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 52.43 53.00 52.43 52.71 22.6K
09:32 52.72 52.78 52.72 52.78 1.2K
09:33 52.78 52.78 52.70 52.70 2.5K
09:34 52.72 52.75 52.71 52.71 2.7K
09:35 52.77 52.77 52.74 52.74 2.8K
09:36 52.83 52.83 52.83 52.83 2.0K
09:37 52.83 52.83 52.83 52.83 0.1K
09:38 52.64 52.93 52.64 52.93 14.8K
09:39 52.93 53.09 52.93 53.09 1.5K
09:40 53.09 53.10 52.82 53.10 5.3K
09:41 53.10 53.10 53.01 53.01 1.0K
09:42 52.95 53.10 52.95 53.10 4.2K
09:43 52.87 53.07 52.87 53.03 5.0K
09:44 53.24 53.24 53.18 53.22 15.2K
09:45 53.11 53.25 53.11 53.25 8.7K
09:46 53.32 53.32 53.24 53.24 7.7K
09:47 53.31 53.32 53.24 53.24 9.1K
09:48 53.11 53.21 53.11 53.21 6.4K
09:49 53.21 53.21 53.12 53.12 0.8K
09:50 53.18 53.20 53.18 53.20 9.4K
09:51 53.19 53.19 53.12 53.18 3.1K
09:52 53.18 53.18 53.07 53.11 5.6K
09:53 53.11 53.11 53.09 53.09 4.4K
09:54 53.09 53.10 53.09 53.10 1.8K
09:55 53.14 53.14 53.14 53.14 1.0K
09:56 53.14 53.14 53.14 53.14 0.1K
09:57 53.14 53.14 53.10 53.10 0.2K
09:58 53.11 53.12 53.00 53.00 9.9K
09:59 52.99 53.00 52.91 52.91 3.4K
10:00 52.91 53.07 52.91 53.02 1.2K
10:01 53.02 53.02 53.00 53.00 0.2K
10:02 53.00 53.15 53.00 53.10 4.4K
10:03 53.10 53.17 53.10 53.17 2.7K
10:04 53.10 53.19 53.10 53.19 7.4K
10:05 53.11 53.11 53.08 53.11 7.8K
10:06 53.14 53.19 53.14 53.19 27.1K
10:07 53.19 53.19 53.04 53.07 2.4K
10:08 53.14 53.14 53.14 53.14 2.0K
10:09 53.08 53.08 53.07 53.07 0.8K
10:10 53.07 53.07 53.06 53.06 0.7K
10:11 53.13 53.13 53.07 53.07 0.7K
10:12 53.07 53.07 53.06 53.06 1.4K
10:13 53.06 53.11 53.06 53.11 5.0K
10:14 53.11 53.11 53.11 53.11 0.1K
10:15 53.11 53.11 53.11 53.11 0.0K
10:16 53.11 53.13 53.11 53.13 1.0K
10:17 53.13 53.16 53.13 53.16 1.5K
10:18 53.16 53.19 53.16 53.19 2.2K
10:19 53.19 53.19 53.19 53.19 2.0K
10:20 53.16 53.17 53.16 53.17 3.1K
10:21 53.19 53.21 53.19 53.21 5.5K
10:22 53.19 53.19 53.19 53.19 1.6K
10:23 53.19 53.19 53.17 53.17 1.6K
10:24 53.17 53.17 53.17 53.17 1.8K
10:25 53.18 53.18 53.16 53.16 1.2K
10:26 53.16 53.19 53.16 53.18 3.0K
10:27 53.11 53.12 53.11 53.12 2.3K
10:28 53.12 53.12 53.08 53.08 0.7K
10:29 53.08 53.08 53.08 53.08 10.0K
10:30 53.05 53.05 53.04 53.04 1.7K
10:31 53.08 53.08 53.06 53.06 7.3K
10:32 53.06 53.06 53.02 53.06 2.2K
10:33 53.06 53.13 53.06 53.07 9.3K
10:34 53.07 53.07 53.07 53.07 0.1K
