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 54.13 53.83 54.13 27.2K
09:32 54.13 54.34 54.12 54.17 13.2K
09:33 54.37 54.37 54.26 54.26 1.7K
09:34 54.40 54.40 54.25 54.40 5.0K
09:35 54.34 54.39 54.34 54.39 6.8K
09:36 54.50 54.50 54.30 54.30 3.7K
09:37 54.43 54.43 54.41 54.41 8.3K
09:38 54.36 54.36 54.31 54.31 5.3K
09:39 54.31 54.36 54.31 54.31 1.4K
09:40 54.30 54.30 54.22 54.22 3.3K
09:41 54.22 54.22 54.22 54.22 1.9K
09:42 54.22 54.28 54.22 54.28 4.9K
09:43 54.22 54.36 54.22 54.36 8.0K
09:44 54.36 54.43 54.31 54.42 3.2K
09:45 54.39 54.39 54.27 54.30 2.1K
09:46 54.30 54.34 54.30 54.34 7.2K
09:47 54.31 54.35 54.30 54.30 0.9K
09:48 54.30 54.30 54.28 54.28 4.2K
09:49 54.33 54.35 54.33 54.34 8.9K
09:50 54.32 54.32 54.21 54.21 3.0K
09:51 54.21 54.34 54.21 54.28 3.0K
09:52 54.28 54.28 54.22 54.22 2.1K
09:53 54.22 54.22 54.11 54.13 2.4K
09:54 54.13 54.14 54.09 54.09 5.0K
09:55 54.18 54.18 54.08 54.08 4.6K
09:56 54.08 54.17 54.08 54.17 4.5K
09:57 54.12 54.16 54.12 54.13 0.9K
09:58 54.08 54.08 54.02 54.02 1.6K
09:59 54.01 54.01 54.00 54.00 3.8K
10:00 54.00 54.04 54.00 54.04 6.2K
10:01 54.04 54.04 54.01 54.01 3.3K
10:02 54.01 54.01 53.95 53.95 7.2K
10:03 53.95 53.98 53.95 53.98 0.5K
10:04 53.90 53.98 53.90 53.94 2.7K
10:05 53.94 53.97 53.93 53.97 5.5K
10:06 53.97 54.00 53.97 54.00 4.8K
10:07 54.00 54.00 53.98 53.98 1.7K
10:08 53.98 54.01 53.98 54.01 1.0K
10:09 54.05 54.10 54.05 54.10 3.1K
10:10 54.12 54.12 54.10 54.11 3.7K
10:11 54.11 54.11 54.05 54.07 1.8K
10:12 54.03 54.05 53.97 53.97 4.3K
10:13 54.02 54.08 54.02 54.08 6.9K
10:14 54.08 54.10 54.08 54.10 0.7K
10:15 54.07 54.08 54.07 54.08 1.5K
10:16 54.05 54.05 54.05 54.05 0.4K
10:17 54.05 54.09 54.05 54.09 4.7K
10:18 54.09 54.10 54.09 54.10 1.3K
10:19 54.10 54.13 54.10 54.10 1.3K
10:20 54.10 54.10 54.08 54.10 2.4K
10:21 54.10 54.19 54.10 54.18 5.2K
10:22 54.18 54.18 54.06 54.06 2.2K
10:23 54.11 54.11 54.11 54.11 3.2K
10:24 54.11 54.15 54.11 54.15 1.8K
10:25 54.18 54.18 54.16 54.16 2.8K
10:26 54.16 54.19 54.16 54.16 1.5K
10:27 54.16 54.17 54.11 54.17 0.9K
10:28 54.17 54.17 54.17 54.17 0.5K
10:29 54.19 54.19 54.16 54.16 8.4K
10:30 54.16 54.21 54.16 54.19 2.9K
10:31 54.21 54.21 54.16 54.16 2.0K
10:32 54.16 54.16 54.15 54.15 1.8K
10:33 54.16 54.16 54.15 54.15 3.3K
10:34 54.13 54.14 54.11 54.14 5.0K
10:35 54.18 54.18 54.18 54.18 6.2K
10:36 54.18 54.19 54.18 54.19 2.1K
10:37 54.18 54.18 54.17 54.18 1.5K
10:38 54.18 54.18 54.18 54.18 0.5K
