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 53.72 53.84 53.70 53.71 28.2K
09:32 53.83 53.86 53.83 53.86 3.3K
09:33 53.86 53.86 53.85 53.85 1.9K
09:34 53.85 53.95 53.85 53.95 3.8K
09:35 53.84 53.84 53.84 53.84 1.9K
09:36 53.82 53.89 53.82 53.89 0.9K
09:37 53.78 53.89 53.78 53.89 1.5K
09:38 53.89 54.04 53.89 54.04 12.5K
09:39 54.04 54.04 53.98 53.98 3.1K
09:40 53.96 53.96 53.88 53.88 4.1K
09:41 53.88 53.95 53.86 53.86 7.4K
09:42 53.86 53.93 53.86 53.89 3.7K
09:43 53.95 53.95 53.90 53.94 11.9K
09:44 53.97 53.99 53.97 53.99 1.6K
09:45 53.99 54.06 53.99 54.00 7.2K
09:46 54.07 54.14 54.04 54.09 7.0K
09:47 54.15 54.15 54.11 54.11 2.8K
09:48 54.11 54.17 54.11 54.17 1.6K
09:49 54.14 54.14 54.14 54.14 3.8K
09:50 54.14 54.16 54.12 54.12 0.8K
09:51 54.13 54.13 53.92 53.99 5.6K
09:52 53.99 54.00 53.99 54.00 1.3K
09:53 53.93 54.00 53.93 53.99 0.8K
09:54 53.98 53.98 53.92 53.92 2.8K
09:55 53.93 53.93 53.92 53.92 1.4K
09:56 53.91 53.91 53.87 53.87 6.5K
09:57 53.87 53.87 53.85 53.85 1.4K
09:58 53.85 53.88 53.85 53.87 2.1K
09:59 53.87 53.87 53.76 53.76 6.3K
10:00 53.79 53.80 53.79 53.80 2.2K
10:01 53.80 53.80 53.68 53.72 6.4K
10:02 53.72 53.76 53.72 53.76 2.1K
10:03 53.71 53.71 53.61 53.61 4.0K
10:04 53.61 53.61 53.61 53.61 2.3K
10:05 53.61 53.67 53.61 53.67 2.2K
10:06 53.65 53.67 53.65 53.67 4.0K
10:07 53.67 53.73 53.62 53.72 2.3K
10:08 53.72 53.77 53.72 53.75 4.3K
10:09 53.75 53.83 53.75 53.83 2.2K
10:10 53.87 53.87 53.76 53.76 4.4K
10:11 53.76 53.79 53.76 53.78 2.3K
10:12 53.80 53.80 53.76 53.79 2.9K
10:13 53.79 53.82 53.79 53.80 0.6K
10:14 53.82 53.82 53.79 53.79 4.9K
10:15 53.78 53.78 53.73 53.78 3.3K
10:16 53.73 53.76 53.73 53.76 1.6K
10:17 53.75 53.76 53.74 53.75 3.1K
10:18 53.79 53.82 53.79 53.82 1.1K
10:19 53.79 53.84 53.79 53.82 2.0K
10:20 53.82 53.82 53.76 53.80 2.1K
10:21 53.80 53.80 53.76 53.79 4.0K
10:22 53.77 53.79 53.77 53.79 0.6K
10:23 53.79 53.79 53.76 53.76 4.1K
10:24 53.74 53.74 53.67 53.71 6.4K
10:25 53.71 53.72 53.69 53.72 2.1K
10:26 53.71 53.79 53.71 53.79 3.4K
10:27 53.79 53.79 53.76 53.78 5.5K
10:28 53.78 53.78 53.74 53.75 2.0K
10:29 53.75 53.75 53.69 53.69 1.3K
10:30 53.64 53.70 53.64 53.68 12.7K
10:31 53.71 53.71 53.68 53.68 1.0K
10:32 53.68 53.70 53.68 53.70 2.6K
10:33 53.70 53.71 53.68 53.68 2.4K
10:34 53.70 53.70 53.63 53.63 4.5K