10:35 53.07 53.10 53.07 53.09 1.9K
10:36 53.09 53.10 53.09 53.09 0.7K
10:37 53.09 53.15 53.09 53.15 3.1K
10:38 53.20 53.20 53.20 53.20 1.1K
10:39 53.24 53.25 53.22 53.24 4.3K
10:40 53.24 53.24 53.21 53.21 8.2K
10:41 53.22 53.22 53.20 53.20 2.0K
10:42 53.20 53.20 53.19 53.19 2.8K
10:43 53.19 53.22 53.19 53.19 5.1K
10:44 53.19 53.19 53.18 53.18 0.6K
10:45 53.18 53.18 53.18 53.18 1.2K
10:46 53.17 53.18 53.08 53.14 9.8K
10:47 53.13 53.13 53.13 53.13 0.8K
10:48 53.16 53.18 53.15 53.18 1.6K
10:49 53.18 53.18 53.13 53.13 3.9K
10:50 53.13 53.15 53.13 53.13 2.6K
10:51 53.12 53.12 53.12 53.12 3.5K
10:52 53.12 53.12 53.07 53.10 1.3K
10:53 53.10 53.13 53.09 53.13 1.7K
10:54 53.16 53.16 53.13 53.13 3.2K
10:55 53.13 53.13 53.13 53.13 0.8K
10:56 53.13 53.17 53.13 53.17 5.0K
10:57 53.17 53.17 53.15 53.16 4.0K
10:58 53.18 53.22 53.18 53.18 16.1K
10:59 53.20 53.32 53.20 53.32 10.2K
11:00 53.32 53.32 53.32 53.32 0.5K
11:01 53.32 53.32 53.28 53.28 2.7K
11:02 53.27 53.27 53.24 53.24 4.1K
11:03 53.24 53.25 53.23 53.23 2.6K
11:04 53.22 53.24 53.21 53.21 2.3K
11:05 53.21 53.21 53.21 53.21 1.1K
11:06 53.21 53.24 53.21 53.24 1.5K
11:07 53.24 53.24 53.21 53.21 2.4K
11:08 53.24 53.24 53.24 53.24 1.6K
11:09 53.27 53.27 53.21 53.21 1.1K
11:10 53.21 53.21 53.13 53.13 5.6K
11:11 53.13 53.13 53.12 53.12 1.5K
11:12 53.12 53.12 53.09 53.09 3.6K
11:13 53.09 53.09 53.09 53.09 0.6K
11:14 53.09 53.10 53.09 53.10 2.2K
11:15 53.10 53.10 53.09 53.09 1.6K
11:16 53.11 53.11 53.11 53.11 0.4K
11:17 53.09 53.09 53.05 53.05 2.8K
11:18 53.03 53.03 52.97 52.99 8.1K
11:19 52.98 53.00 52.98 53.00 1.3K
11:20 53.00 53.00 52.95 52.95 0.8K
11:21 52.95 52.97 52.95 52.97 11.9K
11:22 52.97 52.97 52.97 52.97 1.5K
11:23 53.00 53.03 53.00 53.02 11.2K
11:24 53.02 53.04 53.02 53.04 2.1K
11:25 53.04 53.08 53.04 53.04 4.4K
11:26 53.04 53.04 53.00 53.00 3.0K
11:27 53.00 53.03 53.00 53.01 9.2K
11:28 53.01 53.02 53.01 53.02 1.8K
11:29 53.02 53.02 53.02 53.02 0.7K
11:30 53.01 53.05 53.00 53.05 3.9K
11:31 53.04 53.04 53.02 53.02 3.3K
11:32 53.03 53.03 53.02 53.02 1.5K
11:33 53.02 53.06 53.02 53.04 5.7K
11:34 53.05 53.05 53.05 53.05 0.9K
11:35 53.05 53.07 53.05 53.05 4.3K
11:36 53.05 53.05 53.03 53.03 0.6K
11:37 53.03 53.03 53.00 53.00 1.3K
11:38 53.00 53.00 52.99 52.99 0.8K
11:39 52.99 53.01 52.99 53.01 6.2K
11:40 53.01 53.01 53.01 53.01 1.4K
