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 53.71 53.82 53.51 53.64 12.6K
09:32 53.64 53.64 53.61 53.61 0.6K
09:33 53.61 53.61 53.54 53.54 4.1K
09:34 53.54 53.54 53.31 53.31 1.4K
09:35 53.36 53.36 53.36 53.36 0.6K
09:36 53.36 53.36 53.36 53.36 0.5K
09:37 53.30 53.30 53.22 53.22 4.5K
09:38 53.24 53.28 53.20 53.28 7.5K
09:39 53.28 53.28 53.28 53.28 0.6K
09:40 53.27 53.35 53.27 53.35 5.8K
09:41 53.33 53.44 53.33 53.44 4.0K
09:42 53.44 53.57 53.44 53.57 1.8K
09:43 53.57 53.57 53.57 53.57 0.2K
09:44 53.54 53.57 53.47 53.47 1.9K
09:45 53.57 53.57 53.56 53.56 2.5K
09:46 53.46 53.46 53.46 53.46 0.7K
09:47 53.52 53.52 53.43 53.46 5.1K
09:48 53.41 53.46 53.41 53.45 2.0K
09:49 53.45 53.48 53.45 53.48 1.7K
09:50 53.48 53.52 53.46 53.46 16.1K
09:51 53.46 53.54 53.40 53.40 7.9K
09:52 53.40 53.54 53.40 53.54 0.3K
09:53 53.45 53.45 53.33 53.33 4.1K
09:54 53.32 53.32 53.25 53.30 2.5K
09:55 53.33 53.34 53.20 53.28 4.4K
09:56 53.28 53.41 53.28 53.41 4.2K
09:57 53.42 53.51 53.42 53.51 4.1K
09:58 53.52 53.52 53.45 53.45 6.0K
09:59 53.45 53.47 53.43 53.47 6.1K
10:00 53.48 53.48 53.48 53.48 0.2K
10:01 53.48 53.48 53.40 53.44 4.5K
10:02 53.44 53.45 53.44 53.45 4.1K
10:03 53.44 53.45 53.44 53.45 4.7K
10:04 53.43 53.43 53.43 53.43 3.2K
10:05 53.43 53.50 53.43 53.50 4.0K
10:06 53.50 53.52 53.50 53.52 0.5K
10:07 53.48 53.48 53.48 53.48 0.4K
10:08 53.51 53.51 53.50 53.50 3.1K
10:09 53.55 53.55 53.51 53.51 1.2K
10:10 53.51 53.51 53.50 53.50 1.2K
10:11 53.50 53.55 53.50 53.53 1.3K
10:12 53.56 53.56 53.53 53.56 1.9K
10:13 53.56 53.56 53.54 53.54 1.8K
10:14 53.55 53.57 53.55 53.57 7.8K
10:15 53.56 53.56 53.54 53.54 4.6K
10:16 53.56 53.56 53.52 53.52 0.8K
10:17 53.54 53.54 53.54 53.54 0.6K
10:18 53.54 53.54 53.49 53.49 4.3K
10:19 53.49 53.49 53.49 53.49 1.8K
10:20 53.49 53.49 53.49 53.49 1.9K
10:21 53.43 53.49 53.43 53.49 10.0K
10:22 53.49 53.50 53.46 53.46 2.4K
10:23 53.47 53.47 53.43 53.43 5.1K
10:24 53.43 53.49 53.42 53.47 2.8K
10:25 53.53 53.53 53.51 53.51 4.9K
10:26 53.51 53.53 53.51 53.53 1.8K
10:27 53.53 53.55 53.49 53.55 16.1K
10:28 53.54 53.56 53.54 53.54 2.2K
10:29 53.53 53.54 53.53 53.54 1.1K
10:30 53.54 53.57 53.54 53.57 0.6K
10:31 53.53 53.60 53.53 53.60 3.8K
10:32 53.60 53.62 53.60 53.62 1.0K
10:33 53.60 53.65 53.60 53.65 1.4K
10:34 53.65 53.68 53.65 53.68 4.8K