10:35 53.62 53.62 53.60 53.60 0.7K
10:36 53.53 53.58 53.53 53.58 6.2K
10:37 53.60 53.71 53.60 53.69 14.3K
10:38 53.69 53.72 53.69 53.69 1.3K
10:39 53.69 53.69 53.62 53.62 2.8K
10:40 53.61 53.61 53.60 53.60 2.9K
10:41 53.60 53.64 53.60 53.60 0.8K
10:42 53.60 53.64 53.60 53.64 0.4K
10:43 53.60 53.71 53.60 53.71 3.8K
10:44 53.71 53.73 53.71 53.73 2.6K
10:45 53.72 53.74 53.72 53.74 2.3K
10:46 53.74 53.74 53.74 53.74 0.7K
10:47 53.74 53.75 53.73 53.75 4.0K
10:48 53.76 53.79 53.69 53.69 7.3K
10:49 53.69 53.69 53.69 53.69 3.0K
10:50 53.66 53.66 53.66 53.66 0.8K
10:51 53.66 53.74 53.66 53.74 1.5K
10:52 53.74 53.76 53.74 53.76 2.2K
10:53 53.76 53.76 53.75 53.75 0.3K
10:54 53.77 53.79 53.75 53.75 5.1K
10:55 53.78 53.78 53.76 53.76 0.4K
10:56 53.77 53.77 53.74 53.74 5.4K
10:57 53.70 53.70 53.66 53.66 8.5K
10:58 53.69 53.69 53.69 53.69 0.8K
10:59 53.65 53.68 53.57 53.57 4.9K
11:00 53.53 53.60 53.53 53.57 3.5K
11:01 53.57 53.62 53.57 53.62 3.9K
11:02 53.59 53.62 53.58 53.58 4.4K
11:03 53.58 53.58 53.45 53.51 7.3K
11:04 53.51 53.56 53.50 53.56 7.3K
11:05 53.56 53.56 53.53 53.53 0.4K
11:06 53.53 53.53 53.53 53.53 0.1K
11:07 53.53 53.56 53.51 53.51 1.1K
11:08 53.52 53.55 53.52 53.55 4.9K
11:09 53.55 53.55 53.45 53.45 2.1K
11:10 53.50 53.50 53.50 53.50 0.1K
11:11 53.50 53.54 53.50 53.50 2.5K
11:12 53.50 53.50 53.50 53.50 0.0K
11:13 53.49 53.49 53.49 53.49 3.1K
11:14 53.49 53.49 53.49 53.49 0.6K
11:15 53.49 53.53 53.45 53.53 1.5K
11:16 53.53 53.53 53.47 53.47 0.1K
11:17 53.47 53.47 53.41 53.41 0.8K
11:18 53.46 53.46 53.46 53.46 0.5K
11:19 53.46 53.46 53.46 53.46 1.1K
11:20 53.46 53.46 53.46 53.46 0.2K
11:21 53.46 53.46 53.41 53.41 1.1K
11:22 53.41 53.41 53.41 53.41 0.4K
11:23 53.46 53.53 53.46 53.49 5.8K
11:24 53.56 53.58 53.56 53.57 6.8K
11:25 53.55 53.55 53.36 53.36 29.1K
11:26 53.36 53.36 53.36 53.36 0.2K
11:27 53.38 53.42 53.38 53.41 2.4K
11:28 53.41 53.41 53.41 53.41 0.1K
11:29 53.41 53.42 53.39 53.42 0.8K
11:30 53.42 53.42 53.41 53.41 0.5K
11:31 53.42 53.42 53.39 53.39 1.7K
11:32 53.39 53.44 53.39 53.44 2.9K
11:33 53.44 53.44 53.44 53.44 0.3K
11:34 53.44 53.44 53.36 53.36 3.4K
11:35 53.36 53.45 53.35 53.35 0.7K
11:36 53.35 53.45 53.35 53.40 0.7K
11:37 53.40 53.44 53.40 53.44 0.5K
11:38 53.44 53.44 53.42 53.42 0.5K
11:39 53.42 53.42 53.42 53.42 1.2K
11:40 53.43 53.43 53.43 53.43 2.9K
