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 53.63 53.75 53.27 53.55 17.1K
09:32 53.68 53.68 53.63 53.63 2.5K
09:33 53.63 53.63 53.60 53.63 1.3K
09:34 53.63 53.63 53.52 53.52 0.8K
09:35 53.70 53.75 53.70 53.75 3.7K
09:36 53.68 53.69 53.68 53.69 1.2K
09:37 53.69 53.69 53.64 53.69 4.1K
09:38 53.67 53.67 53.64 53.64 6.7K
09:39 53.58 53.58 53.58 53.58 0.6K
09:40 53.58 53.66 53.58 53.66 3.0K
09:41 53.69 53.69 53.63 53.63 2.6K
09:42 53.62 53.64 53.50 53.50 2.1K
09:43 53.48 53.52 53.42 53.42 6.3K
09:44 53.42 53.42 53.32 53.32 6.3K
09:45 53.37 53.56 53.31 53.53 4.6K
09:46 53.53 53.53 53.50 53.50 3.0K
09:47 53.50 53.51 53.46 53.46 1.8K
09:48 53.45 53.49 53.45 53.45 4.8K
09:49 53.47 53.55 53.47 53.50 5.9K
09:50 53.50 53.50 53.50 53.50 1.4K
09:51 53.53 53.68 53.53 53.60 24.0K
09:52 53.60 53.77 53.60 53.70 4.1K
09:53 53.71 53.77 53.71 53.77 4.4K
09:54 53.75 53.76 53.75 53.76 4.1K
09:55 53.76 53.82 53.74 53.82 3.3K
09:56 53.82 53.84 53.81 53.81 1.7K
09:57 53.84 53.84 53.75 53.75 2.7K
09:58 53.76 53.76 53.74 53.74 2.5K
09:59 53.74 53.74 53.71 53.71 2.6K
10:00 53.71 53.75 53.71 53.75 3.5K
10:01 53.69 53.75 53.68 53.75 6.0K
10:02 53.71 53.73 53.70 53.70 4.8K
10:03 53.70 53.70 53.70 53.70 0.2K
10:04 53.70 53.70 53.70 53.70 0.6K
10:05 53.69 53.72 53.67 53.67 1.2K
10:06 53.67 53.70 53.67 53.69 3.6K
10:07 53.70 53.77 53.69 53.74 6.6K
10:08 53.74 53.78 53.73 53.73 4.1K
10:09 53.76 53.76 53.71 53.73 3.3K
10:10 53.72 53.73 53.70 53.70 0.9K
10:11 53.74 53.74 53.73 53.73 3.4K
10:12 53.75 53.78 53.75 53.76 1.9K
10:13 53.79 53.79 53.76 53.76 1.1K
10:14 53.77 53.77 53.68 53.73 2.8K
10:15 53.73 53.73 53.71 53.71 1.4K
10:16 53.71 53.71 53.70 53.71 2.6K
10:17 53.71 53.71 53.70 53.70 3.6K
10:18 53.64 53.67 53.64 53.64 1.5K
10:19 53.68 53.68 53.63 53.63 4.8K
10:20 53.63 53.63 53.62 53.62 1.5K
10:21 53.58 53.61 53.58 53.61 7.1K
10:22 53.64 53.65 53.64 53.65 5.0K
10:23 53.66 53.67 53.65 53.67 5.7K
10:24 53.67 53.67 53.67 53.67 0.5K
10:25 53.67 53.68 53.65 53.65 30.9K
10:26 53.65 53.70 53.65 53.70 12.3K
10:27 53.69 53.73 53.69 53.73 1.3K
10:28 53.72 53.81 53.72 53.81 3.6K
10:29 53.81 53.85 53.79 53.85 4.1K
10:30 53.80 53.85 53.80 53.85 2.4K
10:31 53.85 53.89 53.85 53.89 16.8K
10:32 53.92 53.92 53.91 53.91 3.8K
10:33 53.90 53.95 53.90 53.95 7.0K
10:34 53.91 53.91 53.87 53.87 6.2K
