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 53.55 53.97 53.51 53.55 12.4K
09:32 53.55 53.55 53.53 53.53 0.7K
09:33 53.47 53.48 53.47 53.48 4.6K
09:34 53.48 53.48 53.42 53.42 0.6K
09:35 53.42 53.42 53.40 53.40 0.8K
09:36 53.40 53.40 53.38 53.38 0.3K
09:37 53.38 53.38 53.38 53.38 0.8K
09:38 53.38 53.38 53.38 53.38 1.6K
09:39 53.38 53.38 53.38 53.38 0.8K
09:40 53.38 53.38 53.38 53.38 0.2K
09:41 53.38 53.45 53.38 53.45 0.9K
09:42 53.45 53.45 53.33 53.33 1.2K
09:43 53.33 53.55 53.33 53.55 1.2K
09:44 53.61 53.61 53.50 53.50 5.8K
09:45 53.50 53.52 53.41 53.41 3.7K
09:46 53.46 53.62 53.46 53.62 2.0K
09:47 53.62 53.62 53.62 53.62 0.5K
09:48 53.62 53.62 53.61 53.61 1.5K
09:49 53.61 53.61 53.44 53.44 7.9K
09:50 53.52 53.53 53.52 53.53 2.2K
09:51 53.51 53.54 53.51 53.54 2.1K
09:52 53.54 53.58 53.51 53.57 4.2K
09:53 53.57 53.57 53.57 53.57 0.0K
09:54 53.57 53.57 53.57 53.57 1.4K
09:55 53.56 53.62 53.56 53.60 3.0K
09:56 53.60 53.63 53.58 53.63 0.9K
09:57 53.63 53.63 53.63 53.63 0.7K
09:58 53.63 53.63 53.63 53.63 0.0K
09:59 53.63 53.63 53.62 53.62 6.7K
10:00 53.62 53.64 53.62 53.64 0.7K
10:01 53.58 53.58 53.45 53.48 5.1K
10:02 53.51 53.57 53.47 53.57 3.1K
10:03 53.57 53.57 53.52 53.52 0.7K
10:04 53.52 53.57 53.52 53.57 2.4K
10:05 53.57 53.57 53.57 53.57 0.0K
10:06 53.57 53.57 53.57 53.57 2.1K
10:07 53.57 53.57 53.56 53.56 1.0K
10:08 53.56 53.57 53.56 53.57 0.6K
10:09 53.57 53.57 53.57 53.57 0.2K
10:10 53.59 53.68 53.59 53.65 15.5K
10:11 53.65 53.68 53.65 53.68 0.8K
10:12 53.69 53.69 53.68 53.68 2.3K
10:13 53.68 53.68 53.67 53.67 2.3K
10:14 53.67 53.67 53.67 53.67 0.1K
10:15 53.67 53.67 53.65 53.66 1.0K
10:16 53.65 53.70 53.65 53.70 3.5K
10:17 53.67 53.68 53.65 53.65 5.6K
10:18 53.65 53.65 53.65 53.65 1.2K
10:19 53.65 53.66 53.61 53.64 1.9K
10:20 53.70 53.71 53.69 53.71 6.2K
10:21 53.71 53.71 53.66 53.66 3.8K
10:22 53.66 53.68 53.66 53.66 2.2K
10:23 53.66 53.68 53.66 53.68 0.9K
10:24 53.70 53.70 53.67 53.68 1.3K
10:25 53.72 53.72 53.72 53.72 1.8K
10:26 53.73 53.73 53.73 53.73 2.7K
10:27 53.73 53.73 53.69 53.69 0.6K
10:28 53.76 53.76 53.73 53.73 1.4K
10:29 53.73 53.76 53.69 53.76 3.9K
10:30 53.73 53.73 53.73 53.73 4.6K
10:31 53.70 53.72 53.70 53.72 1.7K
10:32 53.72 53.72 53.66 53.69 1.4K
10:33 53.69 53.69 53.66 53.66 1.7K
10:34 53.64 53.70 53.64 53.70 2.2K