11:41 53.46 53.52 53.46 53.50 3.9K
11:42 53.50 53.50 53.48 53.50 1.9K
11:43 53.50 53.50 53.45 53.45 4.4K
11:44 53.42 53.42 53.42 53.42 1.8K
11:45 53.42 53.42 53.42 53.42 0.4K
11:46 53.45 53.45 53.44 53.44 1.9K
11:47 53.44 53.49 53.44 53.49 6.3K
11:48 53.47 53.47 53.47 53.47 1.0K
11:49 53.47 53.47 53.47 53.47 0.3K
11:50 53.47 53.47 53.47 53.47 0.6K
11:51 53.46 53.52 53.46 53.51 6.5K
11:52 53.51 53.52 53.51 53.51 0.9K
11:53 53.50 53.61 53.50 53.59 6.9K
11:54 53.64 53.64 53.62 53.63 0.7K
11:55 53.63 53.65 53.63 53.65 1.8K
11:56 53.63 53.68 53.63 53.67 10.2K
11:57 53.67 53.68 53.66 53.66 0.5K
11:58 53.66 53.66 53.66 53.66 0.0K
11:59 53.64 53.64 53.64 53.64 1.9K
12:00 53.64 53.64 53.64 53.64 0.3K
12:01 53.62 53.63 53.62 53.63 4.0K
12:02 53.63 53.67 53.63 53.67 1.1K
12:03 53.65 53.65 53.54 53.54 5.5K
12:04 53.54 53.54 53.54 53.54 0.3K
12:05 53.58 53.58 53.50 53.50 1.4K
12:06 53.50 53.54 53.50 53.54 0.5K
12:07 53.54 53.54 53.54 53.54 0.7K
12:08 53.54 53.55 53.53 53.53 0.4K
12:09 53.49 53.49 53.44 53.44 10.7K
12:10 53.40 53.40 53.40 53.40 0.6K
12:11 53.39 53.44 53.39 53.44 0.5K
12:12 53.44 53.45 53.39 53.39 0.6K
12:13 53.39 53.39 53.39 53.39 1.0K
12:14 53.43 53.43 53.43 53.43 0.2K
12:15 53.42 53.42 53.38 53.38 2.9K
12:16 53.38 53.42 53.38 53.41 3.8K
12:17 53.41 53.41 53.39 53.39 1.1K
12:18 53.32 53.32 53.32 53.32 3.5K
12:19 53.34 53.34 53.34 53.34 0.8K
12:20 53.34 53.34 53.33 53.33 0.4K
12:21 53.33 53.33 53.33 53.33 0.3K
12:22 53.33 53.33 53.33 53.33 0.2K
12:23 53.33 53.35 53.33 53.35 1.9K
12:24 53.35 53.37 53.35 53.37 4.1K
12:25 53.37 53.37 53.33 53.33 1.5K
12:26 53.33 53.33 53.25 53.25 7.9K
12:27 53.25 53.25 53.25 53.25 0.4K
12:28 53.20 53.21 53.20 53.21 1.6K
12:29 53.26 53.26 53.22 53.22 11.0K
12:30 53.22 53.22 53.22 53.22 0.0K
12:31 53.22 53.22 53.22 53.22 0.1K
12:32 53.24 53.25 53.24 53.25 1.8K
12:33 53.28 53.28 53.28 53.28 2.6K
12:34 53.28 53.28 53.28 53.28 0.9K
12:35 53.29 53.30 53.29 53.30 0.2K
12:36 53.31 53.32 53.31 53.32 2.6K
12:37 53.32 53.32 53.27 53.27 3.1K
12:38 53.27 53.27 53.27 53.27 1.3K
12:39 53.27 53.28 53.27 53.28 0.3K
12:40 53.28 53.29 53.28 53.29 0.5K
12:41 53.29 53.29 53.29 53.29 0.7K
12:42 53.33 53.33 53.33 53.33 1.0K
12:43 53.33 53.34 53.33 53.34 0.9K
12:44 53.35 53.35 53.35 53.35 4.1K
12:45 53.35 53.35 53.32 53.32 1.1K
