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 54.00 54.00 53.58 54.00 96.9K
09:32 53.91 53.98 53.91 53.98 1.6K
09:33 53.94 53.97 53.94 53.94 5.0K
09:34 53.94 53.95 53.94 53.95 9.3K
09:35 53.96 54.01 53.87 54.01 3.6K
09:36 53.97 53.97 53.97 53.97 0.5K
09:37 53.97 53.98 53.97 53.98 0.7K
09:38 53.98 54.02 53.97 54.02 0.5K
09:39 54.02 54.11 54.02 54.11 4.6K
09:40 54.11 54.11 54.08 54.08 0.5K
09:41 54.08 54.08 54.05 54.07 6.6K
09:42 54.12 54.12 54.10 54.11 11.3K
09:43 54.11 54.13 54.10 54.13 7.0K
09:44 54.13 54.13 54.10 54.10 1.6K
09:45 54.10 54.10 54.05 54.05 11.4K
09:46 54.07 54.07 53.97 54.00 3.7K
09:47 53.93 53.96 53.92 53.93 5.6K
09:48 53.93 53.93 53.93 53.93 0.6K
09:49 53.93 53.93 53.88 53.88 2.1K
09:50 53.88 53.96 53.88 53.96 2.3K
09:51 53.91 53.96 53.91 53.96 0.7K
09:52 53.96 53.96 53.96 53.96 0.9K
09:53 53.96 53.96 53.85 53.96 3.3K
09:54 53.96 53.96 53.85 53.86 0.7K
09:55 53.92 53.96 53.91 53.96 5.7K
09:56 53.96 53.97 53.91 53.94 1.1K
09:57 53.94 53.94 53.94 53.94 1.0K
09:58 53.94 53.94 53.94 53.94 0.4K
09:59 53.91 53.91 53.88 53.88 3.8K
10:00 53.88 53.90 53.88 53.90 1.9K
10:01 53.90 53.90 53.79 53.79 2.8K
10:02 53.79 53.79 53.78 53.78 11.8K
10:03 53.72 53.75 53.72 53.75 3.8K
10:04 53.75 53.76 53.71 53.76 0.6K
10:05 53.76 53.79 53.76 53.79 1.1K
10:06 53.80 53.82 53.80 53.82 1.6K
10:07 53.81 53.82 53.78 53.78 12.8K
10:08 53.80 53.81 53.78 53.81 9.2K
10:09 53.83 53.83 53.81 53.81 0.7K
10:10 53.81 53.81 53.81 53.81 0.8K
10:11 53.83 53.83 53.83 53.83 1.7K
10:12 53.81 53.81 53.74 53.74 2.6K
10:13 53.74 53.81 53.74 53.80 2.0K
10:14 53.80 53.80 53.80 53.80 1.0K
10:15 53.75 53.80 53.75 53.80 1.8K
10:16 53.82 53.90 53.82 53.90 9.5K
10:17 53.90 53.90 53.90 53.90 0.1K
10:18 53.90 54.04 53.90 54.04 10.6K
10:19 54.03 54.03 53.99 54.03 2.5K
10:20 54.03 54.16 54.03 54.16 5.0K
10:21 54.16 54.21 54.16 54.21 1.8K
10:22 54.21 54.21 54.14 54.20 1.1K
10:23 54.21 54.21 54.21 54.21 0.7K
10:24 54.10 54.13 54.08 54.13 6.6K
10:25 54.14 54.24 54.14 54.24 16.4K
10:26 54.24 54.26 54.24 54.25 4.2K
10:27 54.25 54.25 54.21 54.21 5.0K
10:28 54.21 54.23 54.21 54.21 2.3K
10:29 54.23 54.25 54.23 54.25 2.5K
10:30 54.25 54.25 54.23 54.24 0.9K
10:31 54.24 54.33 54.24 54.26 6.7K
10:32 54.23 54.25 54.23 54.25 0.8K
10:33 54.27 54.29 54.27 54.29 1.6K
10:34 54.27 54.28 54.25 54.28 3.1K