10:35 53.68 53.68 53.65 53.65 2.1K
10:36 53.65 53.65 53.65 53.65 0.2K
10:37 53.65 53.65 53.65 53.65 0.3K
10:38 53.65 53.69 53.65 53.65 1.6K
10:39 53.65 53.65 53.65 53.65 1.7K
10:40 53.74 53.74 53.67 53.71 8.6K
10:41 53.71 53.71 53.71 53.71 0.8K
10:42 53.71 53.71 53.71 53.71 0.1K
10:43 53.74 53.80 53.74 53.80 3.5K
10:44 53.80 53.80 53.72 53.72 1.0K
10:45 53.80 53.80 53.76 53.76 10.6K
10:46 53.76 53.76 53.76 53.76 0.6K
10:47 53.76 53.76 53.74 53.74 0.6K
10:48 53.78 53.83 53.76 53.83 4.4K
10:49 53.83 53.83 53.71 53.71 8.0K
10:50 53.71 53.71 53.71 53.71 0.6K
10:51 53.71 53.71 53.67 53.67 0.4K
10:52 53.67 53.67 53.67 53.67 0.6K
10:53 53.69 53.69 53.68 53.68 0.8K
10:54 53.70 53.73 53.69 53.73 7.6K
10:55 53.73 53.73 53.69 53.70 17.4K
10:56 53.70 53.70 53.67 53.67 2.6K
10:57 53.67 53.67 53.67 53.67 0.1K
10:58 53.67 53.68 53.67 53.68 0.9K
10:59 53.68 53.68 53.68 53.68 0.7K
11:00 53.66 53.66 53.62 53.62 13.3K
11:01 53.66 53.66 53.66 53.66 3.5K
11:02 53.63 53.65 53.63 53.65 2.9K
11:03 53.65 53.68 53.62 53.62 4.4K
11:04 53.62 53.66 53.62 53.66 1.5K
11:05 53.66 53.67 53.66 53.67 0.9K
11:06 53.68 53.68 53.68 53.68 1.0K
11:07 53.69 53.69 53.69 53.69 1.3K
11:08 53.69 53.71 53.69 53.71 0.8K
11:09 53.73 53.73 53.73 53.73 0.3K
11:10 53.71 53.73 53.71 53.73 1.9K
11:11 53.71 53.72 53.71 53.72 0.6K
11:12 53.69 53.69 53.66 53.66 8.5K
11:13 53.66 53.66 53.66 53.66 0.9K
11:14 53.67 53.67 53.65 53.65 0.3K
11:15 53.65 53.65 53.65 53.65 0.3K
11:16 53.65 53.67 53.65 53.67 0.9K
11:17 53.67 53.73 53.67 53.72 5.6K
11:18 53.71 53.72 53.71 53.72 0.6K
11:19 53.71 53.73 53.71 53.71 2.2K
11:20 53.71 53.71 53.71 53.71 0.0K
11:21 53.71 53.71 53.71 53.71 0.3K
11:22 53.71 53.72 53.71 53.71 0.4K
11:23 53.71 53.71 53.71 53.71 0.1K
11:24 53.72 53.72 53.72 53.72 3.3K
11:25 53.72 53.72 53.69 53.69 3.2K
11:26 53.69 53.69 53.69 53.69 0.1K
11:27 53.69 53.69 53.63 53.63 3.8K
11:28 53.63 53.63 53.63 53.63 0.8K
11:29 53.63 53.63 53.56 53.56 1.2K
11:30 53.56 53.59 53.56 53.59 0.3K
11:31 53.58 53.58 53.55 53.55 3.3K
11:32 53.55 53.55 53.55 53.55 0.3K
11:33 53.55 53.55 53.50 53.50 4.2K
11:34 53.50 53.50 53.48 53.48 0.9K
11:35 53.43 53.45 53.43 53.45 1.4K
11:36 53.44 53.49 53.44 53.49 3.2K
11:37 53.49 53.51 53.49 53.51 0.3K
11:38 53.47 53.51 53.47 53.51 0.5K
11:39 53.51 53.51 53.51 53.51 1.3K
11:40 53.49 53.51 53.49 53.49 0.9K
