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 52.65 52.78 51.90 52.65 19.6K
09:32 52.75 52.75 52.72 52.72 2.7K
09:33 52.83 52.96 52.83 52.96 11.4K
09:34 52.96 52.99 52.96 52.99 3.4K
09:35 52.99 52.99 52.99 52.99 1.9K
09:36 53.00 53.00 52.90 52.90 2.6K
09:37 52.90 52.96 52.90 52.96 2.4K
09:38 52.98 53.05 52.98 53.05 5.4K
09:39 53.05 53.08 53.05 53.05 6.4K
09:40 53.09 53.09 52.99 53.09 42.8K
09:41 53.02 53.09 53.02 53.09 9.4K
09:42 53.09 53.09 53.07 53.07 1.8K
09:43 53.07 53.07 53.07 53.07 0.9K
09:44 53.07 53.07 53.01 53.01 13.7K
09:45 53.01 53.01 52.99 53.00 3.4K
09:46 53.00 53.00 52.98 52.98 18.0K
09:47 52.98 53.09 52.98 53.05 7.2K
09:48 53.03 53.05 53.03 53.05 1.3K
09:49 53.06 53.06 53.05 53.05 1.8K
09:50 53.05 53.10 53.05 53.09 1.7K
09:51 53.07 53.07 53.07 53.07 1.0K
09:52 53.02 53.05 52.99 53.05 7.0K
09:53 53.05 53.06 53.00 53.00 7.9K
09:54 53.00 53.01 52.98 53.01 9.5K
09:55 53.00 53.00 52.93 52.93 1.7K
09:56 52.97 53.00 52.97 53.00 2.3K
09:57 53.00 53.00 52.97 52.97 2.7K
09:58 52.97 52.99 52.97 52.99 2.3K
09:59 52.99 52.99 52.96 52.98 3.8K
10:00 52.98 52.98 52.97 52.97 2.5K
10:01 52.98 52.99 52.98 52.99 1.9K
10:02 52.99 52.99 52.97 52.98 3.5K
10:03 53.04 53.06 53.02 53.06 1.3K
10:04 53.05 53.05 52.94 52.94 6.6K
10:05 52.94 52.96 52.94 52.96 3.7K
10:06 52.96 52.96 52.95 52.95 0.4K
10:07 52.95 53.02 52.95 53.02 4.0K
10:08 53.02 53.03 53.00 53.02 3.1K
10:09 53.04 53.07 53.03 53.07 2.0K
10:10 53.14 53.25 53.14 53.25 12.0K
10:11 53.27 53.30 53.24 53.30 3.9K
10:12 53.30 53.31 53.30 53.31 3.2K
10:13 53.32 53.37 53.32 53.37 4.3K
10:14 53.40 53.42 53.38 53.38 5.3K
10:15 53.37 53.37 53.28 53.31 8.5K
10:16 53.31 53.31 53.25 53.29 2.1K
10:17 53.29 53.35 53.26 53.26 1.9K
10:18 53.17 53.17 53.15 53.15 6.6K
10:19 53.19 53.21 53.18 53.20 6.5K
10:20 53.22 53.27 53.22 53.27 1.1K
10:21 53.27 53.44 53.27 53.42 23.0K
10:22 53.42 53.43 53.41 53.43 2.3K
10:23 53.43 53.43 53.41 53.43 1.9K
10:24 53.40 53.40 53.38 53.38 5.6K
10:25 53.38 53.44 53.38 53.44 4.0K
10:26 53.44 53.50 53.44 53.50 2.6K
10:27 53.50 53.54 53.45 53.45 3.9K
10:28 53.45 53.49 53.45 53.49 1.3K
10:29 53.49 53.51 53.44 53.44 1.5K
10:30 53.49 53.50 53.48 53.48 2.2K
10:31 53.37 53.46 53.33 53.33 10.3K
10:32 53.33 53.37 53.33 53.35 5.1K
10:33 53.35 53.35 53.33 53.33 0.7K
10:34 53.38 53.40 53.37 53.37 1.3K