10:39 54.18 54.18 54.10 54.11 5.8K
10:40 54.12 54.15 54.12 54.15 0.9K
10:41 54.18 54.18 54.18 54.18 4.5K
10:42 54.17 54.24 54.17 54.24 6.7K
10:43 54.24 54.29 54.24 54.24 1.8K
10:44 54.24 54.24 54.18 54.18 9.3K
10:45 54.24 54.30 54.24 54.28 4.1K
10:46 54.28 54.28 54.25 54.25 0.7K
10:47 54.25 54.25 54.25 54.25 0.9K
10:48 54.22 54.22 54.18 54.21 5.2K
10:49 54.32 54.33 54.32 54.33 3.8K
10:50 54.33 54.34 54.33 54.34 3.3K
10:51 54.34 54.34 54.30 54.30 1.3K
10:52 54.30 54.30 54.30 54.30 0.1K
10:53 54.30 54.30 54.30 54.30 0.2K
10:54 54.30 54.30 54.26 54.29 2.4K
10:55 54.29 54.29 54.29 54.29 1.3K
10:56 54.29 54.29 54.29 54.29 0.1K
10:57 54.29 54.30 54.29 54.29 2.1K
10:58 54.29 54.34 54.29 54.34 10.8K
10:59 54.34 54.34 54.26 54.26 15.1K
11:00 54.30 54.30 54.26 54.26 4.3K
11:01 54.26 54.26 54.24 54.24 2.4K
11:02 54.24 54.24 54.21 54.21 2.0K
11:03 54.22 54.23 54.22 54.23 1.7K
11:04 54.23 54.25 54.23 54.25 2.0K
11:05 54.21 54.21 54.20 54.20 1.4K
11:06 54.20 54.20 54.20 54.20 0.2K
11:07 54.14 54.14 54.14 54.14 4.2K
11:08 54.14 54.14 54.12 54.12 1.1K
11:09 54.12 54.12 54.11 54.11 3.0K
11:10 54.11 54.11 54.08 54.08 0.6K
11:11 54.08 54.08 54.05 54.05 2.3K
11:12 54.04 54.07 54.04 54.07 5.7K
11:13 54.04 54.06 54.01 54.01 2.0K
11:14 54.01 54.04 54.01 54.04 0.5K
11:15 54.04 54.08 54.04 54.08 5.6K
11:16 54.08 54.09 54.08 54.09 1.9K
11:17 54.09 54.09 54.09 54.09 1.9K
11:18 54.09 54.18 54.09 54.18 13.7K
11:19 54.18 54.18 54.17 54.17 2.2K
11:20 54.17 54.18 54.17 54.17 1.4K
11:21 54.17 54.17 54.15 54.15 6.0K
11:22 54.16 54.16 54.15 54.15 0.8K
11:23 54.14 54.16 54.14 54.16 1.4K
11:24 54.16 54.17 54.16 54.17 1.8K
11:25 54.19 54.23 54.19 54.21 3.8K
11:26 54.21 54.21 54.21 54.21 2.6K
11:27 54.21 54.25 54.21 54.25 1.6K
11:28 54.25 54.29 54.25 54.29 1.3K
11:29 54.26 54.26 54.26 54.26 1.6K
11:30 54.26 54.27 54.25 54.25 1.0K
11:31 54.26 54.26 54.26 54.26 1.7K
11:32 54.26 54.26 54.26 54.26 0.5K
11:33 54.26 54.26 54.26 54.26 5.2K
11:34 54.26 54.27 54.26 54.27 1.0K
11:35 54.25 54.31 54.25 54.31 5.9K
11:36 54.32 54.33 54.32 54.32 1.4K
11:37 54.33 54.33 54.31 54.32 3.0K
11:38 54.32 54.34 54.32 54.32 3.3K
11:39 54.30 54.31 54.30 54.31 3.2K
11:40 54.31 54.36 54.31 54.36 5.4K
11:41 54.36 54.36 54.35 54.35 0.9K
11:42 54.34 54.35 54.34 54.35 1.3K
11:43 54.35 54.36 54.34 54.34 5.6K
11:44 54.35 54.35 54.34 54.34 2.0K
11:45 54.35 54.36 54.34 54.36 3.2K
11:46 54.36 54.36 54.36 54.36 4.4K
11:47 54.36 54.41 54.36 54.41 24.9K