11:41 53.49 53.49 53.49 53.49 1.1K
11:42 53.49 53.49 53.49 53.49 0.4K
11:43 53.49 53.49 53.49 53.49 0.1K
11:44 53.49 53.49 53.49 53.49 0.6K
11:45 53.49 53.49 53.49 53.49 0.6K
11:46 53.49 53.49 53.45 53.45 3.1K
11:47 53.49 53.52 53.49 53.52 0.9K
11:48 53.52 53.52 53.48 53.49 0.5K
11:49 53.49 53.49 53.49 53.49 0.8K
11:50 53.49 53.49 53.49 53.49 1.1K
11:51 53.49 53.52 53.49 53.49 0.9K
11:52 53.49 53.49 53.49 53.49 0.3K
11:53 53.49 53.49 53.49 53.49 0.6K
11:54 53.49 53.52 53.49 53.52 2.5K
11:55 53.54 53.54 53.51 53.51 2.2K
11:56 53.53 53.53 53.52 53.52 1.5K
11:57 53.50 53.53 53.50 53.53 0.8K
11:58 53.50 53.53 53.50 53.50 0.4K
11:59 53.50 53.50 53.50 53.50 0.5K
12:00 53.50 53.53 53.50 53.53 1.1K
12:01 53.52 53.53 53.50 53.52 1.1K
12:02 53.53 53.53 53.53 53.53 1.8K
12:03 53.53 53.53 53.52 53.52 0.6K
12:04 53.52 53.53 53.52 53.53 6.3K
12:05 53.53 53.54 53.53 53.54 0.1K
12:06 53.54 53.54 53.52 53.54 2.1K
12:07 53.46 53.46 53.38 53.38 12.7K
12:08 53.38 53.38 53.38 53.38 0.0K
12:09 53.38 53.38 53.38 53.38 0.2K
12:10 53.38 53.38 53.38 53.38 0.7K
12:11 53.37 53.37 53.36 53.36 0.7K
12:12 53.36 53.37 53.36 53.36 1.0K
12:13 53.36 53.38 53.36 53.37 3.9K
12:14 53.34 53.36 53.34 53.35 5.0K
12:15 53.35 53.36 53.35 53.36 0.5K
12:16 53.37 53.38 53.37 53.38 2.3K
12:17 53.38 53.39 53.38 53.39 2.7K
12:18 53.39 53.39 53.39 53.39 0.6K
12:19 53.39 53.42 53.39 53.42 2.0K
12:20 53.40 53.42 53.40 53.40 1.8K
12:21 53.40 53.40 53.39 53.39 0.5K
12:22 53.39 53.39 53.39 53.39 0.1K
12:23 53.39 53.40 53.39 53.40 0.4K
12:24 53.40 53.40 53.37 53.37 4.8K
12:25 53.43 53.44 53.43 53.44 6.0K
12:26 53.44 53.44 53.44 53.44 0.3K
12:27 53.44 53.44 53.44 53.44 0.3K
12:28 53.44 53.45 53.41 53.41 1.3K
12:29 53.44 53.45 53.44 53.45 0.9K
12:30 53.43 53.45 53.43 53.44 1.5K
12:31 53.43 53.43 53.40 53.40 1.1K
12:32 53.40 53.41 53.40 53.41 0.7K
12:33 53.41 53.41 53.40 53.40 0.7K
12:34 53.40 53.43 53.40 53.43 4.1K
12:35 53.43 53.43 53.42 53.42 0.3K
12:36 53.43 53.44 53.43 53.43 14.4K
12:37 53.41 53.43 53.41 53.43 0.6K
12:38 53.43 53.43 53.42 53.42 0.3K
12:39 53.42 53.42 53.42 53.42 1.1K
12:40 53.42 53.42 53.42 53.42 1.6K
12:41 53.46 53.46 53.45 53.45 6.2K
12:42 53.45 53.47 53.45 53.47 5.6K
12:43 53.47 53.47 53.47 53.47 0.0K
12:44 53.46 53.46 53.44 53.44 1.2K
12:45 53.43 53.44 53.42 53.42 2.1K