10:35 54.28 54.28 54.25 54.25 0.8K
10:36 54.25 54.25 54.25 54.25 1.3K
10:37 54.25 54.31 54.25 54.31 2.4K
10:38 54.32 54.39 54.32 54.33 18.7K
10:39 54.32 54.33 54.32 54.33 7.8K
10:40 54.44 54.44 54.40 54.41 10.4K
10:41 54.42 54.42 54.41 54.41 6.7K
10:42 54.41 54.42 54.41 54.41 2.8K
10:43 54.40 54.42 54.40 54.41 0.9K
10:44 54.41 54.43 54.40 54.40 7.5K
10:45 54.40 54.40 54.38 54.38 4.3K
10:46 54.38 54.38 54.34 54.34 2.5K
10:47 54.37 54.37 54.30 54.30 5.7K
10:48 54.31 54.31 54.25 54.25 1.4K
10:49 54.25 54.25 54.25 54.25 1.2K
10:50 54.23 54.28 54.23 54.26 2.1K
10:51 54.26 54.29 54.25 54.29 2.0K
10:52 54.25 54.25 54.25 54.25 0.6K
10:53 54.28 54.28 54.24 54.24 3.0K
10:54 54.18 54.19 54.15 54.19 5.2K
10:55 54.21 54.29 54.16 54.29 6.4K
10:56 54.24 54.24 54.24 54.24 2.3K
10:57 54.24 54.27 54.22 54.25 3.2K
10:58 54.22 54.22 54.21 54.21 0.8K
10:59 54.26 54.27 54.16 54.16 3.1K
11:00 54.16 54.17 54.16 54.17 1.7K
11:01 54.17 54.19 54.16 54.19 0.4K
11:02 54.19 54.32 54.19 54.32 4.2K
11:03 54.32 54.32 54.32 54.32 0.6K
11:04 54.32 54.37 54.32 54.37 3.3K
11:05 54.37 54.37 54.35 54.35 0.9K
11:06 54.38 54.38 54.38 54.38 2.4K
11:07 54.38 54.38 54.37 54.37 0.7K
11:08 54.37 54.37 54.35 54.35 0.6K
11:09 54.35 54.38 54.35 54.38 0.4K
11:10 54.39 54.39 54.39 54.39 1.3K
11:11 54.39 54.39 54.34 54.34 3.7K
11:12 54.34 54.34 54.34 54.34 1.0K
11:13 54.34 54.34 54.34 54.34 2.0K
11:14 54.34 54.39 54.34 54.36 1.5K
11:15 54.36 54.36 54.33 54.35 2.2K
11:16 54.40 54.40 54.40 54.40 2.4K
11:17 54.43 54.44 54.43 54.44 4.3K
11:18 54.44 54.44 54.44 54.44 1.3K
11:19 54.44 54.47 54.44 54.47 3.2K
11:20 54.46 54.48 54.46 54.47 1.6K
11:21 54.43 54.43 54.39 54.39 5.2K
11:22 54.39 54.44 54.39 54.44 0.9K
11:23 54.44 54.44 54.44 54.44 0.8K
11:24 54.44 54.46 54.44 54.46 1.1K
11:25 54.46 54.46 54.44 54.44 4.6K
11:26 54.42 54.44 54.42 54.42 4.9K
11:27 54.48 54.49 54.48 54.49 7.5K
11:28 54.48 54.48 54.48 54.48 4.8K
11:29 54.48 54.50 54.47 54.49 9.4K
11:30 54.49 54.49 54.48 54.48 4.9K
11:31 54.48 54.51 54.48 54.51 7.7K
11:32 54.51 54.51 54.47 54.47 1.5K
11:33 54.45 54.46 54.44 54.44 1.8K
11:34 54.44 54.44 54.44 54.44 0.4K
11:35 54.50 54.50 54.50 54.50 0.9K
11:36 54.50 54.51 54.50 54.50 0.8K
11:37 54.51 54.52 54.49 54.49 9.0K
11:38 54.49 54.49 54.48 54.48 1.1K
11:39 54.49 54.52 54.49 54.51 1.8K
11:40 54.51 54.51 54.48 54.49 3.2K