11:48 54.39 54.39 54.39 54.39 14.2K
11:49 54.39 54.39 54.39 54.39 1.0K
11:50 54.39 54.43 54.39 54.40 4.4K
11:51 54.41 54.41 54.41 54.41 4.3K
11:52 54.42 54.46 54.42 54.46 2.0K
11:53 54.46 54.46 54.45 54.45 0.7K
11:54 54.46 54.46 54.38 54.38 14.0K
11:55 54.38 54.39 54.38 54.39 10.5K
11:56 54.37 54.39 54.37 54.37 6.5K
11:57 54.37 54.45 54.37 54.45 4.8K
11:58 54.47 54.47 54.47 54.47 6.3K
11:59 54.44 54.44 54.42 54.43 4.4K
12:00 54.43 54.45 54.43 54.45 8.0K
12:01 54.45 54.45 54.41 54.41 2.9K
12:02 54.44 54.44 54.44 54.44 0.8K
12:03 54.39 54.39 54.38 54.38 5.1K
12:04 54.38 54.44 54.38 54.44 3.3K
12:05 54.44 54.45 54.44 54.45 1.4K
12:06 54.45 54.45 54.45 54.45 3.1K
12:07 54.45 54.45 54.43 54.45 0.8K
12:08 54.45 54.45 54.44 54.45 6.0K
12:09 54.45 54.48 54.43 54.48 12.2K
12:10 54.48 54.50 54.48 54.48 5.2K
12:11 54.48 54.48 54.48 54.48 2.1K
12:12 54.47 54.49 54.47 54.47 2.2K
12:13 54.47 54.49 54.47 54.48 1.4K
12:14 54.48 54.49 54.48 54.49 1.7K
12:15 54.48 54.48 54.47 54.47 2.7K
12:16 54.47 54.48 54.47 54.47 5.9K
12:17 54.50 54.52 54.50 54.52 5.4K
12:18 54.52 54.55 54.52 54.54 3.2K
12:19 54.56 54.56 54.56 54.56 1.4K
12:20 54.56 54.57 54.54 54.57 1.6K
12:21 54.57 54.58 54.56 54.58 1.6K
12:22 54.54 54.56 54.54 54.56 3.0K
12:23 54.56 54.57 54.56 54.57 0.5K
12:24 54.55 54.57 54.55 54.55 3.9K
12:25 54.55 54.57 54.55 54.57 3.1K
12:26 54.58 54.58 54.57 54.57 1.6K
12:27 54.57 54.57 54.57 54.57 0.4K
12:28 54.57 54.58 54.57 54.58 0.9K
12:29 54.58 54.58 54.56 54.56 3.0K
12:30 54.56 54.56 54.56 54.56 0.9K
12:31 54.57 54.57 54.56 54.56 7.0K
12:32 54.56 54.56 54.55 54.55 1.4K
12:33 54.55 54.55 54.55 54.55 2.3K
12:34 54.55 54.55 54.52 54.52 5.8K
12:35 54.52 54.52 54.52 54.52 0.2K
12:36 54.51 54.51 54.50 54.50 1.7K
12:37 54.50 54.50 54.48 54.49 2.0K
12:38 54.49 54.49 54.48 54.49 5.2K
12:39 54.49 54.51 54.49 54.50 7.1K
12:40 54.50 54.50 54.50 54.50 0.7K
12:41 54.50 54.50 54.50 54.50 1.1K
12:42 54.50 54.50 54.50 54.50 0.1K
12:43 54.49 54.49 54.49 54.49 4.7K
12:44 54.49 54.50 54.49 54.50 0.6K
12:45 54.50 54.50 54.49 54.49 3.2K
12:46 54.50 54.51 54.50 54.51 3.2K
12:47 54.51 54.52 54.50 54.52 1.8K
12:48 54.52 54.52 54.50 54.51 2.8K
12:49 54.51 54.51 54.50 54.50 0.8K
12:50 54.50 54.52 54.50 54.52 1.1K
12:51 54.52 54.53 54.51 54.53 13.3K
12:52 54.53 54.53 54.53 54.53 0.4K
12:53 54.55 54.55 54.51 54.51 3.8K
12:54 54.51 54.53 54.51 54.53 1.1K
12:55 54.50 54.50 54.50 54.50 0.5K
12:56 54.50 54.50 54.50 54.50 3.3K