10:35 53.41 53.44 53.41 53.44 3.4K
10:36 53.49 53.50 53.44 53.49 10.5K
10:37 53.52 53.52 53.46 53.46 4.6K
10:38 53.49 53.49 53.42 53.42 5.8K
10:39 53.44 53.47 53.44 53.47 4.7K
10:40 53.44 53.47 53.43 53.47 46.5K
10:41 53.47 53.47 53.47 53.47 4.8K
10:42 53.48 53.52 53.48 53.52 10.2K
10:43 53.52 53.52 53.52 53.52 11.3K
10:44 53.52 53.55 53.52 53.55 15.8K
10:45 53.55 53.63 53.55 53.59 9.2K
10:46 53.56 53.58 53.56 53.58 13.3K
10:47 53.59 53.59 53.56 53.58 8.3K
10:48 53.57 53.62 53.57 53.62 3.8K
10:49 53.57 53.68 53.57 53.66 9.3K
10:50 53.66 53.69 53.66 53.66 2.1K
10:51 53.71 53.71 53.70 53.70 8.5K
10:52 53.73 53.73 53.70 53.70 6.0K
10:53 53.70 53.71 53.69 53.70 3.8K
10:54 53.70 53.72 53.70 53.70 8.3K
10:55 53.70 53.70 53.66 53.68 3.1K
10:56 53.68 53.68 53.65 53.65 2.4K
10:57 53.66 53.69 53.66 53.69 4.1K
10:58 53.72 53.76 53.72 53.72 6.4K
10:59 53.72 53.75 53.72 53.73 1.4K
11:00 53.73 53.78 53.73 53.78 1.7K
11:01 53.78 53.78 53.76 53.77 5.1K
11:02 53.76 53.78 53.76 53.78 2.3K
11:03 53.78 53.78 53.75 53.75 3.2K
11:04 53.75 53.75 53.71 53.71 5.5K
11:05 53.71 53.72 53.71 53.71 3.6K
11:06 53.71 53.71 53.63 53.64 2.1K
11:07 53.64 53.68 53.64 53.68 2.2K
11:08 53.68 53.78 53.68 53.78 24.4K
11:09 53.77 53.79 53.77 53.79 0.8K
11:10 53.79 53.79 53.76 53.79 1.7K
11:11 53.76 53.77 53.76 53.77 5.6K
11:12 53.78 53.79 53.76 53.76 5.7K
11:13 53.76 53.80 53.76 53.80 1.5K
11:14 53.79 53.81 53.79 53.81 2.6K
11:15 53.79 53.79 53.79 53.79 2.0K
11:16 53.80 53.81 53.80 53.80 3.1K
11:17 53.80 53.80 53.78 53.78 2.8K
11:18 53.78 53.78 53.77 53.77 3.6K
11:19 53.79 53.79 53.76 53.76 8.7K
11:20 53.78 53.83 53.78 53.83 5.3K
11:21 53.83 53.83 53.82 53.83 2.1K
11:22 53.83 53.84 53.82 53.84 4.8K
11:23 53.84 53.84 53.79 53.79 4.2K
11:24 53.79 53.79 53.71 53.74 9.3K
11:25 53.74 53.83 53.74 53.83 2.9K
11:26 53.83 53.83 53.77 53.77 4.3K
11:27 53.74 53.74 53.68 53.68 3.1K
11:28 53.68 53.70 53.68 53.70 2.5K
11:29 53.73 53.73 53.69 53.69 10.3K
11:30 53.69 53.69 53.69 53.69 2.0K
11:31 53.69 53.69 53.69 53.69 1.1K
11:32 53.69 53.72 53.69 53.70 8.3K
11:33 53.70 53.70 53.67 53.67 3.4K
11:34 53.67 53.67 53.66 53.66 2.3K
11:35 53.66 53.66 53.66 53.66 5.4K
11:36 53.66 53.66 53.64 53.65 16.4K
11:37 53.65 53.65 53.64 53.64 2.1K
11:38 53.65 53.65 53.64 53.65 7.3K
11:39 53.70 53.72 53.59 53.59 34.4K
11:40 53.63 53.65 53.62 53.65 7.8K
