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 52.90 53.37 52.86 52.86 17.8K
09:32 52.85 52.87 52.80 52.87 2.3K
09:33 52.87 52.93 52.87 52.89 2.2K
09:34 52.90 52.90 52.90 52.90 1.6K
09:35 52.90 52.90 52.80 52.80 3.3K
09:36 52.85 52.87 52.80 52.80 11.6K
09:37 52.80 52.84 52.80 52.84 2.9K
09:38 52.88 52.97 52.88 52.97 1.4K
09:39 52.88 53.04 52.88 53.04 1.4K
09:40 52.97 53.00 52.87 52.87 2.8K
09:41 52.87 53.02 52.86 52.86 2.1K
09:42 52.89 52.89 52.88 52.88 1.3K
09:43 52.88 52.88 52.76 52.76 1.4K
09:44 52.98 52.98 52.85 52.87 4.3K
09:45 52.89 52.93 52.89 52.93 2.1K
09:46 52.88 52.94 52.88 52.91 0.7K
09:47 52.95 52.96 52.91 52.96 0.9K
09:48 52.95 52.99 52.91 52.99 1.5K
09:49 52.99 53.03 52.99 53.03 2.0K
09:50 53.03 53.03 52.99 53.01 2.2K
09:51 53.01 53.03 53.01 53.03 2.1K
09:52 53.10 53.14 53.10 53.13 2.8K
09:53 53.13 53.18 53.13 53.15 1.2K
09:54 53.19 53.19 53.07 53.13 1.8K
09:55 53.13 53.13 53.08 53.08 2.9K
09:56 53.15 53.15 53.10 53.10 1.0K
09:57 53.10 53.11 53.10 53.11 1.4K
09:58 53.11 53.11 53.11 53.11 0.3K
09:59 53.10 53.10 53.08 53.09 2.6K
10:00 53.09 53.09 53.08 53.08 0.5K
10:01 53.08 53.08 53.08 53.08 1.0K
10:02 53.01 53.01 53.00 53.00 0.7K
10:03 53.00 53.05 52.95 52.95 3.8K
10:04 52.91 53.04 52.91 52.94 2.5K
10:05 52.94 53.00 52.94 53.00 2.0K
10:06 52.96 52.96 52.89 52.91 12.3K
10:07 52.91 52.91 52.91 52.91 0.3K
10:08 52.91 53.01 52.86 53.01 3.3K
10:09 53.04 53.11 53.04 53.06 3.0K
10:10 53.06 53.06 53.06 53.06 0.6K
10:11 53.06 53.06 53.05 53.05 0.3K
10:12 53.05 53.09 53.05 53.09 1.6K
10:13 53.09 53.09 53.05 53.05 0.8K
10:14 53.05 53.10 53.05 53.10 4.5K
10:15 53.10 53.10 53.04 53.09 2.7K
10:16 53.09 53.09 53.05 53.05 1.1K
10:17 53.05 53.05 53.05 53.05 0.6K
10:18 53.07 53.07 53.07 53.07 2.4K
10:19 53.08 53.08 53.08 53.08 0.4K
10:20 53.05 53.05 53.04 53.04 1.1K
10:21 53.00 53.01 52.96 52.96 9.1K
10:22 52.96 52.97 52.96 52.97 0.6K
10:23 52.97 52.97 52.93 52.93 0.3K
10:24 52.93 52.98 52.93 52.98 0.6K
10:25 52.98 53.00 52.98 53.00 2.1K
10:26 53.01 53.01 53.01 53.01 2.2K
10:27 53.03 53.10 53.03 53.10 11.7K
10:28 53.07 53.10 53.07 53.10 2.7K
10:29 53.08 53.08 53.08 53.08 4.1K
10:30 53.08 53.08 53.08 53.08 0.1K
10:31 53.08 53.08 53.04 53.04 1.5K
10:32 53.04 53.04 53.04 53.04 0.3K
10:33 53.04 53.04 53.03 53.03 2.3K
10:34 53.03 53.03 53.01 53.01 0.6K