10:35 53.70 53.70 53.70 53.70 0.2K
10:36 53.70 53.70 53.66 53.69 1.3K
10:37 53.67 53.69 53.67 53.69 1.2K
10:38 53.73 53.80 53.73 53.75 6.4K
10:39 53.80 53.80 53.68 53.68 3.4K
10:40 53.66 53.70 53.66 53.70 1.7K
10:41 53.67 53.67 53.61 53.64 2.9K
10:42 53.61 53.71 53.61 53.71 4.7K
10:43 53.68 53.68 53.65 53.65 1.6K
10:44 53.65 53.65 53.65 53.65 0.1K
10:45 53.65 53.65 53.60 53.60 1.3K
10:46 53.60 53.60 53.53 53.53 0.8K
10:47 53.53 53.57 53.50 53.50 1.6K
10:48 53.50 53.51 53.47 53.51 2.4K
10:49 53.51 53.51 53.44 53.48 5.1K
10:50 53.48 53.48 53.44 53.44 1.8K
10:51 53.44 53.44 53.44 53.44 0.9K
10:52 53.35 53.39 53.35 53.38 2.7K
10:53 53.35 53.35 53.32 53.32 5.8K
10:54 53.32 53.32 53.24 53.25 6.4K
10:55 53.25 53.25 53.06 53.06 8.8K
10:56 53.04 53.12 53.04 53.10 7.7K
10:57 53.08 53.13 53.05 53.13 2.9K
10:58 53.13 53.13 53.10 53.10 1.1K
10:59 53.07 53.16 53.07 53.16 71.0K
11:00 53.16 53.16 53.16 53.16 0.9K
11:01 53.21 53.21 53.16 53.19 2.1K
11:02 53.19 53.21 53.19 53.21 0.4K
11:03 53.21 53.21 53.13 53.13 4.4K
11:04 53.13 53.19 53.13 53.19 1.4K
11:05 53.19 53.20 53.19 53.20 1.1K
11:06 53.20 53.20 53.16 53.16 4.0K
11:07 53.16 53.21 53.16 53.21 3.1K
11:08 53.21 53.27 53.21 53.27 11.1K
11:09 53.27 53.27 53.20 53.20 3.6K
11:10 53.20 53.20 53.16 53.16 10.6K
11:11 53.15 53.16 53.08 53.08 2.5K
11:12 53.08 53.09 53.08 53.09 0.8K
11:13 53.09 53.10 53.09 53.09 4.6K
11:14 53.09 53.09 53.06 53.06 0.8K
11:15 53.06 53.06 53.06 53.06 0.5K
11:16 53.06 53.07 53.06 53.07 2.6K
11:17 53.07 53.07 53.07 53.07 0.4K
11:18 53.07 53.09 53.07 53.09 5.1K
11:19 53.09 53.11 53.09 53.11 1.1K
11:20 53.11 53.12 53.07 53.12 4.0K
11:21 53.15 53.15 53.10 53.12 3.1K
11:22 53.12 53.12 53.12 53.12 0.7K
11:23 53.12 53.12 53.05 53.05 8.1K
11:24 53.05 53.05 53.04 53.04 2.7K
11:25 53.07 53.07 53.04 53.04 0.7K
11:26 53.04 53.04 53.04 53.04 0.2K
11:27 53.02 53.02 52.85 52.88 42.7K
11:28 52.90 52.92 52.90 52.92 12.3K
11:29 52.90 52.90 52.88 52.88 4.1K
11:30 52.89 52.89 52.89 52.89 1.3K
11:31 52.89 52.97 52.89 52.96 5.4K
11:32 52.96 52.98 52.95 52.95 1.8K
11:33 52.94 52.94 52.94 52.94 0.8K
11:34 52.91 52.96 52.90 52.94 4.4K
11:35 52.94 52.96 52.94 52.96 0.3K
11:36 52.96 52.97 52.96 52.97 1.9K
11:37 52.97 53.01 52.97 53.01 5.8K
11:38 53.01 53.01 52.97 52.97 2.2K
11:39 52.97 52.97 52.94 52.94 3.4K
11:40 52.94 52.94 52.94 52.94 1.7K