11:41 53.57 53.58 53.57 53.58 10.9K
11:42 53.59 53.59 53.57 53.59 1.5K
11:43 53.59 53.59 53.54 53.54 3.6K
11:44 53.54 53.54 53.44 53.45 40.4K
11:45 53.47 53.53 53.47 53.53 12.2K
11:46 53.54 53.58 53.54 53.54 10.2K
11:47 53.54 53.56 53.54 53.56 0.9K
11:48 53.56 53.56 53.53 53.53 5.4K
11:49 53.56 53.56 53.56 53.56 2.3K
11:50 53.55 53.59 53.55 53.59 2.7K
11:51 53.59 53.59 53.58 53.58 2.4K
11:52 53.58 53.64 53.58 53.64 6.1K
11:53 53.67 53.69 53.67 53.67 3.5K
11:54 53.67 53.67 53.44 53.44 21.5K
11:55 53.39 53.39 53.33 53.34 32.7K
11:56 53.34 53.36 53.34 53.34 14.5K
11:57 53.36 53.43 53.36 53.39 10.7K
11:58 53.39 53.39 53.36 53.36 4.0K
11:59 53.36 53.36 53.35 53.36 1.1K
12:00 53.36 53.41 53.36 53.40 4.1K
12:01 53.41 53.49 53.41 53.47 5.0K
12:02 53.47 53.51 53.47 53.49 1.1K
12:03 53.54 53.54 53.50 53.51 3.7K
12:04 53.51 53.55 53.51 53.55 0.7K
12:05 53.55 53.56 53.53 53.56 3.7K
12:06 53.56 53.58 53.54 53.54 5.9K
12:07 53.56 53.57 53.51 53.51 10.0K
12:08 53.52 53.52 53.47 53.51 3.8K
12:09 53.51 53.51 53.51 53.51 0.8K
12:10 53.51 53.51 53.48 53.48 2.0K
12:11 53.48 53.48 53.47 53.47 2.4K
12:12 53.47 53.47 53.45 53.46 4.1K
12:13 53.45 53.45 53.45 53.45 7.5K
12:14 53.45 53.47 53.45 53.47 1.5K
12:15 53.47 53.47 53.47 53.47 3.7K
12:16 53.48 53.49 53.47 53.47 5.2K
12:17 53.47 53.47 53.46 53.46 2.7K
12:18 53.46 53.46 53.44 53.44 5.2K
12:19 53.44 53.51 53.44 53.51 3.2K
12:20 53.51 53.51 53.47 53.49 4.2K
12:21 53.49 53.49 53.47 53.49 1.4K
12:22 53.47 53.47 53.47 53.47 2.6K
12:23 53.45 53.50 53.45 53.50 17.6K
12:24 53.50 53.50 53.47 53.49 6.1K
12:25 53.49 53.49 53.47 53.49 1.5K
12:26 53.49 53.49 53.47 53.48 2.3K
12:27 53.48 53.52 53.48 53.52 15.2K
12:28 53.52 53.56 53.52 53.56 14.5K
12:29 53.56 53.58 53.55 53.55 17.0K
12:30 53.56 53.58 53.56 53.58 3.2K
12:31 53.57 53.65 53.57 53.65 12.3K
12:32 53.63 53.66 53.63 53.66 5.3K
12:33 53.66 53.70 53.66 53.70 2.7K
12:34 53.71 53.72 53.66 53.66 4.7K
12:35 53.65 53.66 53.65 53.65 2.7K
12:36 53.66 53.68 53.66 53.67 4.9K
12:37 53.61 53.66 53.61 53.63 22.6K
12:38 53.64 53.64 53.61 53.61 3.3K
12:39 53.54 53.56 53.54 53.56 3.4K
12:40 53.56 53.62 53.56 53.62 1.1K
12:41 53.62 53.62 53.61 53.62 3.6K
12:42 53.63 53.63 53.63 53.63 1.7K
12:43 53.63 53.64 53.62 53.63 4.8K
12:44 53.64 53.64 53.62 53.62 18.2K
12:45 53.61 53.62 53.61 53.62 2.5K