10:35 53.03 53.03 53.03 53.03 1.3K
10:36 53.03 53.03 53.03 53.03 1.0K
10:37 53.06 53.06 53.06 53.06 0.6K
10:38 53.06 53.12 53.02 53.02 8.8K
10:39 53.09 53.09 53.09 53.09 0.9K
10:40 53.06 53.08 53.06 53.08 1.6K
10:41 53.08 53.08 53.08 53.08 0.0K
10:42 53.08 53.08 53.08 53.08 1.0K
10:43 53.08 53.08 53.08 53.08 0.8K
10:44 53.08 53.08 53.08 53.08 0.3K
10:45 53.08 53.08 53.02 53.02 0.7K
10:46 53.02 53.02 53.02 53.02 0.4K
10:47 53.02 53.02 53.02 53.02 0.1K
10:48 53.02 53.09 53.02 53.09 1.3K
10:49 53.09 53.09 53.09 53.09 1.0K
10:50 53.09 53.17 53.06 53.17 3.0K
10:51 53.14 53.14 53.14 53.14 1.2K
10:52 53.15 53.15 53.15 53.15 1.4K
10:53 53.15 53.15 53.15 53.15 1.1K
10:54 53.15 53.15 53.00 53.00 1.6K
10:55 53.00 53.00 53.00 53.00 0.4K
10:56 53.00 53.05 53.00 53.03 4.2K
10:57 53.03 53.03 53.01 53.01 0.4K
10:58 53.09 53.09 53.09 53.09 2.2K
10:59 53.11 53.13 53.11 53.13 5.2K
11:00 53.12 53.17 53.12 53.17 3.3K
11:01 53.19 53.19 53.19 53.19 0.3K
11:02 53.19 53.24 53.17 53.24 1.5K
11:03 53.24 53.24 53.24 53.24 0.5K
11:04 53.24 53.28 53.24 53.28 1.1K
11:05 53.28 53.28 53.28 53.28 0.6K
11:06 53.28 53.28 53.16 53.16 1.9K
11:07 53.16 53.16 53.16 53.16 0.8K
11:08 53.22 53.22 53.16 53.16 1.4K
11:09 53.16 53.20 53.12 53.15 3.8K
11:10 53.15 53.19 53.15 53.19 0.8K
11:11 53.19 53.19 53.10 53.17 2.9K
11:12 53.17 53.17 53.15 53.16 5.8K
11:13 53.12 53.14 53.12 53.14 1.7K
11:14 53.14 53.14 53.13 53.14 0.8K
11:15 53.19 53.19 53.18 53.18 1.8K
11:16 53.18 53.21 53.18 53.18 2.3K
11:17 53.20 53.20 53.18 53.18 2.5K
11:18 53.18 53.20 53.18 53.20 1.3K
11:19 53.22 53.23 53.22 53.23 10.1K
11:20 53.23 53.23 53.23 53.23 0.1K
11:21 53.23 53.23 53.23 53.23 2.3K
11:22 53.22 53.22 53.22 53.22 0.5K
11:23 53.22 53.22 53.22 53.22 0.6K
11:24 53.27 53.27 53.27 53.27 0.8K
11:25 53.26 53.26 53.26 53.26 0.9K
11:26 53.26 53.26 53.22 53.22 3.5K
11:27 53.20 53.20 53.17 53.17 1.1K
11:28 53.17 53.18 53.16 53.18 3.1K
11:29 53.18 53.20 53.18 53.20 1.5K
11:30 53.20 53.20 53.19 53.19 0.4K
11:31 53.19 53.26 53.19 53.26 1.0K
11:32 53.26 53.26 53.25 53.26 1.5K
11:33 53.26 53.26 53.23 53.23 1.2K
11:34 53.19 53.20 53.19 53.20 1.2K
11:35 53.20 53.21 53.20 53.21 0.4K
11:36 53.20 53.20 53.20 53.20 0.5K
11:37 53.20 53.20 53.19 53.19 0.2K
11:38 53.23 53.23 53.23 53.23 1.7K
11:39 53.23 53.23 53.23 53.23 2.3K
11:40 53.24 53.24 53.22 53.22 2.0K