11:41 52.95 53.02 52.95 53.02 5.2K
11:42 53.00 53.00 52.97 52.97 5.8K
11:43 52.96 52.98 52.96 52.98 6.6K
11:44 52.98 52.99 52.98 52.99 1.2K
11:45 52.99 52.99 52.99 52.99 0.3K
11:46 52.99 53.00 52.98 53.00 1.2K
11:47 53.10 53.10 53.10 53.10 10.1K
11:48 53.09 53.10 53.09 53.10 3.3K
11:49 53.15 53.15 53.12 53.12 3.3K
11:50 53.12 53.13 53.12 53.13 0.5K
11:51 53.15 53.15 53.14 53.14 2.4K
11:52 53.10 53.10 53.08 53.08 7.9K
11:53 53.09 53.09 53.05 53.05 5.1K
11:54 53.05 53.05 53.05 53.05 0.2K
11:55 53.05 53.05 53.05 53.05 0.1K
11:56 53.05 53.05 53.00 53.00 2.2K
11:57 53.00 53.04 53.00 53.04 2.0K
11:58 53.02 53.04 53.02 53.04 2.0K
11:59 53.04 53.04 53.00 53.01 4.2K
12:00 52.99 53.03 52.99 53.03 1.8K
12:01 53.03 53.03 53.01 53.03 0.8K
12:02 53.01 53.01 53.01 53.01 1.0K
12:03 53.01 53.01 52.99 52.99 0.5K
12:04 52.99 53.01 52.99 52.99 2.3K
12:05 53.00 53.01 53.00 53.01 1.5K
12:06 53.01 53.01 52.97 52.99 7.9K
12:07 53.01 53.02 53.01 53.02 3.3K
12:08 52.98 53.04 52.98 53.04 2.2K
12:09 53.04 53.07 53.04 53.07 2.3K
12:10 53.08 53.10 53.08 53.08 5.2K
12:11 53.07 53.07 53.06 53.06 2.1K
12:12 53.04 53.10 53.04 53.08 7.8K
12:13 53.08 53.08 53.08 53.08 0.1K
12:14 53.10 53.11 53.04 53.04 3.9K
12:15 53.04 53.04 53.03 53.03 0.4K
12:16 53.03 53.03 53.03 53.03 0.0K
12:17 53.03 53.03 53.03 53.03 0.6K
12:18 53.03 53.05 53.01 53.04 2.9K
12:19 53.04 53.04 53.00 53.00 1.5K
12:20 53.00 53.03 53.00 53.03 3.2K
12:21 53.03 53.03 53.03 53.03 0.5K
12:22 53.03 53.10 53.03 53.10 0.4K
12:23 53.10 53.10 53.08 53.08 2.4K
12:24 53.08 53.08 53.08 53.08 0.4K
12:25 53.07 53.07 53.07 53.07 1.7K
12:26 53.06 53.06 53.05 53.05 3.1K
12:27 53.05 53.06 53.05 53.05 0.8K
12:28 53.09 53.11 53.09 53.09 5.1K
12:29 53.09 53.10 53.09 53.10 0.7K
12:30 53.10 53.10 53.10 53.10 0.0K
12:31 53.10 53.10 53.08 53.08 1.4K
12:32 53.12 53.13 53.00 53.03 20.6K
12:33 53.03 53.04 53.03 53.04 0.4K
12:34 53.04 53.04 53.04 53.04 0.3K
12:35 53.04 53.05 53.04 53.05 0.1K
12:36 53.07 53.07 53.06 53.06 1.0K
12:37 53.07 53.08 53.07 53.08 1.5K
12:38 53.08 53.09 53.08 53.09 4.0K
12:39 53.09 53.10 53.09 53.10 1.9K
12:40 53.10 53.10 53.10 53.10 0.4K
12:41 53.11 53.11 53.08 53.08 1.1K
12:42 53.09 53.09 53.08 53.08 1.2K
12:43 53.08 53.09 53.08 53.09 0.6K
12:44 53.09 53.09 53.08 53.08 2.1K
12:45 53.10 53.16 53.10 53.16 5.2K