12:46 53.64 53.64 53.63 53.64 4.8K
12:47 53.64 53.65 53.64 53.65 5.8K
12:48 53.66 53.66 53.63 53.63 6.1K
12:49 53.63 53.63 53.61 53.63 5.2K
12:50 53.65 53.66 53.64 53.66 2.3K
12:51 53.64 53.66 53.64 53.66 4.1K
12:52 53.62 53.66 53.62 53.66 6.5K
12:53 53.67 53.67 53.66 53.66 2.6K
12:54 53.68 53.73 53.68 53.73 11.4K
12:55 53.73 53.74 53.73 53.74 1.2K
12:56 53.74 53.74 53.73 53.73 1.9K
12:57 53.73 53.73 53.72 53.72 4.5K
12:58 53.71 53.72 53.71 53.72 0.5K
12:59 53.72 53.76 53.72 53.76 6.9K
13:00 53.76 53.77 53.75 53.75 1.3K
13:01 53.76 53.77 53.75 53.77 1.8K
13:02 53.77 53.78 53.75 53.75 5.1K
13:03 53.75 53.75 53.73 53.73 3.6K
13:04 53.75 53.76 53.73 53.76 12.0K
13:05 53.76 53.77 53.76 53.77 0.8K
13:06 53.77 53.77 53.75 53.75 1.6K
13:07 53.75 53.75 53.74 53.75 4.0K
13:08 53.74 53.74 53.71 53.72 3.8K
13:09 53.73 53.73 53.72 53.72 2.2K
13:10 53.72 53.77 53.72 53.77 3.0K
13:11 53.75 53.77 53.75 53.76 2.6K
13:12 53.76 53.77 53.75 53.77 1.3K
13:13 53.77 53.77 53.74 53.74 2.3K
13:14 53.74 53.74 53.74 53.74 2.9K
13:15 53.74 53.78 53.74 53.78 2.4K
13:16 53.78 53.78 53.78 53.78 0.3K
13:17 53.78 53.78 53.77 53.77 3.1K
13:18 53.77 53.78 53.77 53.78 1.6K
13:19 53.77 53.78 53.77 53.78 4.3K
13:20 53.80 53.81 53.80 53.81 15.4K
13:21 53.81 53.81 53.71 53.73 10.9K
13:22 53.73 53.77 53.73 53.76 1.1K
13:23 53.76 53.77 53.76 53.77 0.8K
13:24 53.77 53.78 53.77 53.78 7.8K
13:25 53.78 53.80 53.78 53.79 3.0K
13:26 53.80 53.80 53.79 53.80 1.3K
13:27 53.80 53.87 53.80 53.87 10.1K
13:28 53.87 53.87 53.84 53.84 6.2K
13:29 53.87 53.87 53.83 53.83 2.9K
13:30 53.85 53.85 53.81 53.82 2.0K
13:31 53.82 53.82 53.81 53.81 0.4K
13:32 53.81 53.85 53.81 53.85 2.2K
13:33 53.85 53.85 53.85 53.85 0.7K
13:34 53.86 53.86 53.86 53.86 1.0K
13:35 53.86 53.87 53.85 53.87 1.0K
13:36 53.87 53.88 53.86 53.88 1.6K
13:37 53.87 53.87 53.86 53.87 6.7K
13:38 53.87 53.87 53.86 53.86 6.7K
13:39 53.86 53.91 53.86 53.91 1.9K
13:40 53.90 53.91 53.90 53.90 1.3K
13:41 53.91 53.91 53.90 53.90 1.2K
13:42 53.91 53.91 53.89 53.90 6.3K
13:43 53.88 53.88 53.84 53.84 5.0K
13:44 53.87 53.87 53.85 53.86 0.9K
13:45 53.86 53.86 53.83 53.83 5.9K
13:46 53.85 53.85 53.81 53.82 19.7K
13:47 53.82 53.82 53.82 53.82 0.7K
13:48 53.80 53.81 53.80 53.81 10.5K
13:49 53.81 53.82 53.81 53.82 1.0K
13:50 53.79 53.80 53.78 53.78 3.5K
13:51 53.78 53.80 53.77 53.80 22.4K