10:35 53.87 53.87 53.87 53.87 2.1K
10:36 53.87 53.87 53.87 53.87 5.6K
10:37 53.87 53.89 53.87 53.88 6.2K
10:38 53.86 53.86 53.83 53.83 2.6K
10:39 53.82 53.82 53.79 53.79 5.8K
10:40 53.81 53.81 53.80 53.80 7.6K
10:41 53.80 53.83 53.80 53.83 3.5K
10:42 53.88 53.88 53.88 53.88 1.5K
10:43 53.94 53.94 53.88 53.88 3.7K
10:44 53.88 53.88 53.84 53.84 1.8K
10:45 53.83 53.85 53.83 53.85 1.4K
10:46 53.83 53.83 53.79 53.83 12.3K
10:47 53.83 53.83 53.80 53.82 1.2K
10:48 53.82 53.86 53.82 53.86 2.7K
10:49 53.86 53.86 53.84 53.84 2.0K
10:50 53.83 53.83 53.81 53.83 4.6K
10:51 53.85 53.85 53.76 53.77 3.3K
10:52 53.79 53.79 53.75 53.76 6.8K
10:53 53.80 53.80 53.78 53.78 3.0K
10:54 53.78 53.78 53.75 53.76 1.8K
10:55 53.76 53.79 53.76 53.78 2.4K
10:56 53.79 53.80 53.79 53.80 1.9K
10:57 53.80 53.80 53.77 53.79 4.2K
10:58 53.80 53.81 53.80 53.81 1.6K
10:59 53.81 53.81 53.80 53.80 2.9K
11:00 53.80 53.80 53.77 53.78 5.1K
11:01 53.80 53.80 53.77 53.77 2.4K
11:02 53.75 53.75 53.75 53.75 1.3K
11:03 53.76 53.78 53.75 53.77 4.3K
11:04 53.79 53.79 53.76 53.79 18.2K
11:05 53.79 53.79 53.73 53.74 2.7K
11:06 53.72 53.72 53.69 53.69 3.3K
11:07 53.69 53.72 53.69 53.72 9.0K
11:08 53.72 53.74 53.70 53.74 8.5K
11:09 53.74 53.74 53.74 53.74 0.6K
11:10 53.74 53.74 53.71 53.71 2.3K
11:11 53.71 53.71 53.71 53.71 0.4K
11:12 53.71 53.71 53.68 53.68 0.8K
11:13 53.75 53.76 53.75 53.76 6.5K
11:14 53.73 53.73 53.73 53.73 1.3K
11:15 53.73 53.73 53.69 53.71 1.8K
11:16 53.70 53.71 53.70 53.70 2.6K
11:17 53.68 53.70 53.68 53.70 3.2K
11:18 53.68 53.68 53.68 53.68 1.3K
11:19 53.68 53.68 53.68 53.68 0.2K
11:20 53.68 53.69 53.63 53.63 1.8K
11:21 53.66 53.69 53.66 53.69 0.6K
11:22 53.66 53.67 53.66 53.67 1.4K
11:23 53.67 53.67 53.63 53.63 3.4K
11:24 53.63 53.63 53.62 53.62 1.6K
11:25 53.62 53.62 53.58 53.60 6.3K
11:26 53.60 53.60 53.58 53.58 4.0K
11:27 53.56 53.56 53.55 53.55 1.7K
11:28 53.55 53.55 53.52 53.55 1.1K
11:29 53.55 53.55 53.50 53.50 3.3K
11:30 53.50 53.50 53.50 53.50 2.1K
11:31 53.50 53.51 53.50 53.50 0.9K
11:32 53.50 53.52 53.48 53.52 4.6K
11:33 53.52 53.53 53.51 53.52 4.4K
11:34 53.57 53.57 53.53 53.55 2.8K
11:35 53.56 53.58 53.55 53.57 2.9K
11:36 53.58 53.61 53.58 53.61 3.2K
11:37 53.61 53.61 53.60 53.61 7.2K
11:38 53.64 53.64 53.63 53.63 4.4K
11:39 53.64 53.64 53.62 53.62 2.5K
11:40 53.62 53.68 53.62 53.64 6.3K