11:41 54.49 54.49 54.49 54.49 2.0K
11:42 54.49 54.50 54.49 54.50 0.3K
11:43 54.50 54.51 54.49 54.51 7.3K
11:44 54.46 54.49 54.46 54.48 13.8K
11:45 54.48 54.48 54.48 54.48 0.4K
11:46 54.48 54.52 54.48 54.48 6.6K
11:47 54.44 54.44 54.42 54.44 3.4K
11:48 54.45 54.45 54.45 54.45 0.8K
11:49 54.45 54.51 54.45 54.48 2.7K
11:50 54.48 54.48 54.46 54.46 1.8K
11:51 54.46 54.48 54.45 54.48 2.6K
11:52 54.47 54.47 54.45 54.45 2.4K
11:53 54.45 54.47 54.45 54.47 0.3K
11:54 54.45 54.48 54.44 54.45 1.7K
11:55 54.45 54.45 54.42 54.42 1.7K
11:56 54.48 54.48 54.45 54.45 2.3K
11:57 54.45 54.45 54.45 54.45 1.4K
11:58 54.46 54.46 54.42 54.42 4.2K
11:59 54.42 54.42 54.37 54.37 3.8K
12:00 54.39 54.41 54.39 54.39 6.2K
12:01 54.41 54.41 54.37 54.37 3.5K
12:02 54.37 54.38 54.37 54.38 0.3K
12:03 54.40 54.40 54.38 54.38 2.3K
12:04 54.37 54.37 54.33 54.34 4.1K
12:05 54.34 54.34 54.33 54.33 0.6K
12:06 54.32 54.32 54.32 54.32 0.4K
12:07 54.32 54.32 54.32 54.32 1.2K
12:08 54.32 54.36 54.32 54.35 10.3K
12:09 54.35 54.35 54.35 54.35 0.7K
12:10 54.35 54.35 54.35 54.35 1.7K
12:11 54.35 54.37 54.35 54.36 1.4K
12:12 54.36 54.36 54.36 54.36 0.8K
12:13 54.36 54.36 54.33 54.33 1.8K
12:14 54.34 54.34 54.31 54.31 1.8K
12:15 54.31 54.34 54.31 54.32 1.9K
12:16 54.31 54.35 54.31 54.35 4.3K
12:17 54.34 54.36 54.33 54.36 4.6K
12:18 54.36 54.36 54.22 54.23 11.7K
12:19 54.23 54.26 54.23 54.26 0.3K
12:20 54.23 54.26 54.23 54.26 4.0K
12:21 54.26 54.29 54.26 54.29 1.4K
12:22 54.29 54.29 54.27 54.29 1.0K
12:23 54.28 54.29 54.28 54.28 0.7K
12:24 54.28 54.29 54.28 54.29 1.4K
12:25 54.29 54.29 54.25 54.25 3.1K
12:26 54.25 54.25 54.25 54.25 0.6K
12:27 54.25 54.25 54.25 54.25 0.8K
12:28 54.25 54.25 54.24 54.24 1.5K
12:29 54.24 54.25 54.24 54.25 1.4K
12:30 54.20 54.20 54.16 54.16 3.6K
12:31 54.16 54.16 54.16 54.16 1.7K
12:32 54.16 54.20 54.16 54.20 5.1K
12:33 54.20 54.20 54.17 54.17 0.7K
12:34 54.17 54.19 54.17 54.18 0.9K
12:35 54.18 54.18 54.17 54.17 0.3K
12:36 54.17 54.18 54.17 54.18 1.7K
12:37 54.18 54.18 54.18 54.18 1.2K
12:38 54.19 54.19 54.19 54.19 4.7K
12:39 54.19 54.19 54.19 54.19 0.6K
12:40 54.18 54.18 54.07 54.07 60.6K
12:41 54.09 54.09 54.07 54.07 4.6K
12:42 54.09 54.10 54.07 54.10 6.7K
12:43 54.10 54.10 54.07 54.07 3.1K
12:44 54.07 54.10 54.03 54.03 3.3K
12:45 54.03 54.07 54.03 54.07 3.9K