12:46 53.43 53.44 53.43 53.44 5.9K
12:47 53.44 53.44 53.43 53.43 0.6K
12:48 53.43 53.43 53.43 53.43 0.6K
12:49 53.43 53.43 53.43 53.43 0.2K
12:50 53.44 53.44 53.44 53.44 0.1K
12:51 53.37 53.37 53.33 53.34 16.6K
12:52 53.34 53.34 53.33 53.33 1.4K
12:53 53.33 53.33 53.33 53.33 0.2K
12:54 53.33 53.33 53.33 53.33 0.2K
12:55 53.33 53.35 53.30 53.31 5.9K
12:56 53.28 53.29 53.26 53.29 12.7K
12:57 53.29 53.31 53.29 53.31 1.9K
12:58 53.31 53.32 53.28 53.28 0.7K
12:59 53.28 53.32 53.28 53.32 0.2K
13:00 53.30 53.30 53.27 53.27 1.6K
13:01 53.27 53.28 53.27 53.28 0.9K
13:02 53.28 53.30 53.28 53.30 2.7K
13:03 53.30 53.30 53.29 53.30 2.8K
13:04 53.30 53.30 53.27 53.27 0.6K
13:05 53.27 53.29 53.27 53.29 1.3K
13:06 53.29 53.29 53.28 53.28 0.4K
13:07 53.28 53.29 53.25 53.29 1.1K
13:08 53.28 53.29 53.28 53.29 1.2K
13:09 53.28 53.28 53.27 53.27 2.3K
13:10 53.27 53.27 53.27 53.27 0.6K
13:11 53.27 53.27 53.27 53.27 0.2K
13:12 53.27 53.27 53.27 53.27 1.0K
13:13 53.27 53.27 53.27 53.27 1.3K
13:14 53.31 53.31 53.31 53.31 3.4K
13:15 53.31 53.31 53.28 53.30 0.9K
13:16 53.30 53.30 53.29 53.29 0.7K
13:17 53.29 53.29 53.29 53.29 0.7K
13:18 53.29 53.30 53.29 53.30 2.7K
13:19 53.30 53.32 53.30 53.32 2.6K
13:20 53.32 53.35 53.32 53.35 2.7K
13:21 53.35 53.35 53.35 53.35 0.4K
13:22 53.35 53.35 53.33 53.33 0.6K
13:23 53.35 53.37 53.35 53.37 0.4K
13:24 53.35 53.35 53.32 53.32 2.1K
13:25 53.32 53.32 53.31 53.31 0.6K
13:26 53.31 53.31 53.27 53.27 3.1K
13:27 53.27 53.27 53.27 53.27 0.3K
13:28 53.27 53.27 53.27 53.27 0.9K
13:29 53.27 53.29 53.27 53.29 1.7K
13:30 53.29 53.29 53.27 53.28 1.6K
13:31 53.28 53.28 53.28 53.28 0.7K
13:32 53.28 53.28 53.28 53.28 0.2K
13:33 53.28 53.28 53.28 53.28 1.3K
13:34 53.30 53.30 53.29 53.29 3.9K
13:35 53.25 53.25 53.25 53.25 3.1K
13:36 53.25 53.31 53.25 53.31 3.3K
13:37 53.32 53.32 53.32 53.32 0.2K
13:38 53.32 53.32 53.32 53.32 2.2K
13:39 53.32 53.33 53.32 53.33 1.9K
13:40 53.35 53.35 53.35 53.35 1.2K
13:41 53.35 53.36 53.35 53.36 0.7K
13:42 53.36 53.36 53.33 53.34 2.2K
13:43 53.34 53.34 53.34 53.34 0.4K
13:44 53.34 53.34 53.34 53.34 0.1K
13:45 53.34 53.34 53.34 53.34 0.2K
13:46 53.34 53.35 53.34 53.34 2.8K
13:47 53.35 53.35 53.35 53.35 1.3K
13:48 53.36 53.36 53.35 53.35 2.0K
13:49 53.36 53.37 53.36 53.37 2.7K
13:50 53.37 53.38 53.37 53.38 0.6K
13:51 53.39 53.39 53.39 53.39 0.5K