12:46 53.33 53.38 53.33 53.37 2.2K
12:47 53.37 53.37 53.35 53.35 1.9K
12:48 53.35 53.35 53.35 53.35 1.3K
12:49 53.35 53.35 53.35 53.35 0.1K
12:50 53.35 53.40 53.35 53.40 0.2K
12:51 53.41 53.41 53.40 53.40 2.4K
12:52 53.39 53.43 53.39 53.43 1.7K
12:53 53.43 53.46 53.43 53.46 0.2K
12:54 53.44 53.44 53.43 53.43 1.1K
12:55 53.43 53.43 53.43 53.43 0.2K
12:56 53.42 53.43 53.42 53.43 0.3K
12:57 53.43 53.43 53.41 53.41 1.7K
12:58 53.41 53.46 53.41 53.46 4.0K
12:59 53.46 53.46 53.46 53.46 0.2K
13:00 53.46 53.46 53.44 53.44 1.3K
13:01 53.45 53.47 53.45 53.47 4.1K
13:02 53.49 53.49 53.48 53.48 1.4K
13:03 53.48 53.48 53.47 53.47 0.8K
13:04 53.47 53.49 53.47 53.49 5.2K
13:05 53.48 53.52 53.48 53.52 3.0K
13:06 53.53 53.54 53.50 53.54 1.7K
13:07 53.54 53.56 53.54 53.56 3.1K
13:08 53.56 53.58 53.56 53.58 0.4K
13:09 53.60 53.60 53.60 53.60 10.7K
13:10 53.60 53.64 53.60 53.64 2.9K
13:11 53.64 53.64 53.64 53.64 0.3K
13:12 53.64 53.64 53.61 53.61 2.0K
13:13 53.61 53.61 53.58 53.58 0.4K
13:14 53.58 53.60 53.56 53.56 0.6K
13:15 53.56 53.56 53.56 53.56 0.1K
13:16 53.58 53.58 53.54 53.57 10.2K
13:17 53.57 53.57 53.57 53.57 0.0K
13:18 53.61 53.61 53.59 53.59 4.5K
13:19 53.59 53.61 53.59 53.61 3.5K
13:20 53.61 53.63 53.61 53.63 4.4K
13:21 53.63 53.63 53.60 53.63 2.1K
13:22 53.63 53.64 53.63 53.64 1.5K
13:23 53.64 53.64 53.63 53.63 3.4K
13:24 53.63 53.63 53.63 53.63 0.7K
13:25 53.63 53.63 53.61 53.61 5.2K
13:26 53.61 53.62 53.61 53.62 3.7K
13:27 53.62 53.62 53.59 53.59 2.2K
13:28 53.59 53.59 53.56 53.59 0.3K
13:29 53.52 53.53 53.52 53.53 1.3K
13:30 53.53 53.53 53.53 53.53 0.1K
13:31 53.53 53.53 53.53 53.53 0.7K
13:32 53.56 53.62 53.56 53.62 4.4K
13:33 53.62 53.62 53.62 53.62 0.4K
13:34 53.62 53.62 53.62 53.62 1.0K
13:35 53.62 53.62 53.62 53.62 0.5K
13:36 53.62 53.62 53.61 53.61 1.5K
13:37 53.61 53.61 53.61 53.61 0.2K
13:38 53.61 53.61 53.61 53.61 0.5K
13:39 53.58 53.61 53.58 53.61 2.1K
13:40 53.61 53.61 53.61 53.61 0.0K
13:41 53.59 53.59 53.59 53.59 0.4K
13:42 53.59 53.59 53.59 53.59 0.2K
13:43 53.55 53.57 53.55 53.57 5.6K
13:44 53.55 53.59 53.55 53.57 1.3K
13:45 53.57 53.57 53.53 53.53 1.5K
13:46 53.53 53.53 53.50 53.50 0.4K
13:47 53.52 53.52 53.52 53.52 1.0K
13:48 53.52 53.54 53.52 53.54 3.4K
13:49 53.57 53.57 53.52 53.52 5.2K
13:50 53.52 53.52 53.52 53.52 0.5K
13:51 53.52 53.52 53.52 53.52 2.3K