11:41 53.02 53.05 53.02 53.05 3.1K
11:42 53.05 53.06 53.04 53.04 3.4K
11:43 53.01 53.01 52.96 52.96 2.3K
11:44 52.96 53.01 52.96 53.01 24.1K
11:45 53.01 53.01 52.98 52.98 0.9K
11:46 52.98 52.98 52.95 52.95 4.2K
11:47 52.95 52.95 52.90 52.90 3.2K
11:48 52.90 52.94 52.89 52.94 5.7K
11:49 52.98 52.98 52.98 52.98 0.5K
11:50 52.98 52.98 52.98 52.98 0.1K
11:51 53.01 53.09 53.01 53.09 5.1K
11:52 53.09 53.11 53.08 53.11 2.8K
11:53 53.11 53.12 53.11 53.11 4.5K
11:54 53.09 53.09 53.09 53.09 0.6K
11:55 53.08 53.08 53.08 53.08 2.8K
11:56 53.09 53.09 53.08 53.08 2.4K
11:57 53.08 53.08 53.06 53.06 1.4K
11:58 53.07 53.08 53.06 53.06 4.2K
11:59 53.06 53.06 53.04 53.04 1.8K
12:00 53.04 53.04 53.04 53.04 0.9K
12:01 53.04 53.04 53.02 53.03 2.1K
12:02 53.03 53.03 53.03 53.03 1.2K
12:03 53.03 53.03 53.02 53.03 4.9K
12:04 53.03 53.03 53.01 53.01 2.8K
12:05 53.02 53.03 53.02 53.03 1.7K
12:06 53.03 53.03 53.01 53.01 1.0K
12:07 53.03 53.05 53.03 53.05 5.0K
12:08 53.05 53.14 53.05 53.13 6.3K
12:09 53.13 53.13 53.09 53.09 2.5K
12:10 53.08 53.08 53.08 53.08 0.8K
12:11 53.07 53.10 53.07 53.10 4.3K
12:12 53.10 53.15 53.10 53.11 2.2K
12:13 53.10 53.10 53.09 53.09 3.7K
12:14 53.06 53.09 53.06 53.09 1.4K
12:15 53.09 53.09 53.07 53.07 3.8K
12:16 53.07 53.11 53.07 53.11 4.1K
12:17 53.09 53.09 53.04 53.04 7.1K
12:18 53.04 53.04 53.02 53.02 3.4K
12:19 53.03 53.03 53.03 53.03 0.3K
12:20 53.01 53.01 53.01 53.01 0.3K
12:21 53.02 53.04 53.02 53.03 11.1K
12:22 53.04 53.04 53.04 53.04 7.0K
12:23 53.03 53.07 53.03 53.07 18.0K
12:24 53.08 53.08 53.08 53.08 1.8K
12:25 53.09 53.09 53.09 53.09 0.5K
12:26 53.13 53.13 53.11 53.13 9.6K
12:27 53.13 53.13 53.13 53.13 1.9K
12:28 53.12 53.13 53.12 53.12 3.6K
12:29 53.12 53.14 53.12 53.14 2.8K
12:30 53.14 53.14 53.14 53.14 1.3K
12:31 53.14 53.14 53.13 53.13 2.8K
12:32 53.13 53.13 53.12 53.12 2.4K
12:33 53.13 53.15 53.13 53.14 17.1K
12:34 53.16 53.16 53.15 53.15 1.1K
12:35 53.15 53.20 53.15 53.20 17.8K
12:36 53.20 53.22 53.20 53.22 0.5K
12:37 53.22 53.22 53.16 53.17 2.7K
12:38 53.17 53.18 53.17 53.18 0.6K
12:39 53.18 53.18 53.17 53.17 0.8K
12:40 53.17 53.17 53.17 53.17 1.8K
12:41 53.16 53.24 53.16 53.24 16.9K
12:42 53.29 53.34 53.29 53.31 17.0K
12:43 53.31 53.31 53.31 53.31 0.4K
12:44 53.31 53.31 53.25 53.25 2.5K
12:45 53.25 53.28 53.25 53.28 1.5K
