25 52.35 52.40 52.34 52.40 7.4K
15:26 52.37 52.37 52.34 52.34 8.2K
15:27 52.33 52.33 52.26 52.26 36.7K
15:28 52.26 52.31 52.25 52.30 9.3K
15:29 52.26 52.31 52.26 52.31 5.6K
15:30 52.34 52.40 52.34 52.40 14.6K
15:31 52.37 52.39 52.37 52.39 4.7K
15:32 52.37 52.39 52.35 52.37 19.9K
15:33 52.37 52.41 52.37 52.41 8.3K
15:34 52.40 52.46 52.40 52.46 4.9K
15:35 52.46 52.50 52.46 52.50 6.4K
15:36 52.50 52.51 52.50 52.51 8.6K
15:37 52.45 52.52 52.45 52.52 38.6K
15:38 52.54 52.57 52.54 52.57 8.4K
15:39 52.58 52.58 52.54 52.54 9.6K
15:40 52.55 52.60 52.55 52.60 6.0K
15:41 52.62 52.64 52.60 52.62 19.1K
15:42 52.63 52.65 52.60 52.60 14.8K
15:43 52.59 52.59 52.46 52.46 13.3K
15:44 52.46 52.51 52.40 52.51 28.2K
15:45 52.52 52.53 52.47 52.47 11.2K
15:46 52.42 52.49 52.42 52.49 21.0K
15:47 52.47 52.48 52.47 52.48 6.4K
15:48 52.48 52.50 52.48 52.50 10.2K
15:49 52.50 52.52 52.50 52.52 11.5K
15:50 52.53 52.54 52.53 52.54 9.1K
15:51 52.54 52.61 52.49 52.49 46.5K
15:52 52.49 52.50 52.45 52.45 27.2K
15:53 52.44 52.53 52.44 52.51 20.5K
15:54 52.43 52.47 52.43 52.47 21.2K
15:55 52.46 52.47 52.43 52.43 21.2K
15:56 52.46 52.50 52.46 52.49 31.2K
15:57 52.49 52.49 52.38 52.39 49.3K
15:58 52.41 52.43 52.39 52.43 29.9K
15:59 52.45 52.48 52.44 52.48 39.6K
16:00 52.47 52.72 51.43 52.63 191.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available