13:52 53.50 53.52 53.50 53.52 2.1K
13:53 53.52 53.56 53.51 53.53 8.3K
13:54 53.53 53.53 53.53 53.53 1.3K
13:55 53.55 53.55 53.53 53.55 0.7K
13:56 53.55 53.55 53.53 53.53 0.4K
13:57 53.53 53.53 53.53 53.53 1.3K
13:58 53.48 53.48 53.48 53.48 3.1K
13:59 53.48 53.48 53.48 53.48 0.2K
14:00 53.47 53.48 53.47 53.48 1.3K
14:01 53.47 53.47 53.47 53.47 0.5K
14:02 53.49 53.55 53.49 53.55 3.1K
14:03 53.55 53.56 53.53 53.53 1.9K
14:04 53.53 53.53 53.53 53.53 0.1K
14:05 53.54 53.56 53.54 53.56 3.2K
14:06 53.56 53.56 53.54 53.54 0.4K
14:07 53.54 53.54 53.54 53.54 0.0K
14:08 53.54 53.55 53.54 53.55 2.9K
14:09 53.53 53.54 53.51 53.51 3.3K
14:10 53.52 53.54 53.51 53.52 2.2K
14:11 53.52 53.52 53.49 53.49 0.8K
14:12 53.49 53.49 53.49 53.49 0.8K
14:13 53.47 53.50 53.47 53.48 3.9K
14:14 53.48 53.48 53.48 53.48 0.6K
14:15 53.48 53.48 53.46 53.46 1.9K
14:16 53.44 53.44 53.43 53.43 1.1K
14:17 53.42 53.43 53.42 53.43 1.4K
14:18 53.43 53.44 53.43 53.44 1.6K
14:19 53.47 53.47 53.47 53.47 2.0K
14:20 53.47 53.49 53.47 53.49 1.8K
14:21 53.53 53.53 53.53 53.53 5.3K
14:22 53.53 53.59 53.53 53.57 8.2K
14:23 53.57 53.57 53.54 53.54 3.8K
14:24 53.54 53.54 53.54 53.54 2.4K
14:25 53.56 53.58 53.54 53.55 14.6K
14:26 53.55 53.55 53.55 53.55 0.4K
14:27 53.49 53.49 53.46 53.46 3.8K
14:28 53.40 53.40 53.39 53.39 0.7K
14:29 53.43 53.43 53.39 53.39 0.8K
14:30 53.40 53.43 53.40 53.43 2.4K
14:31 53.41 53.41 53.41 53.41 1.1K
14:32 53.41 53.43 53.39 53.39 1.9K
14:33 53.39 53.39 53.39 53.39 0.2K
14:34 53.40 53.40 53.38 53.38 4.6K
14:35 53.38 53.38 53.34 53.34 4.2K
14:36 53.34 53.36 53.34 53.35 0.4K
14:37 53.36 53.37 53.34 53.34 4.0K
14:38 53.38 53.39 53.36 53.37 6.2K
14:39 53.37 53.37 53.36 53.36 0.8K
14:40 53.35 53.39 53.35 53.37 1.8K
14:41 53.39 53.39 53.37 53.37 5.7K
14:42 53.37 53.38 53.31 53.31 3.5K
14:43 53.30 53.33 53.30 53.30 1.1K
14:44 53.33 53.33 53.32 53.32 1.3K
14:45 53.32 53.32 53.30 53.30 0.8K
14:46 53.32 53.32 53.27 53.27 3.9K
14:47 53.27 53.31 53.27 53.31 3.2K
14:48 53.34 53.34 53.34 53.34 0.5K
14:49 53.37 53.37 53.37 53.37 9.3K
14:50 53.39 53.41 53.39 53.41 3.0K
14:51 53.41 53.46 53.41 53.46 1.2K
14:52 53.45 53.46 53.44 53.46 2.7K
14:53 53.46 53.48 53.46 53.48 1.0K
14:54 53.49 53.50 53.49 53.49 5.2K
14:55 53.49 53.50 53.40 53.40 5.1K
14:56 53.40 53.45 53.40 53.43 1.9K
14:57 53.42 53.42 53.37 53.37 3.5K