11:41 53.22 53.22 53.22 53.22 0.5K
11:42 53.22 53.22 53.22 53.22 1.0K
11:43 53.25 53.25 53.25 53.25 0.8K
11:44 53.25 53.25 53.25 53.25 0.6K
11:45 53.28 53.28 53.28 53.28 0.6K
11:46 53.26 53.27 53.25 53.27 2.1K
11:47 53.27 53.27 53.27 53.27 0.1K
11:48 53.27 53.27 53.27 53.27 1.0K
11:49 53.27 53.27 53.27 53.27 0.6K
11:50 53.24 53.24 53.24 53.24 0.5K
11:51 53.24 53.26 53.24 53.26 0.8K
11:52 53.26 53.26 53.26 53.26 0.4K
11:53 53.28 53.28 53.28 53.28 0.9K
11:54 53.30 53.30 53.30 53.30 1.5K
11:55 53.31 53.41 53.31 53.41 6.8K
11:56 53.41 53.41 53.41 53.41 0.0K
11:57 53.41 53.41 53.41 53.41 0.4K
11:58 53.41 53.41 53.38 53.38 1.6K
11:59 53.41 53.41 53.40 53.40 1.2K
12:00 53.39 53.39 53.39 53.39 0.9K
12:01 53.35 53.35 53.35 53.35 5.4K
12:02 53.35 53.37 53.28 53.28 4.4K
12:03 53.30 53.30 53.22 53.22 1.7K
12:04 53.19 53.19 53.16 53.16 3.6K
12:05 53.16 53.20 53.16 53.20 0.3K
12:06 53.20 53.20 53.19 53.19 0.6K
12:07 53.21 53.22 53.18 53.21 2.2K
12:08 53.21 53.21 53.18 53.18 1.4K
12:09 53.15 53.18 53.15 53.18 2.7K
12:10 53.18 53.18 53.17 53.18 0.7K
12:11 53.18 53.18 53.18 53.18 0.5K
12:12 53.18 53.19 53.16 53.16 1.4K
12:13 53.19 53.19 53.12 53.12 2.4K
12:14 53.12 53.12 53.11 53.11 2.5K
12:15 53.15 53.15 53.15 53.15 2.0K
12:16 53.15 53.15 53.11 53.12 2.2K
12:17 53.12 53.12 53.12 53.12 1.0K
12:18 53.12 53.12 53.10 53.10 0.5K
12:19 53.10 53.10 53.10 53.10 0.6K
12:20 53.10 53.10 53.10 53.10 0.3K
12:21 53.10 53.16 53.10 53.16 1.1K
12:22 53.15 53.15 53.07 53.07 3.0K
12:23 53.07 53.09 53.07 53.09 0.5K
12:24 53.09 53.09 53.07 53.07 1.2K
12:25 53.08 53.08 53.08 53.08 1.6K
12:26 53.08 53.08 53.08 53.08 0.9K
12:27 53.08 53.08 53.06 53.06 2.1K
12:28 53.06 53.08 53.06 53.07 0.7K
12:29 53.06 53.06 53.03 53.06 1.3K
12:30 53.06 53.06 53.06 53.06 2.0K
12:31 53.06 53.06 53.00 53.00 4.4K
12:32 53.00 53.05 53.00 53.05 0.6K
12:33 53.01 53.04 53.01 53.04 0.4K
12:34 53.03 53.05 53.03 53.05 1.9K
12:35 53.05 53.07 53.04 53.07 1.4K
12:36 53.07 53.09 53.06 53.09 3.3K
12:37 53.09 53.09 53.09 53.09 1.4K
12:38 53.09 53.10 53.04 53.04 8.5K
12:39 53.04 53.07 52.99 52.99 4.5K
12:40 53.00 53.00 53.00 53.00 4.0K
12:41 52.99 52.99 52.99 52.99 2.5K
12:42 52.97 53.00 52.97 53.00 2.1K
12:43 52.97 52.97 52.97 52.97 3.8K
12:44 52.96 52.96 52.96 52.96 0.8K
12:45 52.93 52.95 52.93 52.95 4.3K