13:52 53.39 53.39 53.39 53.39 0.1K
13:53 53.38 53.39 53.38 53.39 1.2K
13:54 53.39 53.40 53.39 53.40 2.8K
13:55 53.40 53.41 53.40 53.41 1.9K
13:56 53.39 53.40 53.39 53.40 2.5K
13:57 53.38 53.40 53.38 53.40 1.3K
13:58 53.38 53.38 53.38 53.38 1.4K
13:59 53.38 53.38 53.38 53.38 1.2K
14:00 53.38 53.39 53.38 53.39 6.0K
14:01 53.38 53.38 53.38 53.38 0.4K
14:02 53.38 53.38 53.38 53.38 0.2K
14:03 53.37 53.37 53.37 53.37 1.2K
14:04 53.37 53.37 53.35 53.35 2.4K
14:05 53.35 53.35 53.33 53.33 0.5K
14:06 53.33 53.34 53.32 53.33 4.4K
14:07 53.33 53.34 53.33 53.34 0.5K
14:08 53.34 53.34 53.34 53.34 0.3K
14:09 53.34 53.34 53.32 53.32 0.4K
14:10 53.33 53.33 53.32 53.33 3.8K
14:11 53.33 53.33 53.33 53.33 0.6K
14:12 53.33 53.33 53.31 53.31 1.0K
14:13 53.31 53.31 53.28 53.28 4.8K
14:14 53.28 53.28 53.28 53.28 0.0K
14:15 53.28 53.30 53.28 53.30 1.9K
14:16 53.30 53.30 53.30 53.30 0.2K
14:17 53.30 53.30 53.30 53.30 0.2K
14:18 53.30 53.30 53.28 53.28 1.2K
14:19 53.28 53.28 53.27 53.27 2.4K
14:20 53.27 53.27 53.27 53.27 0.3K
14:21 53.27 53.27 53.26 53.26 0.6K
14:22 53.26 53.27 53.26 53.27 3.5K
14:23 53.27 53.28 53.27 53.28 0.5K
14:24 53.27 53.27 53.25 53.25 8.4K
14:25 53.25 53.26 53.25 53.26 2.5K
14:26 53.26 53.27 53.26 53.27 1.4K
14:27 53.27 53.27 53.27 53.27 0.3K
14:28 53.27 53.27 53.26 53.26 3.3K
14:29 53.25 53.25 53.25 53.25 0.3K
14:30 53.24 53.25 53.24 53.25 11.4K
14:31 53.25 53.25 53.25 53.25 0.9K
14:32 53.25 53.25 53.25 53.25 1.3K
14:33 53.25 53.25 53.25 53.25 0.4K
14:34 53.25 53.25 53.24 53.24 17.0K
14:35 53.24 53.24 53.18 53.18 2.0K
14:36 53.18 53.18 53.18 53.18 0.0K
14:37 53.19 53.19 53.19 53.19 1.2K
14:38 53.19 53.19 53.17 53.17 0.6K
14:39 53.18 53.18 53.18 53.18 4.6K
14:40 53.18 53.18 53.17 53.17 4.1K
14:41 53.18 53.18 53.17 53.17 2.3K
14:42 53.17 53.18 53.17 53.18 2.9K
14:43 53.19 53.19 53.18 53.19 1.3K
14:44 53.19 53.19 53.18 53.19 1.1K
14:45 53.20 53.20 53.18 53.18 2.4K
14:46 53.19 53.19 53.19 53.19 1.8K
14:47 53.19 53.19 53.17 53.17 0.8K
14:48 53.17 53.20 53.15 53.15 3.0K
14:49 53.15 53.16 53.15 53.16 1.5K
14:50 53.16 53.17 53.16 53.17 1.0K
14:51 53.18 53.18 53.18 53.18 2.7K
14:52 53.17 53.18 53.17 53.18 1.2K
14:53 53.18 53.18 53.13 53.13 14.5K
14:54 53.14 53.16 53.14 53.16 5.5K
14:55 53.16 53.16 53.15 53.15 0.1K
14:56 53.15 53.15 53.14 53.14 0.4K