14:58 53.37 53.42 53.37 53.42 2.9K
14:59 53.43 53.43 53.39 53.39 1.7K
15:00 53.39 53.43 53.39 53.43 0.8K
15:01 53.43 53.43 53.43 53.43 0.3K
15:02 53.41 53.41 53.41 53.41 3.5K
15:03 53.41 53.44 53.41 53.44 3.5K
15:04 53.44 53.44 53.44 53.44 2.4K
15:05 53.44 53.45 53.44 53.45 2.5K
15:06 53.44 53.46 53.44 53.46 2.6K
15:07 53.46 53.46 53.44 53.45 3.3K
15:08 53.45 53.48 53.45 53.48 2.5K
15:09 53.48 53.49 53.48 53.49 2.3K
15:10 53.49 53.49 53.48 53.48 2.3K
15:11 53.46 53.46 53.46 53.46 2.9K
15:12 53.45 53.48 53.45 53.48 3.9K
15:13 53.47 53.47 53.43 53.43 5.5K
15:14 53.41 53.41 53.40 53.41 3.2K
15:15 53.40 53.42 53.40 53.42 16.9K
15:16 53.43 53.45 53.43 53.45 9.4K
15:17 53.44 53.46 53.44 53.46 3.4K
15:18 53.43 53.45 53.43 53.45 9.8K
15:19 53.45 53.45 53.44 53.44 2.5K
15:20 53.44 53.44 53.44 53.44 2.2K
15:21 53.44 53.45 53.43 53.43 8.7K
15:22 53.44 53.45 53.44 53.44 2.8K
15:23 53.45 53.45 53.43 53.44 9.7K
15:24 53.42 53.44 53.42 53.44 7.4K
15:25 53.45 53.47 53.45 53.47 14.9K
15:26 53.47 53.47 53.44 53.44 4.3K
15:27 53.43 53.43 53.43 53.43 2.6K
15:28 53.43 53.46 53.43 53.46 7.9K
15:29 53.44 53.58 53.44 53.58 20.6K
15:30 53.58 53.58 53.57 53.57 3.3K
15:31 53.60 53.63 53.60 53.61 8.4K
15:32 53.61 53.65 53.60 53.63 4.4K
15:33 53.63 53.63 53.61 53.61 7.4K
15:34 53.61 53.61 53.61 53.61 0.9K
15:35 53.60 53.60 53.56 53.56 7.2K
15:36 53.55 53.55 53.52 53.53 3.7K
15:37 53.51 53.51 53.47 53.47 5.4K
15:38 53.47 53.49 53.47 53.49 5.4K
15:39 53.49 53.53 53.49 53.53 7.4K
15:40 53.54 53.55 53.54 53.55 6.3K
15:41 53.57 53.57 53.56 53.56 6.6K
15:42 53.57 53.58 53.57 53.57 5.1K
15:43 53.57 53.57 53.53 53.55 13.1K
15:44 53.57 53.57 53.54 53.54 6.7K
15:45 53.56 53.56 53.53 53.54 8.1K
15:46 53.54 53.54 53.43 53.44 18.7K
15:47 53.41 53.44 53.40 53.40 16.7K
15:48 53.44 53.46 53.44 53.45 8.0K
15:49 53.46 53.46 53.45 53.46 6.0K
15:50 53.46 53.49 53.46 53.48 6.2K
15:51 53.61 53.61 53.47 53.47 21.4K
15:52 53.46 53.46 53.39 53.41 11.6K
15:53 53.42 53.46 53.42 53.43 16.4K
15:54 53.45 53.49 53.45 53.49 10.4K
15:55 53.52 53.53 53.49 53.52 12.3K
15:56 53.54 53.55 53.51 53.51 28.3K
15:57 53.50 53.52 53.49 53.49 17.8K
15:58 53.50 53.55 53.50 53.55 29.5K
15:59 53.55 53.57 53.51 53.51 36.9K
16:00 53.51 53.57 53.49 53.55 132.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available