12:46 52.95 52.95 52.95 52.95 0.5K
12:47 52.95 52.98 52.94 52.95 6.3K
12:48 52.95 52.98 52.95 52.98 4.2K
12:49 52.96 52.98 52.96 52.98 4.2K
12:50 52.98 52.98 52.93 52.93 5.1K
12:51 52.93 52.95 52.93 52.95 3.8K
12:52 52.96 52.96 52.96 52.96 1.4K
12:53 52.96 52.96 52.91 52.91 0.9K
12:54 52.91 52.94 52.91 52.92 2.3K
12:55 52.95 52.95 52.95 52.95 0.9K
12:56 52.94 52.95 52.94 52.94 1.2K
12:57 52.94 52.94 52.94 52.94 1.7K
12:58 52.94 52.95 52.94 52.95 0.7K
12:59 52.95 52.95 52.91 52.94 0.6K
13:00 52.91 52.94 52.91 52.94 0.9K
13:01 52.95 52.95 52.94 52.95 0.8K
13:02 52.94 52.94 52.94 52.94 0.5K
13:03 52.94 52.95 52.94 52.94 2.3K
13:04 52.94 52.94 52.91 52.91 3.3K
13:05 52.91 52.92 52.88 52.88 5.3K
13:06 52.85 52.87 52.84 52.87 2.0K
13:07 52.83 52.89 52.83 52.89 2.4K
13:08 52.88 52.88 52.85 52.85 3.1K
13:09 52.85 52.88 52.85 52.88 0.9K
13:10 52.88 52.88 52.88 52.88 0.2K
13:11 52.86 52.86 52.84 52.84 2.1K
13:12 52.84 52.85 52.84 52.85 2.2K
13:13 52.84 52.85 52.84 52.85 1.8K
13:14 52.85 52.86 52.84 52.84 0.7K
13:15 52.84 52.84 52.84 52.84 1.7K
13:16 52.84 52.84 52.81 52.81 1.7K
13:17 52.84 52.85 52.83 52.83 1.6K
13:18 52.82 52.82 52.79 52.79 4.9K
13:19 52.75 52.75 52.75 52.75 6.1K
13:20 52.75 52.75 52.72 52.74 3.7K
13:21 52.75 52.79 52.75 52.79 3.0K
13:22 52.79 52.79 52.79 52.79 0.1K
13:23 52.76 52.78 52.74 52.77 8.5K
13:24 52.77 52.77 52.74 52.74 0.9K
13:25 52.74 52.74 52.73 52.73 1.5K
13:26 52.73 52.73 52.72 52.72 2.1K
13:27 52.72 52.72 52.69 52.72 2.8K
13:28 52.72 52.72 52.72 52.72 1.2K
13:29 52.72 52.72 52.72 52.72 6.7K
13:30 52.71 52.72 52.69 52.69 4.8K
13:31 52.73 52.73 52.69 52.71 1.3K
13:32 52.71 52.71 52.65 52.65 8.6K
13:33 52.65 52.67 52.65 52.67 3.8K
13:34 52.70 52.70 52.70 52.70 1.0K
13:35 52.70 52.70 52.66 52.66 2.8K
13:36 52.66 52.66 52.66 52.66 0.5K
13:37 52.69 52.69 52.68 52.68 7.0K
13:38 52.65 52.68 52.65 52.67 5.4K
13:39 52.67 52.71 52.67 52.71 3.7K
13:40 52.69 52.69 52.68 52.68 2.4K
13:41 52.68 52.68 52.68 52.68 1.5K
13:42 52.68 52.68 52.66 52.66 1.4K
13:43 52.66 52.66 52.63 52.63 1.6K
13:44 52.64 52.67 52.64 52.67 1.0K
13:45 52.64 52.64 52.64 52.64 1.2K
13:46 52.64 52.64 52.64 52.64 4.0K
13:47 52.64 52.65 52.60 52.65 1.4K
13:48 52.65 52.65 52.64 52.64 0.7K
13:49 52.59 52.61 52.57 52.61 3.5K
13:50 52.61 52.61 52.56 52.56 2.4K
13:51 52.56 52.59 52.56 52.59 0.6K