11:41 53.64 53.64 53.64 53.64 0.4K
11:42 53.64 53.64 53.64 53.64 0.5K
11:43 53.64 53.66 53.64 53.64 1.4K
11:44 53.62 53.62 53.62 53.62 2.8K
11:45 53.59 53.59 53.55 53.55 5.3K
11:46 53.60 53.60 53.60 53.60 3.5K
11:47 53.63 53.63 53.61 53.62 2.9K
11:48 53.60 53.61 53.58 53.58 3.2K
11:49 53.59 53.59 53.56 53.59 0.7K
11:50 53.59 53.60 53.59 53.60 1.7K
11:51 53.60 53.63 53.60 53.62 2.7K
11:52 53.62 53.63 53.60 53.63 2.8K
11:53 53.64 53.64 53.61 53.61 2.7K
11:54 53.62 53.63 53.62 53.63 3.9K
11:55 53.60 53.61 53.58 53.61 5.7K
11:56 53.61 53.62 53.61 53.62 0.4K
11:57 53.63 53.63 53.60 53.61 2.1K
11:58 53.61 53.61 53.59 53.60 0.6K
11:59 53.60 53.61 53.60 53.61 3.3K
12:00 53.61 53.61 53.61 53.61 0.9K
12:01 53.60 53.62 53.60 53.62 5.0K
12:02 53.62 53.62 53.60 53.60 1.2K
12:03 53.59 53.59 53.58 53.58 1.1K
12:04 53.58 53.60 53.58 53.60 1.8K
12:05 53.61 53.61 53.59 53.60 0.5K
12:06 53.60 53.60 53.56 53.56 4.2K
12:07 53.56 53.57 53.56 53.56 1.0K
12:08 53.60 53.60 53.58 53.59 7.2K
12:09 53.52 53.52 53.52 53.52 7.5K
12:10 53.56 53.57 53.56 53.57 3.5K
12:11 53.57 53.57 53.49 53.49 2.6K
12:12 53.49 53.49 53.49 53.49 1.1K
12:13 53.49 53.49 53.49 53.49 3.7K
12:14 53.49 53.49 53.49 53.49 0.4K
12:15 53.49 53.49 53.47 53.47 2.6K
12:16 53.47 53.47 53.47 53.47 0.5K
12:17 53.47 53.48 53.47 53.48 4.2K
12:18 53.48 53.51 53.48 53.51 3.2K
12:19 53.52 53.53 53.52 53.53 1.6K
12:20 53.54 53.54 53.53 53.54 2.2K
12:21 53.55 53.57 53.55 53.55 3.6K
12:22 53.55 53.55 53.55 53.55 0.4K
12:23 53.59 53.59 53.59 53.59 0.7K
12:24 53.60 53.60 53.57 53.57 0.6K
12:25 53.57 53.61 53.57 53.61 2.2K
12:26 53.61 53.61 53.61 53.61 2.2K
12:27 53.59 53.60 53.59 53.60 1.5K
12:28 53.60 53.60 53.60 53.60 0.2K
12:29 53.60 53.60 53.58 53.59 3.4K
12:30 53.59 53.59 53.59 53.59 0.4K
12:31 53.60 53.60 53.58 53.58 4.4K
12:32 53.59 53.60 53.59 53.60 1.5K
12:33 53.57 53.57 53.51 53.56 3.0K
12:34 53.56 53.56 53.56 53.56 0.1K
12:35 53.56 53.56 53.55 53.55 1.0K
12:36 53.55 53.57 53.55 53.57 1.1K
12:37 53.57 53.57 53.57 53.57 0.4K
12:38 53.57 53.57 53.56 53.56 4.0K
12:39 53.57 53.58 53.57 53.58 4.5K
12:40 53.58 53.63 53.58 53.63 1.1K
12:41 53.63 53.63 53.63 53.63 0.6K
12:42 53.63 53.63 53.60 53.60 7.8K
12:43 53.60 53.61 53.60 53.61 0.8K
12:44 53.60 53.60 53.59 53.59 3.1K
12:45 53.59 53.59 53.59 53.59 1.0K