12:46 53.28 53.28 53.24 53.25 1.7K
12:47 53.21 53.22 53.19 53.22 3.1K
12:48 53.22 53.22 53.17 53.17 0.4K
12:49 53.20 53.22 53.17 53.22 15.7K
12:50 53.22 53.22 53.22 53.22 0.2K
12:51 53.22 53.22 53.22 53.22 0.6K
12:52 53.22 53.22 53.19 53.21 0.6K
12:53 53.21 53.22 53.21 53.21 2.8K
12:54 53.21 53.21 53.20 53.21 1.6K
12:55 53.21 53.21 53.21 53.21 1.0K
12:56 53.21 53.21 53.21 53.21 1.0K
12:57 53.21 53.21 53.19 53.19 0.5K
12:58 53.17 53.20 53.17 53.17 3.1K
12:59 53.16 53.16 53.12 53.12 0.9K
13:00 53.15 53.16 53.13 53.13 3.0K
13:01 53.15 53.16 53.15 53.16 2.2K
13:02 53.16 53.16 53.16 53.16 0.2K
13:03 53.16 53.17 53.16 53.17 1.8K
13:04 53.16 53.16 53.16 53.16 0.5K
13:05 53.17 53.17 53.17 53.17 1.1K
13:06 53.17 53.17 53.17 53.17 0.2K
13:07 53.17 53.19 53.17 53.19 1.0K
13:08 53.23 53.23 53.23 53.23 2.6K
13:09 53.23 53.23 53.23 53.23 0.8K
13:10 53.23 53.23 53.23 53.23 0.3K
13:11 53.23 53.23 53.23 53.23 1.0K
13:12 53.23 53.23 53.23 53.23 2.2K
13:13 53.23 53.23 53.23 53.23 0.6K
13:14 53.21 53.22 53.21 53.22 2.0K
13:15 53.22 53.23 53.22 53.23 1.5K
13:16 53.23 53.23 53.22 53.22 0.7K
13:17 53.22 53.22 53.18 53.18 4.6K
13:18 53.19 53.20 53.19 53.20 2.5K
13:19 53.20 53.20 53.20 53.20 2.5K
13:20 53.20 53.20 53.18 53.20 3.3K
13:21 53.21 53.23 53.21 53.23 1.6K
13:22 53.23 53.26 53.23 53.26 0.5K
13:23 53.26 53.26 53.25 53.25 1.8K
13:24 53.24 53.24 53.24 53.24 0.3K
13:25 53.24 53.26 53.23 53.23 1.3K
13:26 53.24 53.27 53.24 53.27 1.9K
13:27 53.27 53.27 53.25 53.25 1.9K
13:28 53.25 53.25 53.25 53.25 1.8K
13:29 53.25 53.25 53.25 53.25 1.0K
13:30 53.24 53.24 53.24 53.24 2.8K
13:31 53.23 53.28 53.23 53.28 1.9K
13:32 53.28 53.29 53.26 53.26 1.3K
13:33 53.26 53.26 53.26 53.26 1.5K
13:34 53.27 53.29 53.27 53.29 1.8K
13:35 53.29 53.30 53.29 53.30 12.2K
13:36 53.32 53.32 53.32 53.32 0.6K
13:37 53.32 53.33 53.32 53.33 0.5K
13:38 53.31 53.32 53.31 53.32 2.4K
13:39 53.32 53.33 53.32 53.33 5.6K
13:40 53.33 53.33 53.33 53.33 1.9K
13:41 53.33 53.35 53.33 53.35 8.4K
13:42 53.35 53.35 53.35 53.35 0.8K
13:43 53.35 53.35 53.35 53.35 0.2K
13:44 53.35 53.35 53.32 53.32 8.1K
13:45 53.32 53.35 53.32 53.35 1.6K
13:46 53.37 53.37 53.37 53.37 9.7K
13:47 53.37 53.41 53.37 53.41 3.4K
13:48 53.41 53.41 53.39 53.39 0.9K
13:49 53.39 53.39 53.39 53.39 0.5K
13:50 53.39 53.39 53.39 53.39 1.3K
13:51 53.41 53.41 53.41 53.41 1.6K