13:52 52.59 52.60 52.58 52.60 6.0K
13:53 52.60 52.62 52.59 52.59 2.1K
13:54 52.66 52.66 52.63 52.63 4.4K
13:55 52.59 52.59 52.59 52.59 0.8K
13:56 52.59 52.60 52.57 52.57 2.8K
13:57 52.57 52.57 52.56 52.56 4.4K
13:58 52.56 52.56 52.56 52.56 1.0K
13:59 52.56 52.56 52.56 52.56 1.0K
14:00 52.56 52.56 52.56 52.56 0.2K
14:01 52.56 52.56 52.55 52.55 3.1K
14:02 52.55 52.55 52.53 52.53 2.6K
14:03 52.50 52.51 52.49 52.49 16.5K
14:04 52.49 52.56 52.49 52.56 7.5K
14:05 52.56 52.56 52.53 52.55 3.1K
14:06 52.53 52.53 52.51 52.52 2.4K
14:07 52.51 52.51 52.49 52.49 2.4K
14:08 52.48 52.50 52.48 52.50 0.8K
14:09 52.50 52.50 52.50 52.50 1.1K
14:10 52.50 52.50 52.48 52.49 1.9K
14:11 52.49 52.49 52.49 52.49 4.2K
14:12 52.49 52.49 52.49 52.49 3.1K
14:13 52.50 52.50 52.50 52.50 6.5K
14:14 52.50 52.50 52.46 52.47 15.1K
14:15 52.47 52.52 52.47 52.51 26.1K
14:16 52.51 52.51 52.51 52.51 1.6K
14:17 52.53 52.54 52.53 52.54 2.4K
14:18 52.50 52.52 52.50 52.52 4.6K
14:19 52.52 52.52 52.50 52.50 0.6K
14:20 52.47 52.49 52.47 52.47 2.2K
14:21 52.47 52.49 52.47 52.47 2.0K
14:22 52.47 52.47 52.46 52.46 1.7K
14:23 52.47 52.48 52.47 52.48 3.3K
14:24 52.48 52.51 52.48 52.51 2.6K
14:25 52.51 52.51 52.50 52.50 2.9K
14:26 52.50 52.50 52.50 52.50 1.4K
14:27 52.50 52.51 52.50 52.51 1.3K
14:28 52.51 52.53 52.51 52.53 8.5K
14:29 52.54 52.54 52.53 52.53 0.8K
14:30 52.53 52.53 52.52 52.52 1.3K
14:31 52.52 52.56 52.52 52.56 2.0K
14:32 52.56 52.56 52.55 52.55 2.9K
14:33 52.57 52.59 52.57 52.59 2.5K
14:34 52.59 52.59 52.57 52.57 2.1K
14:35 52.57 52.58 52.57 52.58 1.4K
14:36 52.58 52.60 52.56 52.60 4.6K
14:37 52.60 52.60 52.58 52.60 3.3K
14:38 52.60 52.60 52.60 52.60 0.8K
14:39 52.59 52.59 52.59 52.59 0.8K
14:40 52.59 52.59 52.59 52.59 0.7K
14:41 52.59 52.59 52.59 52.59 2.8K
14:42 52.59 52.59 52.56 52.56 2.3K
14:43 52.56 52.56 52.56 52.56 3.8K
14:44 52.56 52.56 52.46 52.48 3.4K
14:45 52.52 52.53 52.52 52.53 2.8K
14:46 52.53 52.53 52.53 52.53 0.7K
14:47 52.52 52.54 52.52 52.54 4.0K
14:48 52.55 52.55 52.55 52.55 1.0K
14:49 52.55 52.57 52.55 52.57 1.5K
14:50 52.57 52.58 52.57 52.57 2.5K
14:51 52.58 52.58 52.57 52.57 1.0K
14:52 52.58 52.58 52.57 52.57 4.0K
14:53 52.57 52.57 52.54 52.56 1.2K
14:54 52.56 52.56 52.56 52.56 0.8K
14:55 52.56 52.62 52.55 52.62 4.0K
14:56 52.62 52.62 52.62 52.62 0.2K