12:46 53.59 53.59 53.57 53.59 2.0K
12:47 53.59 53.60 53.58 53.60 6.8K
12:48 53.58 53.59 53.58 53.59 5.1K
12:49 53.59 53.59 53.55 53.56 2.3K
12:50 53.57 53.60 53.57 53.60 4.2K
12:51 53.60 53.60 53.60 53.60 0.4K
12:52 53.60 53.60 53.59 53.59 0.1K
12:53 53.59 53.59 53.58 53.58 0.5K
12:54 53.58 53.59 53.58 53.59 1.8K
12:55 53.59 53.61 53.59 53.61 4.0K
12:56 53.61 53.62 53.61 53.62 2.4K
12:57 53.62 53.62 53.62 53.62 1.0K
12:58 53.62 53.62 53.59 53.60 8.1K
12:59 53.60 53.60 53.59 53.59 2.3K
13:00 53.59 53.59 53.59 53.59 1.6K
13:01 53.59 53.60 53.59 53.60 3.1K
13:02 53.61 53.61 53.60 53.60 3.8K
13:03 53.60 53.62 53.60 53.62 1.2K
13:04 53.63 53.63 53.62 53.62 6.1K
13:05 53.61 53.65 53.61 53.64 6.3K
13:06 53.65 53.65 53.65 53.65 1.7K
13:07 53.65 53.65 53.65 53.65 0.6K
13:08 53.65 53.66 53.64 53.64 4.3K
13:09 53.63 53.67 53.63 53.67 2.8K
13:10 53.67 53.67 53.67 53.67 0.5K
13:11 53.67 53.68 53.67 53.68 0.8K
13:12 53.68 53.71 53.68 53.69 3.3K
13:13 53.69 53.71 53.69 53.71 1.1K
13:14 53.68 53.68 53.67 53.68 6.0K
13:15 53.68 53.70 53.68 53.70 1.2K
13:16 53.70 53.70 53.70 53.70 0.0K
13:17 53.71 53.71 53.67 53.67 2.9K
13:18 53.67 53.68 53.67 53.68 1.8K
13:19 53.67 53.68 53.67 53.68 1.2K
13:20 53.67 53.67 53.67 53.67 0.7K
13:21 53.68 53.69 53.68 53.69 0.6K
13:22 53.69 53.71 53.69 53.71 2.1K
13:23 53.70 53.70 53.68 53.68 4.1K
13:24 53.68 53.68 53.66 53.66 3.8K
13:25 53.64 53.71 53.64 53.71 3.5K
13:26 53.71 53.73 53.71 53.71 1.3K
13:27 53.69 53.69 53.68 53.68 0.8K
13:28 53.68 53.68 53.68 53.68 0.9K
13:29 53.68 53.68 53.67 53.68 0.6K
13:30 53.68 53.68 53.66 53.66 2.8K
13:31 53.66 53.67 53.66 53.67 1.9K
13:32 53.65 53.68 53.65 53.68 2.1K
13:33 53.68 53.68 53.68 53.68 0.7K
13:34 53.68 53.69 53.67 53.69 2.4K
13:35 53.69 53.69 53.68 53.69 4.8K
13:36 53.69 53.71 53.66 53.66 6.8K
13:37 53.66 53.69 53.66 53.69 2.7K
13:38 53.69 53.73 53.69 53.73 4.9K
13:39 53.73 53.76 53.73 53.76 3.5K
13:40 53.75 53.77 53.75 53.77 2.3K
13:41 53.77 53.77 53.76 53.76 1.0K
13:42 53.77 53.77 53.76 53.77 3.1K
13:43 53.78 53.81 53.78 53.81 4.2K
13:44 53.83 53.86 53.82 53.86 5.5K
13:45 53.84 53.85 53.80 53.80 5.3K
13:46 53.80 53.81 53.80 53.81 2.3K
13:47 53.81 53.81 53.75 53.75 4.3K
13:48 53.75 53.76 53.75 53.75 2.2K
13:49 53.75 53.75 53.68 53.68 1.9K
13:50 53.68 53.71 53.68 53.71 1.5K
13:51 53.71 53.71 53.71 53.71 0.8K