13:52 53.80 53.81 53.80 53.81 0.9K
13:53 53.78 53.79 53.78 53.79 2.8K
13:54 53.78 53.78 53.76 53.76 4.4K
13:55 53.76 53.76 53.76 53.76 0.4K
13:56 53.76 53.76 53.76 53.76 3.0K
13:57 53.75 53.75 53.73 53.73 6.7K
13:58 53.72 53.72 53.71 53.72 4.5K
13:59 53.73 53.73 53.72 53.72 15.3K
14:00 53.71 53.72 53.71 53.71 0.6K
14:01 53.71 53.73 53.69 53.73 2.4K
14:02 53.71 53.71 53.67 53.67 11.3K
14:03 53.65 53.65 53.61 53.62 8.1K
14:04 53.57 53.62 53.55 53.62 10.2K
14:05 53.60 53.61 53.60 53.61 1.4K
14:06 53.61 53.61 53.61 53.61 1.1K
14:07 53.60 53.67 53.60 53.67 13.1K
14:08 53.69 53.69 53.66 53.66 10.4K
14:09 53.67 53.70 53.67 53.70 3.4K
14:10 53.68 53.69 53.68 53.68 4.2K
14:11 53.68 53.71 53.66 53.68 2.0K
14:12 53.68 53.68 53.68 53.68 3.5K
14:13 53.69 53.70 53.68 53.68 4.4K
14:14 53.69 53.69 53.65 53.65 6.1K
14:15 53.65 53.65 53.65 53.65 0.9K
14:16 53.67 53.73 53.67 53.73 6.7K
14:17 53.72 53.73 53.72 53.72 4.9K
14:18 53.74 53.75 53.74 53.75 2.1K
14:19 53.73 53.74 53.73 53.74 2.5K
14:20 53.74 53.75 53.74 53.74 0.5K
14:21 53.74 53.76 53.74 53.76 4.1K
14:22 53.75 53.77 53.75 53.75 9.2K
14:23 53.77 53.79 53.77 53.79 4.2K
14:24 53.79 53.79 53.78 53.79 0.4K
14:25 53.79 53.79 53.79 53.79 1.6K
14:26 53.79 53.81 53.79 53.81 9.0K
14:27 53.82 53.85 53.82 53.84 11.8K
14:28 53.85 53.89 53.85 53.89 3.5K
14:29 53.86 53.86 53.85 53.85 7.3K
14:30 53.85 53.85 53.85 53.85 0.6K
14:31 53.85 53.85 53.85 53.85 1.1K
14:32 53.85 53.85 53.82 53.82 7.9K
14:33 53.79 53.80 53.79 53.80 6.8K
14:34 53.80 53.86 53.80 53.86 11.6K
14:35 53.86 53.86 53.85 53.85 1.2K
14:36 53.89 53.89 53.88 53.88 7.0K
14:37 53.91 53.91 53.91 53.91 1.4K
14:38 53.90 53.93 53.89 53.93 5.1K
14:39 53.90 53.91 53.89 53.89 4.7K
14:40 53.90 53.92 53.90 53.92 3.9K
14:41 53.92 53.93 53.92 53.92 3.3K
14:42 53.93 53.93 53.89 53.89 7.7K
14:43 53.89 53.89 53.89 53.89 4.6K
14:44 53.89 53.89 53.80 53.80 5.6K
14:45 53.75 53.79 53.74 53.75 20.9K
14:46 53.75 53.81 53.75 53.77 1.2K
14:47 53.77 53.81 53.77 53.79 2.0K
14:48 53.79 53.81 53.79 53.81 2.8K
14:49 53.81 53.81 53.81 53.81 5.2K
14:50 53.79 53.79 53.77 53.77 5.5K
14:51 53.75 53.79 53.75 53.79 3.6K
14:52 53.78 53.80 53.78 53.78 1.3K
14:53 53.79 53.82 53.78 53.82 2.4K
14:54 53.84 53.84 53.80 53.81 3.9K
14:55 53.83 53.83 53.81 53.81 1.6K
14:56 53.81 53.81 53.79 53.80 2.9K
14:57 53.80 53.81 53.78 53.78 8.7K