13:52 53.41 53.41 53.41 53.41 0.4K
13:53 53.41 53.41 53.40 53.40 2.1K
13:54 53.41 53.43 53.40 53.43 6.7K
13:55 53.44 53.47 53.44 53.47 3.8K
13:56 53.42 53.45 53.42 53.45 1.2K
13:57 53.45 53.45 53.43 53.43 2.0K
13:58 53.48 53.48 53.48 53.48 6.0K
13:59 53.48 53.49 53.48 53.49 1.5K
14:00 53.49 53.50 53.49 53.50 0.5K
14:01 53.50 53.52 53.50 53.51 5.3K
14:02 53.49 53.49 53.49 53.49 0.9K
14:03 53.38 53.38 53.38 53.38 101.1K
14:04 53.38 53.38 53.37 53.37 3.5K
14:05 53.37 53.41 53.37 53.41 5.4K
14:06 53.43 53.43 53.41 53.41 3.0K
14:07 53.41 53.42 53.41 53.42 4.2K
14:08 53.42 53.43 53.42 53.43 2.9K
14:09 53.43 53.43 53.43 53.43 1.5K
14:10 53.43 53.43 53.43 53.43 5.1K
14:11 53.43 53.43 53.43 53.43 1.2K
14:12 53.43 53.43 53.43 53.43 2.6K
14:13 53.43 53.43 53.43 53.43 1.1K
14:14 53.43 53.43 53.43 53.43 6.9K
14:15 53.43 53.43 53.43 53.43 3.3K
14:16 53.43 53.43 53.43 53.43 3.0K
14:17 53.43 53.50 53.43 53.50 6.8K
14:18 53.50 53.56 53.50 53.56 2.8K
14:19 53.56 53.56 53.53 53.53 2.7K
14:20 53.53 53.53 53.50 53.50 1.6K
14:21 53.50 53.51 53.50 53.50 2.0K
14:22 53.50 53.51 53.49 53.51 0.9K
14:23 53.51 53.51 53.48 53.48 2.5K
14:24 53.48 53.50 53.48 53.50 2.9K
14:25 53.49 53.49 53.49 53.49 1.9K
14:26 53.48 53.48 53.47 53.47 0.6K
14:27 53.47 53.47 53.47 53.47 2.3K
14:28 53.48 53.48 53.48 53.48 3.6K
14:29 53.48 53.49 53.47 53.47 1.2K
14:30 53.47 53.47 53.47 53.47 1.2K
14:31 53.47 53.47 53.47 53.47 0.2K
14:32 53.50 53.50 53.50 53.50 3.1K
14:33 53.50 53.50 53.50 53.50 1.2K
14:34 53.50 53.52 53.50 53.50 0.9K
14:35 53.50 53.50 53.49 53.49 6.9K
14:36 53.49 53.51 53.48 53.48 7.5K
14:37 53.48 53.49 53.48 53.49 10.9K
14:38 53.47 53.51 53.47 53.51 15.5K
14:39 53.51 53.59 53.51 53.59 5.0K
14:40 53.59 53.59 53.57 53.57 2.6K
14:41 53.58 53.58 53.56 53.57 1.9K
14:42 53.57 53.58 53.55 53.55 7.0K
14:43 53.55 53.55 53.48 53.48 4.3K
14:44 53.49 53.49 53.42 53.42 4.1K
14:45 53.42 53.45 53.42 53.45 8.4K
14:46 53.45 53.45 53.45 53.45 3.0K
14:47 53.46 53.48 53.46 53.48 8.4K
14:48 53.48 53.48 53.48 53.48 1.3K
14:49 53.48 53.48 53.46 53.46 1.4K
14:50 53.45 53.48 53.45 53.48 5.7K
14:51 53.49 53.49 53.48 53.48 3.0K
14:52 53.48 53.48 53.48 53.48 0.5K
14:53 53.48 53.52 53.48 53.52 8.8K
14:54 53.54 53.54 53.54 53.54 0.4K
14:55 53.54 53.54 53.54 53.54 1.2K
14:56 53.54 53.54 53.54 53.54 2.7K