13:52 53.71 53.71 53.71 53.71 0.6K
13:53 53.71 53.73 53.71 53.73 3.8K
13:54 53.73 53.73 53.73 53.73 1.6K
13:55 53.73 53.75 53.73 53.75 0.9K
13:56 53.75 53.75 53.74 53.74 0.9K
13:57 53.74 53.75 53.74 53.75 3.3K
13:58 53.75 53.75 53.72 53.72 0.9K
13:59 53.74 53.74 53.73 53.73 1.5K
14:00 53.73 53.74 53.73 53.73 5.0K
14:01 53.74 53.76 53.73 53.76 4.3K
14:02 53.75 53.84 53.75 53.84 18.9K
14:03 53.86 53.86 53.83 53.83 3.0K
14:04 53.82 53.83 53.81 53.81 2.8K
14:05 53.83 53.83 53.82 53.82 2.7K
14:06 53.82 53.82 53.79 53.80 2.6K
14:07 53.80 53.80 53.75 53.75 5.3K
14:08 53.75 53.79 53.75 53.79 3.1K
14:09 53.81 53.81 53.81 53.81 2.3K
14:10 53.81 53.82 53.80 53.81 0.8K
14:11 53.78 53.78 53.78 53.78 1.9K
14:12 53.78 53.78 53.75 53.75 0.7K
14:13 53.75 53.75 53.75 53.75 1.8K
14:14 53.76 53.76 53.76 53.76 3.7K
14:15 53.76 53.77 53.75 53.75 6.2K
14:16 53.75 53.75 53.75 53.75 0.0K
14:17 53.76 53.76 53.75 53.75 1.6K
14:18 53.74 53.74 53.73 53.74 1.3K
14:19 53.74 53.74 53.73 53.73 1.5K
14:20 53.72 53.72 53.72 53.72 2.4K
14:21 53.72 53.72 53.72 53.72 1.0K
14:22 53.71 53.75 53.71 53.75 4.3K
14:23 53.75 53.76 53.75 53.76 1.5K
14:24 53.78 53.78 53.78 53.78 0.6K
14:25 53.78 53.78 53.73 53.74 4.5K
14:26 53.74 53.74 53.74 53.74 2.0K
14:27 53.72 53.74 53.72 53.74 1.1K
14:28 53.75 53.76 53.75 53.76 3.6K
14:29 53.78 53.78 53.76 53.76 3.2K
14:30 53.73 53.73 53.73 53.73 3.0K
14:31 53.73 53.76 53.73 53.76 2.4K
14:32 53.75 53.75 53.75 53.75 1.4K
14:33 53.75 53.79 53.75 53.78 2.6K
14:34 53.75 53.78 53.75 53.78 1.4K
14:35 53.78 53.79 53.76 53.78 3.2K
14:36 53.78 53.79 53.75 53.76 6.9K
14:37 53.76 53.76 53.72 53.73 4.4K
14:38 53.74 53.74 53.73 53.74 3.3K
14:39 53.73 53.73 53.72 53.72 0.7K
14:40 53.72 53.73 53.72 53.72 4.5K
14:41 53.72 53.73 53.72 53.73 0.4K
14:42 53.73 53.74 53.73 53.74 3.4K
14:43 53.74 53.74 53.74 53.74 6.6K
14:44 53.73 53.73 53.72 53.72 3.2K
14:45 53.72 53.75 53.72 53.75 2.8K
14:46 53.75 53.75 53.73 53.73 1.5K
14:47 53.73 53.73 53.73 53.73 3.5K
14:48 53.73 53.73 53.73 53.73 1.1K
14:49 53.73 53.73 53.73 53.73 4.8K
14:50 53.73 53.75 53.73 53.73 11.1K
14:51 53.78 53.78 53.77 53.77 7.9K
14:52 53.78 53.78 53.78 53.78 2.9K
14:53 53.78 53.78 53.77 53.77 2.7K
14:54 53.77 53.77 53.75 53.75 1.6K
14:55 53.75 53.76 53.75 53.76 4.0K
14:56 53.75 53.75 53.73 53.73 5.6K