12:46 54.07 54.11 54.07 54.11 5.3K
12:47 54.11 54.11 54.09 54.09 1.0K
12:48 54.09 54.09 54.08 54.08 0.3K
12:49 54.11 54.11 54.08 54.08 0.7K
12:50 54.08 54.11 54.08 54.11 4.1K
12:51 54.12 54.13 54.12 54.13 3.3K
12:52 54.13 54.13 54.10 54.10 2.2K
12:53 54.10 54.14 54.10 54.14 2.7K
12:54 54.14 54.20 54.14 54.15 17.6K
12:55 54.15 54.15 54.14 54.14 2.0K
12:56 54.14 54.18 54.14 54.18 2.3K
12:57 54.18 54.18 54.17 54.17 1.5K
12:58 54.17 54.18 54.17 54.18 0.4K
12:59 54.18 54.19 54.16 54.19 12.2K
13:00 54.19 54.19 54.17 54.17 1.7K
13:01 54.18 54.18 54.18 54.18 2.5K
13:02 54.16 54.16 54.15 54.16 2.3K
13:03 54.16 54.17 54.13 54.13 3.9K
13:04 54.13 54.13 54.13 54.13 1.2K
13:05 54.13 54.13 54.12 54.12 1.3K
13:06 54.12 54.12 54.12 54.12 1.0K
13:07 54.12 54.12 54.12 54.12 1.9K
13:08 54.12 54.12 54.10 54.10 3.8K
13:09 54.10 54.10 54.10 54.10 1.1K
13:10 54.11 54.11 54.10 54.10 1.3K
13:11 54.10 54.10 54.10 54.10 1.4K
13:12 54.08 54.08 54.08 54.08 3.3K
13:13 54.08 54.08 54.08 54.08 0.6K
13:14 54.08 54.13 54.07 54.13 6.5K
13:15 54.13 54.14 54.13 54.14 0.7K
13:16 54.13 54.13 54.11 54.11 3.0K
13:17 54.11 54.13 54.10 54.10 0.9K
13:18 54.10 54.13 54.10 54.13 2.2K
13:19 54.13 54.15 54.13 54.15 5.6K
13:20 54.15 54.15 54.15 54.15 1.4K
13:21 54.17 54.17 54.13 54.15 2.5K
13:22 54.16 54.17 54.15 54.17 2.5K
13:23 54.17 54.17 54.15 54.17 1.7K
13:24 54.17 54.17 54.15 54.15 0.9K
13:25 54.15 54.16 54.15 54.15 2.4K
13:26 54.15 54.15 54.15 54.15 1.1K
13:27 54.16 54.16 54.15 54.15 4.5K
13:28 54.15 54.15 54.15 54.15 0.6K
13:29 54.15 54.15 54.15 54.15 2.4K
13:30 54.15 54.15 54.15 54.15 0.6K
13:31 54.15 54.15 54.15 54.15 0.9K
13:32 54.15 54.15 54.14 54.15 1.1K
13:33 54.15 54.15 54.14 54.14 5.3K
13:34 54.15 54.15 54.15 54.15 1.4K
13:35 54.15 54.15 54.15 54.15 1.3K
13:36 54.16 54.16 54.15 54.15 2.9K
13:37 54.15 54.15 54.15 54.15 0.8K
13:38 54.15 54.15 54.13 54.14 5.9K
13:39 54.15 54.16 54.15 54.16 2.4K
13:40 54.17 54.17 54.15 54.15 3.8K
13:41 54.11 54.12 54.11 54.12 6.5K
13:42 54.12 54.12 54.12 54.12 1.2K
13:43 54.13 54.14 54.13 54.14 1.4K
13:44 54.13 54.13 54.13 54.13 2.3K
13:45 54.13 54.13 54.10 54.10 1.3K
13:46 54.11 54.12 54.11 54.12 5.1K
13:47 54.13 54.15 54.13 54.15 5.7K
13:48 54.15 54.15 54.13 54.13 1.7K
13:49 54.10 54.10 54.10 54.10 1.9K
13:50 54.10 54.11 54.10 54.11 3.5K
13:51 54.11 54.11 54.04 54.04 8.7K