14:57 52.62 52.64 52.62 52.63 2.3K
14:58 52.63 52.63 52.63 52.63 1.5K
14:59 52.64 52.64 52.56 52.56 5.7K
15:00 52.57 52.57 52.57 52.57 0.8K
15:01 52.57 52.57 52.57 52.57 1.3K
15:02 52.58 52.60 52.58 52.60 1.1K
15:03 52.61 52.68 52.61 52.66 5.6K
15:04 52.67 52.67 52.67 52.67 0.5K
15:05 52.65 52.67 52.65 52.67 1.1K
15:06 52.67 52.67 52.65 52.65 2.8K
15:07 52.63 52.64 52.63 52.64 1.9K
15:08 52.64 52.69 52.64 52.69 6.5K
15:09 52.70 52.70 52.68 52.68 3.6K
15:10 52.68 52.69 52.68 52.68 2.9K
15:11 52.68 52.68 52.68 52.68 0.8K
15:12 52.71 52.71 52.69 52.69 7.4K
15:13 52.69 52.69 52.69 52.69 0.4K
15:14 52.69 52.69 52.69 52.69 0.9K
15:15 52.69 52.69 52.67 52.67 0.3K
15:16 52.67 52.67 52.67 52.67 0.3K
15:17 52.67 52.67 52.62 52.62 7.6K
15:18 52.62 52.64 52.61 52.61 1.1K
15:19 52.61 52.64 52.59 52.61 3.7K
15:20 52.64 52.64 52.61 52.61 6.8K
15:21 52.62 52.65 52.62 52.65 5.6K
15:22 52.63 52.63 52.61 52.63 3.8K
15:23 52.63 52.63 52.63 52.63 0.5K
15:24 52.63 52.65 52.63 52.65 1.5K
15:25 52.63 52.64 52.63 52.64 1.2K
15:26 52.64 52.66 52.63 52.65 5.0K
15:27 52.65 52.65 52.64 52.65 1.9K
15:28 52.65 52.65 52.64 52.65 0.9K
15:29 52.65 52.66 52.63 52.66 5.1K
15:30 52.66 52.66 52.62 52.62 7.8K
15:31 52.62 52.67 52.62 52.67 3.0K
15:32 52.66 52.67 52.65 52.65 3.4K
15:33 52.65 52.65 52.62 52.63 2.7K
15:34 52.62 52.62 52.62 52.62 2.4K
15:35 52.62 52.62 52.60 52.62 5.9K
15:36 52.60 52.62 52.60 52.62 6.1K
15:37 52.60 52.61 52.60 52.60 2.6K
15:38 52.62 52.62 52.60 52.60 3.2K
15:39 52.61 52.63 52.61 52.63 4.0K
15:40 52.62 52.62 52.60 52.61 3.8K
15:41 52.61 52.61 52.61 52.61 5.6K
15:42 52.61 52.61 52.60 52.60 2.3K
15:43 52.60 52.60 52.57 52.57 2.9K
15:44 52.57 52.57 52.53 52.53 3.2K
15:45 52.53 52.53 52.52 52.52 18.1K
15:46 52.53 52.55 52.53 52.55 5.0K
15:47 52.55 52.55 52.55 52.55 2.2K
15:48 52.57 52.57 52.56 52.56 1.8K
15:49 52.57 52.59 52.57 52.59 2.9K
15:50 52.59 52.59 52.56 52.56 6.5K
15:51 52.56 52.66 52.56 52.66 5.2K
15:52 52.66 52.66 52.62 52.66 8.7K
15:53 52.61 52.61 52.61 52.61 4.3K
15:54 52.62 52.63 52.62 52.63 2.8K
15:55 52.62 52.63 52.61 52.61 8.5K
15:56 52.63 52.67 52.63 52.67 13.3K
15:57 52.65 52.65 52.62 52.62 13.3K
15:58 52.62 52.63 52.62 52.63 13.3K
15:59 52.63 52.64 52.62 52.64 15.1K
16:00 52.66 52.67 52.64 52.64 93.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available