14:57 53.74 53.76 53.74 53.76 5.0K
14:58 53.76 53.77 53.76 53.77 2.8K
14:59 53.77 53.78 53.77 53.78 0.9K
15:00 53.77 53.77 53.75 53.75 3.5K
15:01 53.76 53.78 53.76 53.78 5.8K
15:02 53.75 53.76 53.75 53.76 4.6K
15:03 53.77 53.78 53.77 53.78 4.0K
15:04 53.78 53.81 53.78 53.81 6.1K
15:05 53.79 53.79 53.77 53.77 4.1K
15:06 53.77 53.78 53.77 53.77 4.8K
15:07 53.77 53.77 53.77 53.77 2.7K
15:08 53.75 53.76 53.75 53.76 1.3K
15:09 53.76 53.76 53.75 53.75 4.3K
15:10 53.75 53.75 53.73 53.73 2.5K
15:11 53.73 53.73 53.73 53.73 4.8K
15:12 53.73 53.73 53.73 53.73 2.0K
15:13 53.72 53.72 53.72 53.72 2.7K
15:14 53.72 53.72 53.71 53.71 8.6K
15:15 53.70 53.71 53.69 53.71 5.7K
15:16 53.71 53.72 53.71 53.72 2.7K
15:17 53.71 53.71 53.68 53.68 4.5K
15:18 53.67 53.69 53.67 53.69 6.0K
15:19 53.70 53.72 53.69 53.72 3.0K
15:20 53.72 53.72 53.70 53.70 2.4K
15:21 53.70 53.70 53.69 53.69 2.7K
15:22 53.69 53.71 53.68 53.71 2.6K
15:23 53.72 53.72 53.71 53.71 8.3K
15:24 53.71 53.72 53.71 53.72 3.6K
15:25 53.73 53.74 53.73 53.74 13.5K
15:26 53.74 53.76 53.74 53.76 5.6K
15:27 53.76 53.76 53.75 53.75 3.1K
15:28 53.75 53.77 53.75 53.77 10.3K
15:29 53.76 53.76 53.74 53.76 4.0K
15:30 53.76 53.76 53.70 53.70 5.3K
15:31 53.70 53.71 53.70 53.70 2.0K
15:32 53.71 53.73 53.71 53.73 10.3K
15:33 53.75 53.76 53.75 53.76 7.0K
15:34 53.76 53.80 53.76 53.79 7.1K
15:35 53.79 53.79 53.75 53.76 4.1K
15:36 53.75 53.75 53.74 53.74 5.1K
15:37 53.74 53.75 53.73 53.75 5.4K
15:38 53.77 53.77 53.75 53.75 5.0K
15:39 53.75 53.78 53.75 53.78 5.2K
15:40 53.77 53.78 53.77 53.78 1.7K
15:41 53.79 53.79 53.78 53.79 3.4K
15:42 53.79 53.79 53.79 53.79 3.4K
15:43 53.79 53.79 53.78 53.79 9.7K
15:44 53.78 53.78 53.77 53.77 3.1K
15:45 53.77 53.78 53.77 53.78 7.4K
15:46 53.78 53.79 53.78 53.79 2.9K
15:47 53.79 53.79 53.79 53.79 4.3K
15:48 53.75 53.77 53.75 53.77 7.7K
15:49 53.76 53.76 53.76 53.76 7.8K
15:50 53.76 53.80 53.76 53.80 4.4K
15:51 53.80 53.80 53.79 53.79 12.8K
15:52 53.78 53.78 53.76 53.76 7.2K
15:53 53.75 53.77 53.75 53.77 16.5K
15:54 53.77 53.77 53.76 53.76 7.4K
15:55 53.76 53.79 53.76 53.79 11.4K
15:56 53.79 53.79 53.76 53.77 36.9K
15:57 53.76 53.76 53.75 53.75 12.9K
15:58 53.74 53.74 53.68 53.68 34.6K
15:59 53.67 53.67 53.67 53.67 40.9K
16:00 53.69 53.90 52.97 53.57 467.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available