13:52 54.04 54.04 54.03 54.03 0.9K
13:53 54.03 54.04 54.01 54.04 1.7K
13:54 54.04 54.04 54.04 54.04 0.4K
13:55 54.04 54.04 54.02 54.04 0.8K
13:56 54.04 54.06 54.04 54.06 8.8K
13:57 54.04 54.05 54.04 54.05 1.4K
13:58 54.05 54.05 54.05 54.05 1.0K
13:59 54.05 54.06 54.05 54.05 1.9K
14:00 54.05 54.05 54.03 54.03 4.1K
14:01 54.03 54.03 53.98 53.98 5.5K
14:02 53.93 53.93 53.93 53.93 9.6K
14:03 53.97 53.97 53.95 53.95 1.5K
14:04 53.97 53.97 53.95 53.95 1.3K
14:05 53.93 53.93 53.88 53.88 4.3K
14:06 53.88 53.93 53.88 53.93 8.3K
14:07 53.93 53.95 53.92 53.92 1.8K
14:08 53.89 53.89 53.86 53.86 6.4K
14:09 53.86 53.87 53.85 53.87 3.7K
14:10 53.87 53.87 53.87 53.87 1.4K
14:11 53.83 53.83 53.83 53.83 0.8K
14:12 53.83 53.87 53.83 53.85 1.0K
14:13 53.87 53.87 53.87 53.87 0.4K
14:14 53.87 53.87 53.86 53.86 1.3K
14:15 53.86 53.97 53.86 53.97 10.2K
14:16 53.97 53.97 53.94 53.94 3.1K
14:17 53.94 53.94 53.94 53.94 0.6K
14:18 53.95 53.95 53.95 53.95 2.5K
14:19 53.94 53.98 53.94 53.98 1.7K
14:20 53.98 53.99 53.98 53.99 0.9K
14:21 53.99 54.01 53.99 54.01 1.7K
14:22 53.99 53.99 53.98 53.98 2.8K
14:23 53.98 53.98 53.98 53.98 1.1K
14:24 53.98 53.98 53.97 53.98 3.9K
14:25 53.98 53.98 53.98 53.98 1.6K
14:26 53.98 53.98 53.98 53.98 2.4K
14:27 53.97 54.01 53.97 54.01 6.6K
14:28 54.01 54.01 53.99 54.00 2.1K
14:29 54.00 54.00 54.00 54.00 1.4K
14:30 53.99 53.99 53.99 53.99 3.5K
14:31 53.99 53.99 53.99 53.99 1.6K
14:32 53.99 54.01 53.99 54.01 4.3K
14:33 54.01 54.02 54.01 54.02 0.8K
14:34 54.00 54.00 54.00 54.00 5.6K
14:35 54.00 54.00 54.00 54.00 1.3K
14:36 54.00 54.00 54.00 54.00 1.1K
14:37 54.00 54.01 54.00 54.00 1.0K
14:38 54.02 54.04 54.02 54.04 5.4K
14:39 54.04 54.05 54.04 54.05 2.5K
14:40 54.05 54.05 54.01 54.01 4.6K
14:41 54.01 54.01 54.01 54.01 0.3K
14:42 53.98 53.99 53.98 53.99 7.7K
14:43 53.99 53.99 53.98 53.98 1.8K
14:44 53.99 54.00 53.99 54.00 6.0K
14:45 54.00 54.00 53.99 54.00 2.3K
14:46 54.00 54.02 54.00 54.01 3.1K
14:47 54.02 54.04 54.02 54.03 5.4K
14:48 54.03 54.05 54.03 54.05 7.7K
14:49 54.06 54.10 54.06 54.09 8.4K
14:50 54.09 54.09 54.08 54.08 2.4K
14:51 54.08 54.09 54.08 54.09 2.9K
14:52 54.09 54.11 54.09 54.10 11.9K
14:53 54.09 54.10 54.09 54.09 1.1K
14:54 54.10 54.10 54.09 54.09 3.8K
14:55 54.10 54.12 54.10 54.11 6.2K
14:56 54.12 54.13 54.12 54.13 1.5K