14:57 53.54 53.55 53.53 53.55 4.2K
14:58 53.55 53.57 53.55 53.57 1.7K
14:59 53.57 53.57 53.55 53.55 1.4K
15:00 53.55 53.56 53.55 53.56 1.2K
15:01 53.56 53.57 53.55 53.55 5.3K
15:02 53.55 53.55 53.55 53.55 0.4K
15:03 53.55 53.56 53.55 53.56 0.7K
15:04 53.54 53.55 53.54 53.54 3.1K
15:05 53.54 53.54 53.54 53.54 0.3K
15:06 53.54 53.55 53.54 53.55 3.5K
15:07 53.56 53.56 53.55 53.55 1.9K
15:08 53.55 53.55 53.54 53.55 2.2K
15:09 53.55 53.55 53.55 53.55 0.8K
15:10 53.60 53.60 53.57 53.57 6.4K
15:11 53.57 53.57 53.54 53.54 6.7K
15:12 53.55 53.55 53.55 53.55 8.2K
15:13 53.55 53.58 53.55 53.58 11.9K
15:14 53.60 53.65 53.60 53.64 3.6K
15:15 53.64 53.64 53.61 53.63 5.5K
15:16 53.71 53.71 53.64 53.64 7.4K
15:17 53.71 53.73 53.71 53.71 6.6K
15:18 53.74 53.75 53.74 53.74 3.2K
15:19 53.75 53.75 53.74 53.74 2.1K
15:20 53.74 53.75 53.74 53.75 3.4K
15:21 53.75 53.75 53.72 53.72 4.8K
15:22 53.70 53.70 53.65 53.66 4.7K
15:23 53.66 53.70 53.66 53.70 3.0K
15:24 53.71 53.72 53.71 53.72 2.7K
15:25 53.72 53.72 53.71 53.71 2.1K
15:26 53.70 53.71 53.70 53.70 5.7K
15:27 53.70 53.71 53.69 53.69 2.4K
15:28 53.69 53.69 53.67 53.68 2.2K
15:29 53.68 53.70 53.67 53.70 3.4K
15:30 53.70 53.70 53.70 53.70 0.3K
15:31 53.70 53.70 53.69 53.69 5.2K
15:32 53.68 53.68 53.67 53.67 8.6K
15:33 53.67 53.67 53.64 53.65 3.3K
15:34 53.65 53.72 53.65 53.72 3.1K
15:35 53.70 53.72 53.68 53.68 4.6K
15:36 53.68 53.73 53.65 53.65 4.0K
15:37 53.63 53.63 53.59 53.60 9.2K
15:38 53.60 53.66 53.60 53.66 5.7K
15:39 53.66 53.67 53.66 53.67 0.9K
15:40 53.67 53.67 53.63 53.63 3.2K
15:41 53.63 53.65 53.62 53.65 5.0K
15:42 53.65 53.65 53.64 53.64 3.0K
15:43 53.61 53.61 53.58 53.58 4.1K
15:44 53.58 53.60 53.58 53.60 2.0K
15:45 53.60 53.60 53.59 53.59 1.7K
15:46 53.57 53.57 53.55 53.55 6.2K
15:47 53.56 53.56 53.54 53.54 6.4K
15:48 53.54 53.56 53.54 53.56 5.2K
15:49 53.56 53.60 53.56 53.60 3.9K
15:50 53.60 53.62 53.60 53.62 2.4K
15:51 53.63 53.70 53.63 53.64 8.9K
15:52 53.60 53.60 53.57 53.57 9.8K
15:53 53.61 53.65 53.61 53.65 9.6K
15:54 53.65 53.66 53.65 53.65 7.6K
15:55 53.58 53.61 53.56 53.56 10.4K
15:56 53.57 53.59 53.57 53.59 20.8K
15:57 53.60 53.69 53.60 53.67 22.2K
15:58 53.67 53.67 53.63 53.64 32.3K
15:59 53.66 53.68 53.66 53.68 25.9K
16:00 53.58 53.71 52.68 53.71 276.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available