14:57 53.14 53.14 53.12 53.12 0.5K
14:58 53.12 53.13 53.12 53.13 1.2K
14:59 53.12 53.14 53.12 53.13 6.9K
15:00 53.13 53.14 53.11 53.11 1.8K
15:01 53.11 53.11 53.06 53.10 4.8K
15:02 53.10 53.10 53.05 53.05 0.3K
15:03 53.05 53.05 53.03 53.03 7.1K
15:04 53.03 53.05 53.01 53.05 6.7K
15:05 53.04 53.09 53.04 53.05 0.6K
15:06 53.05 53.06 53.05 53.06 0.4K
15:07 53.06 53.06 53.03 53.03 0.8K
15:08 53.06 53.06 53.03 53.03 1.5K
15:09 53.04 53.04 53.03 53.03 0.8K
15:10 53.05 53.05 52.97 52.97 19.4K
15:11 52.97 52.97 52.95 52.95 2.5K
15:12 52.94 52.96 52.93 52.95 5.8K
15:13 53.01 53.03 53.01 53.03 1.9K
15:14 53.03 53.03 52.98 52.98 3.5K
15:15 52.98 53.00 52.98 53.00 2.2K
15:16 53.00 53.00 53.00 53.00 4.0K
15:17 53.00 53.00 53.00 53.00 2.0K
15:18 52.98 53.01 52.98 53.01 2.0K
15:19 53.01 53.01 53.00 53.00 2.5K
15:20 53.01 53.03 53.01 53.03 4.8K
15:21 53.03 53.04 53.03 53.04 1.2K
15:22 53.02 53.02 53.02 53.02 2.0K
15:23 53.02 53.07 53.02 53.06 3.8K
15:24 53.06 53.10 53.06 53.09 2.1K
15:25 53.09 53.11 53.09 53.11 1.5K
15:26 53.11 53.11 53.10 53.10 3.3K
15:27 53.06 53.06 53.02 53.05 4.1K
15:28 53.05 53.05 53.05 53.05 0.5K
15:29 53.03 53.05 53.03 53.05 1.0K
15:30 53.03 53.03 53.00 53.00 3.4K
15:31 53.02 53.02 52.99 52.99 2.7K
15:32 53.00 53.02 52.99 53.00 2.6K
15:33 53.00 53.00 52.98 53.00 24.3K
15:34 53.00 53.05 53.00 53.05 2.9K
15:35 53.05 53.06 53.04 53.06 0.6K
15:36 53.06 53.06 53.04 53.04 1.0K
15:37 53.05 53.06 53.05 53.05 2.3K
15:38 53.05 53.07 53.05 53.07 6.0K
15:39 53.07 53.07 53.04 53.06 3.3K
15:40 53.06 53.06 53.02 53.03 1.5K
15:41 53.03 53.03 53.03 53.03 2.2K
15:42 53.07 53.10 53.07 53.10 10.2K
15:43 53.10 53.11 53.07 53.09 6.3K
15:44 53.09 53.10 53.09 53.09 2.7K
15:45 53.09 53.09 53.02 53.02 7.6K
15:46 53.02 53.09 53.02 53.09 8.7K
15:47 53.09 53.10 53.09 53.10 25.6K
15:48 53.09 53.09 53.07 53.08 6.0K
15:49 53.08 53.08 53.07 53.08 3.3K
15:50 53.09 53.09 53.06 53.06 9.8K
15:51 53.05 53.09 53.05 53.08 12.9K
15:52 53.10 53.11 53.10 53.11 5.3K
15:53 53.10 53.12 53.10 53.12 6.5K
15:54 53.11 53.11 53.08 53.08 6.6K
15:55 53.09 53.12 53.09 53.12 8.8K
15:56 53.16 53.19 53.16 53.19 11.8K
15:57 53.19 53.22 53.19 53.22 13.4K
15:58 53.23 53.26 53.23 53.26 16.2K
15:59 53.27 53.27 53.22 53.22 23.9K
16:00 53.26 53.28 53.10 53.18 110.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available