12:46 53.16 53.19 53.16 53.19 0.3K
12:47 53.19 53.19 53.19 53.19 0.5K
12:48 53.19 53.19 53.17 53.17 0.7K
12:49 53.19 53.19 53.18 53.19 2.7K
12:50 53.21 53.21 53.21 53.21 4.2K
12:51 53.20 53.20 53.20 53.20 0.5K
12:52 53.20 53.21 53.20 53.21 1.5K
12:53 53.17 53.20 53.16 53.16 5.2K
12:54 53.15 53.16 53.15 53.16 2.0K
12:55 53.16 53.18 53.16 53.17 2.1K
12:56 53.17 53.17 53.16 53.16 1.6K
12:57 53.16 53.17 53.16 53.17 0.4K
12:58 53.17 53.17 53.14 53.17 4.4K
12:59 53.17 53.20 53.17 53.20 0.2K
13:00 53.20 53.20 53.15 53.15 1.0K
13:01 53.17 53.17 53.14 53.14 6.4K
13:02 53.12 53.12 53.12 53.12 1.0K
13:03 53.12 53.12 53.12 53.12 0.7K
13:04 53.12 53.13 53.12 53.13 0.5K
13:05 53.12 53.13 53.11 53.12 2.2K
13:06 53.12 53.14 53.12 53.14 3.3K
13:07 53.15 53.19 53.15 53.19 2.2K
13:08 53.19 53.19 53.19 53.19 0.1K
13:09 53.19 53.19 53.19 53.19 0.1K
13:10 53.19 53.22 53.19 53.22 2.0K
13:11 53.22 53.22 53.22 53.22 0.2K
13:12 53.22 53.25 53.22 53.25 0.6K
13:13 53.23 53.23 53.21 53.21 4.1K
13:14 53.21 53.21 53.21 53.21 1.0K
13:15 53.21 53.22 53.21 53.22 1.4K
13:16 53.22 53.22 53.22 53.22 6.3K
13:17 53.22 53.22 53.22 53.22 2.2K
13:18 53.21 53.22 53.21 53.22 3.7K
13:19 53.23 53.23 53.23 53.23 1.1K
13:20 53.23 53.23 53.23 53.23 0.1K
13:21 53.23 53.24 53.23 53.24 0.9K
13:22 53.23 53.23 53.23 53.23 0.8K
13:23 53.23 53.23 53.23 53.23 0.5K
13:24 53.23 53.23 53.22 53.22 1.5K
13:25 53.22 53.23 53.22 53.23 7.3K
13:26 53.23 53.23 53.23 53.23 0.2K
13:27 53.23 53.23 53.22 53.22 7.2K
13:28 53.25 53.25 53.24 53.24 5.1K
13:29 53.24 53.25 53.24 53.25 1.9K
13:30 53.24 53.24 53.24 53.24 0.5K
13:31 53.23 53.30 53.23 53.30 4.1K
13:32 53.30 53.30 53.27 53.27 2.7K
13:33 53.27 53.27 53.27 53.27 0.3K
13:34 53.27 53.27 53.27 53.27 0.3K
13:35 53.27 53.27 53.23 53.24 7.6K
13:36 53.24 53.24 53.24 53.24 0.8K
13:37 53.24 53.25 53.24 53.25 1.2K
13:38 53.25 53.25 53.25 53.25 0.6K
13:39 53.24 53.24 53.24 53.24 0.4K
13:40 53.24 53.24 53.24 53.24 0.2K
13:41 53.24 53.24 53.23 53.23 0.8K
13:42 53.23 53.24 53.23 53.24 0.2K
13:43 53.23 53.23 53.23 53.23 0.5K
13:44 53.23 53.23 53.22 53.22 1.5K
13:45 53.22 53.22 53.22 53.22 3.1K
13:46 53.22 53.22 53.21 53.21 2.1K
13:47 53.21 53.21 53.21 53.21 1.4K
13:48 53.21 53.21 53.21 53.21 3.4K
13:49 53.21 53.21 53.19 53.19 1.0K
13:50 53.19 53.19 53.19 53.19 1.3K
13:51 53.19 53.21 53.17 53.17 12.7K