14:57 54.13 54.13 54.13 54.13 0.5K
14:58 54.11 54.11 54.10 54.10 11.6K
14:59 54.12 54.12 54.07 54.07 4.3K
15:00 54.10 54.13 54.10 54.12 5.8K
15:01 54.12 54.12 54.10 54.10 0.8K
15:02 54.10 54.10 54.09 54.09 2.1K
15:03 54.09 54.09 54.06 54.06 3.8K
15:04 54.03 54.06 54.03 54.06 4.3K
15:05 54.06 54.06 54.01 54.01 2.9K
15:06 54.01 54.04 54.01 54.04 5.7K
15:07 54.04 54.13 54.04 54.12 16.6K
15:08 54.14 54.15 54.13 54.15 1.9K
15:09 54.14 54.14 54.13 54.13 4.7K
15:10 54.10 54.11 54.07 54.07 5.0K
15:11 54.07 54.07 54.04 54.04 0.9K
15:12 54.04 54.04 54.04 54.04 0.9K
15:13 54.01 54.03 54.01 54.03 3.6K
15:14 54.02 54.02 54.00 54.02 5.4K
15:15 54.02 54.02 54.02 54.02 3.9K
15:16 54.02 54.02 54.02 54.02 2.3K
15:17 54.02 54.02 54.00 54.01 5.6K
15:18 54.02 54.03 54.01 54.03 5.3K
15:19 54.02 54.02 54.01 54.01 2.9K
15:20 54.02 54.03 54.01 54.03 4.9K
15:21 54.03 54.03 54.03 54.03 1.0K
15:22 54.03 54.03 54.02 54.02 5.4K
15:23 54.02 54.05 54.02 54.05 4.9K
15:24 54.04 54.04 54.04 54.04 1.7K
15:25 54.03 54.03 54.03 54.03 4.0K
15:26 54.03 54.03 54.03 54.03 1.4K
15:27 54.03 54.03 54.01 54.01 6.3K
15:28 54.01 54.01 54.00 54.00 3.7K
15:29 54.00 54.00 53.97 53.99 4.0K
15:30 53.98 53.99 53.98 53.99 2.5K
15:31 53.98 54.00 53.98 54.00 5.2K
15:32 54.00 54.00 53.99 53.99 4.7K
15:33 53.98 53.99 53.98 53.99 4.2K
15:34 53.99 54.02 53.99 54.02 5.3K
15:35 54.02 54.05 54.02 54.05 1.4K
15:36 53.99 53.99 53.96 53.98 19.1K
15:37 53.97 54.05 53.97 54.05 16.0K
15:38 54.04 54.04 54.00 54.00 6.7K
15:39 54.00 54.02 54.00 54.02 4.0K
15:40 54.02 54.05 54.02 54.05 3.9K
15:41 54.05 54.05 54.04 54.04 5.7K
15:42 53.99 53.99 53.98 53.98 2.0K
15:43 53.93 53.93 53.92 53.92 8.1K
15:44 53.93 53.94 53.90 53.94 14.2K
15:45 53.94 53.94 53.88 53.88 3.7K
15:46 53.89 53.89 53.80 53.80 12.7K
15:47 53.84 53.86 53.83 53.86 5.3K
15:48 53.86 53.90 53.85 53.90 8.0K
15:49 53.90 53.92 53.90 53.92 2.3K
15:50 53.93 53.93 53.91 53.91 10.1K
15:51 53.91 53.92 53.90 53.90 7.3K
15:52 53.90 53.90 53.86 53.86 6.8K
15:53 53.87 53.87 53.85 53.86 14.8K
15:54 53.86 53.86 53.82 53.82 7.6K
15:55 53.83 53.84 53.82 53.82 16.9K
15:56 53.81 53.85 53.81 53.84 28.6K
15:57 53.84 53.85 53.82 53.83 19.0K
15:58 53.85 53.88 53.85 53.86 11.7K
15:59 53.87 53.90 53.84 53.90 24.8K
16:00 53.91 53.91 53.83 53.83 143.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available