14:58 53.78 53.78 53.75 53.76 7.6K
14:59 53.76 53.78 53.76 53.78 2.3K
15:00 53.78 53.78 53.77 53.77 1.5K
15:01 53.77 53.77 53.76 53.77 4.7K
15:02 53.77 53.80 53.77 53.80 3.1K
15:03 53.79 53.79 53.78 53.78 3.0K
15:04 53.78 53.78 53.76 53.76 3.5K
15:05 53.76 53.76 53.70 53.70 6.6K
15:06 53.70 53.70 53.67 53.67 2.5K
15:07 53.65 53.65 53.59 53.59 7.6K
15:08 53.59 53.69 53.59 53.69 5.8K
15:09 53.70 53.70 53.70 53.70 1.8K
15:10 53.71 53.71 53.69 53.69 22.9K
15:11 53.67 53.68 53.67 53.68 20.6K
15:12 53.69 53.75 53.69 53.74 6.3K
15:13 53.74 53.76 53.74 53.76 4.2K
15:14 53.74 53.76 53.74 53.75 4.8K
15:15 53.76 53.78 53.76 53.78 3.5K
15:16 53.78 53.81 53.78 53.81 6.4K
15:17 53.79 53.80 53.79 53.80 5.1K
15:18 53.80 53.80 53.68 53.68 19.6K
15:19 53.69 53.71 53.69 53.69 7.1K
15:20 53.69 53.72 53.69 53.72 3.2K
15:21 53.72 53.72 53.72 53.72 1.1K
15:22 53.71 53.71 53.68 53.68 7.4K
15:23 53.68 53.69 53.66 53.67 7.7K
15:24 53.66 53.68 53.66 53.67 13.0K
15:25 53.67 53.67 53.65 53.65 1.5K
15:26 53.65 53.65 53.59 53.59 10.9K
15:27 53.59 53.59 53.59 53.59 1.7K
15:28 53.59 53.59 53.58 53.58 1.3K
15:29 53.58 53.65 53.58 53.63 14.6K
15:30 53.56 53.58 53.56 53.58 11.8K
15:31 53.54 53.57 53.50 53.57 24.5K
15:32 53.55 53.59 53.55 53.57 3.6K
15:33 53.58 53.60 53.58 53.58 2.2K
15:34 53.58 53.63 53.58 53.62 11.9K
15:35 53.63 53.70 53.63 53.70 9.4K
15:36 53.69 53.70 53.67 53.70 12.2K
15:37 53.70 53.72 53.70 53.72 5.3K
15:38 53.71 53.73 53.71 53.73 3.9K
15:39 53.73 53.74 53.68 53.68 9.4K
15:40 53.68 53.70 53.66 53.69 3.7K
15:41 53.69 53.73 53.69 53.73 6.0K
15:42 53.72 53.74 53.72 53.74 5.9K
15:43 53.76 53.76 53.66 53.66 16.9K
15:44 53.65 53.66 53.63 53.63 6.9K
15:45 53.60 53.60 53.59 53.60 17.4K
15:46 53.60 53.63 53.60 53.62 20.4K
15:47 53.65 53.67 53.64 53.64 13.2K
15:48 53.66 53.68 53.65 53.66 11.3K
15:49 53.68 53.68 53.60 53.60 12.7K
15:50 53.60 53.64 53.60 53.64 7.7K
15:51 53.68 53.73 53.68 53.72 12.8K
15:52 53.68 53.69 53.68 53.68 17.4K
15:53 53.69 53.69 53.67 53.67 13.1K
15:54 53.67 53.67 53.64 53.67 20.4K
15:55 53.66 53.66 53.63 53.63 21.8K
15:56 53.63 53.63 53.60 53.60 21.6K
15:57 53.64 53.68 53.64 53.68 35.9K
15:58 53.67 53.72 53.67 53.72 36.1K
15:59 53.73 53.77 53.73 53.77 35.3K
16:00 53.78 53.82 53.00 53.82 175.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available