13:52 53.17 53.17 53.17 53.17 0.4K
13:53 53.19 53.21 53.19 53.21 2.8K
13:54 53.18 53.18 53.18 53.18 1.8K
13:55 53.14 53.14 53.14 53.14 1.0K
13:56 53.14 53.15 53.13 53.13 11.9K
13:57 53.13 53.16 53.13 53.16 2.3K
13:58 53.16 53.16 53.15 53.15 1.5K
13:59 53.13 53.14 53.13 53.14 0.7K
14:00 53.14 53.14 53.12 53.12 1.2K
14:01 53.12 53.15 53.12 53.15 2.6K
14:02 53.15 53.15 53.15 53.15 1.1K
14:03 53.15 53.15 53.15 53.15 0.3K
14:04 53.12 53.12 53.12 53.12 2.1K
14:05 53.12 53.12 53.12 53.12 0.2K
14:06 53.12 53.14 53.12 53.14 2.8K
14:07 53.14 53.14 53.14 53.14 0.0K
14:08 53.14 53.15 53.14 53.15 1.9K
14:09 53.15 53.16 53.15 53.15 1.2K
14:10 53.15 53.15 53.15 53.15 1.1K
14:11 53.15 53.15 53.14 53.14 2.4K
14:12 53.14 53.14 53.14 53.14 0.4K
14:13 53.14 53.14 53.12 53.12 1.0K
14:14 53.13 53.13 53.13 53.13 2.1K
14:15 53.13 53.14 53.13 53.14 3.9K
14:16 53.14 53.14 53.14 53.14 0.1K
14:17 53.13 53.13 53.13 53.13 0.2K
14:18 53.11 53.11 53.11 53.11 4.0K
14:19 53.11 53.11 53.11 53.11 0.9K
14:20 53.11 53.11 53.11 53.11 1.0K
14:21 53.11 53.11 53.08 53.08 7.6K
14:22 53.08 53.08 53.08 53.08 0.8K
14:23 53.07 53.07 53.05 53.05 6.9K
14:24 53.05 53.06 53.05 53.06 2.6K
14:25 53.06 53.06 53.06 53.06 0.2K
14:26 53.06 53.07 53.06 53.07 6.7K
14:27 53.07 53.10 53.07 53.10 14.4K
14:28 53.10 53.10 53.10 53.10 1.2K
14:29 53.10 53.12 53.09 53.12 2.5K
14:30 53.11 53.11 53.09 53.09 1.7K
14:31 53.12 53.12 53.12 53.12 14.5K
14:32 53.12 53.12 53.07 53.07 3.9K
14:33 53.09 53.10 53.09 53.10 4.6K
14:34 53.10 53.10 53.09 53.09 0.7K
14:35 53.10 53.12 53.10 53.12 4.1K
14:36 53.12 53.15 53.12 53.15 3.2K
14:37 53.15 53.15 53.15 53.15 1.3K
14:38 53.15 53.15 53.15 53.15 0.3K
14:39 53.17 53.17 53.14 53.14 11.0K
14:40 53.14 53.14 53.13 53.13 0.8K
14:41 53.13 53.14 53.13 53.14 1.6K
14:42 53.14 53.14 53.14 53.14 0.4K
14:43 53.14 53.15 53.14 53.15 3.6K
14:44 53.14 53.15 53.14 53.15 6.0K
14:45 53.15 53.21 53.15 53.21 8.5K
14:46 53.21 53.21 53.15 53.15 7.2K
14:47 53.15 53.15 53.11 53.11 1.9K
14:48 53.11 53.13 53.11 53.13 2.7K
14:49 53.13 53.13 53.13 53.13 0.6K
14:50 53.13 53.15 53.13 53.15 4.5K
14:51 53.14 53.14 53.14 53.14 2.3K
14:52 53.14 53.14 53.13 53.13 2.3K
14:53 53.13 53.13 53.13 53.13 1.2K
14:54 53.12 53.12 53.11 53.12 2.2K
14:55 53.12 53.12 53.12 53.12 2.6K
14:56 53.12 53.13 53.12 53.12 2.0K
14:57 53.12 53.13 53.12 53.13 0.7K
14:58 53.11 53.11 53.11 53.11 0.7K
14:59 53.11 53.14 53.11 53.14 3.1K
15:00 53.13 53.13 53.11 53.11 2.6K
15:01 53.11 53.11 53.09 53.09 3.6K
15:02 53.09 53.09 53.07 53.07 3.9K
15:03 53.07 53.07 53.07 53.07 1.4K
15:04 53.07 53.07 53.05 53.05 4.4K
15:05 53.03 53.03 53.02 53.03 5.3K
15:06 53.04 53.04 53.02 53.03 12.0K
15:07 53.04 53.06 53.04 53.06 1.3K
15:08 53.06 53.06 53.04 53.04 2.9K
15:09 53.04 53.04 53.04 53.04 3.4K
15:10 53.04 53.08 53.04 53.08 6.0K
15:11 53.09 53.10 53.08 53.10 3.3K
15:12 53.10 53.11 53.09 53.09 5.2K
15:13 53.09 53.10 53.09 53.10 0.9K
15:14 53.10 53.10 53.09 53.09 4.5K
15:15 53.10 53.10 53.10 53.10 1.8K
15:16 53.10 53.10 53.06 53.06 5.7K
15:17 53.06 53.06 53.02 53.02 5.1K
15:18 53.04 53.05 53.04 53.05 3.7K
15:19 53.05 53.05 53.05 53.05 2.7K
15:20 53.08 53.08 53.08 53.08 3.0K
15:21 53.08 53.10 53.08 53.10 1.1K
15:22 53.10 53.10 53.08 53.08 8.5K
15:23 53.08 53.08 53.08 53.08 5.8K
15:24 53.09 53.10 53.09 53.09 4.6K
15:25 53.08 53.08 53.07 53.07 3.7K
15:26 53.07 53.07 53.07 53.07 3.9K
15:27 53.07 53.07 53.02 53.02 8.1K
15:28 53.02 53.04 53.02 53.04 5.0K
15:29 53.00 53.01 53.00 53.01 8.5K
15:30 53.01 53.02 53.00 53.02 4.1K
15:31 53.02 53.04 53.02 53.04 2.0K
15:32 53.04 53.04 53.03 53.03 4.0K
15:33 53.03 53.06 53.03 53.05 7.0K
15:34 53.05 53.05 52.99 52.99 6.2K
15:35 53.00 53.00 52.99 52.99 3.6K
15:36 52.99 53.03 52.99 53.03 6.8K
15:37 53.03 53.03 53.01 53.01 5.0K
15:38 53.00 53.01 53.00 53.00 4.1K
15:39 53.00 53.01 53.00 53.00 3.3K
15:40 52.99 53.01 52.99 53.01 6.3K
15:41 53.01 53.01 53.01 53.01 1.3K
15:42 53.01 53.02 53.01 53.02 3.2K
15:43 53.02 53.02 53.01 53.01 10.8K
15:44 53.01 53.03 53.01 53.03 18.2K
15:45 53.05 53.06 53.03 53.03 12.1K
15:46 53.03 53.03 53.03 53.03 3.7K
15:47 53.03 53.06 53.03 53.06 8.6K
15:48 53.06 53.06 53.05 53.06 7.7K
15:49 53.07 53.12 53.07 53.12 12.5K
15:50 53.11 53.12 53.08 53.08 10.6K
15:51 53.08 53.11 53.08 53.11 8.3K
15:52 53.11 53.11 53.08 53.08 23.2K
15:53 53.10 53.13 53.08 53.08 17.1K
15:54 53.08 53.08 53.07 53.07 11.6K
15:55 53.08 53.08 53.08 53.08 7.5K
15:56 53.09 53.10 53.08 53.08 20.3K
15:57 53.09 53.09 53.08 53.08 17.6K
15:58 53.08 53.10 53.08 53.10 35.3K
15:59 53.10 53.14 53.10 53.14 14.0K
16:00 53.13 54.40 53.13 53.18 165.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available