12:57 54.51 54.51 54.50 54.50 1.0K
12:58 54.50 54.51 54.50 54.51 1.7K
12:59 54.50 54.51 54.50 54.51 3.0K
13:00 54.51 54.51 54.49 54.49 2.2K
13:01 54.47 54.50 54.47 54.50 2.5K
13:02 54.50 54.52 54.50 54.50 1.9K
13:03 54.50 54.51 54.50 54.50 1.5K
13:04 54.50 54.50 54.48 54.49 1.3K
13:05 54.49 54.49 54.49 54.49 1.1K
13:06 54.46 54.47 54.44 54.45 3.9K
13:07 54.45 54.46 54.43 54.43 2.5K
13:08 54.44 54.47 54.44 54.47 1.2K
13:09 54.48 54.48 54.48 54.48 1.4K
13:10 54.48 54.48 54.48 54.48 1.8K
13:11 54.48 54.48 54.46 54.46 1.1K
13:12 54.46 54.50 54.46 54.49 3.5K
13:13 54.49 54.49 54.47 54.47 3.3K
13:14 54.47 54.48 54.47 54.48 0.1K
13:15 54.48 54.50 54.48 54.50 3.4K
13:16 54.50 54.50 54.50 54.50 0.4K
13:17 54.49 54.50 54.49 54.50 6.7K
13:18 54.51 54.51 54.51 54.51 2.3K
13:19 54.51 54.51 54.50 54.50 0.2K
13:20 54.50 54.51 54.50 54.51 2.0K
13:21 54.57 54.57 54.56 54.56 16.3K
13:22 54.56 54.56 54.52 54.52 7.3K
13:23 54.52 54.52 54.52 54.52 0.1K
13:24 54.52 54.52 54.52 54.52 2.0K
13:25 54.50 54.50 54.50 54.50 1.8K
13:26 54.46 54.48 54.44 54.44 5.4K
13:27 54.44 54.45 54.44 54.45 1.0K
13:28 54.45 54.45 54.45 54.45 0.9K
13:29 54.45 54.45 54.45 54.45 1.0K
13:30 54.44 54.46 54.44 54.46 3.0K
13:31 54.46 54.46 54.45 54.45 1.7K
13:32 54.45 54.45 54.45 54.45 0.6K
13:33 54.45 54.45 54.44 54.45 1.2K
13:34 54.46 54.46 54.46 54.46 2.8K
13:35 54.46 54.46 54.46 54.46 1.4K
13:36 54.46 54.46 54.46 54.46 0.7K
13:37 54.46 54.47 54.46 54.47 1.8K
13:38 54.46 54.48 54.46 54.48 4.0K
13:39 54.48 54.48 54.48 54.48 0.3K
13:40 54.48 54.48 54.47 54.47 3.4K
13:41 54.47 54.47 54.47 54.47 2.1K
13:42 54.47 54.47 54.47 54.47 0.0K
13:43 54.46 54.52 54.46 54.52 5.7K
13:44 54.53 54.53 54.50 54.52 4.1K
13:45 54.52 54.52 54.51 54.51 1.7K
13:46 54.51 54.51 54.51 54.51 1.6K
13:47 54.51 54.52 54.51 54.52 0.5K
13:48 54.53 54.54 54.53 54.54 4.3K
13:49 54.54 54.54 54.54 54.54 0.5K
13:50 54.54 54.55 54.54 54.55 3.9K
13:51 54.55 54.55 54.55 54.55 0.7K
13:52 54.55 54.57 54.55 54.56 2.4K
13:53 54.58 54.58 54.56 54.56 3.1K
13:54 54.55 54.55 54.55 54.55 1.7K
13:55 54.54 54.57 54.54 54.57 15.4K
13:56 54.57 54.57 54.57 54.57 0.3K
13:57 54.57 54.57 54.57 54.57 0.6K
13:58 54.57 54.57 54.57 54.57 2.5K
13:59 54.57 54.58 54.57 54.58 5.1K
14:00 54.58 54.60 54.58 54.60 4.2K
14:01 54.58 54.60 54.58 54.60 5.2K
14:02 54.61 54.61 54.61 54.61 1.8K
14:03 54.61 54.61 54.59 54.59 5.2K
14:04 54.57 54.58 54.57 54.57 1.7K
14:05 54.58 54.58 54.58 54.58 1.5K
14:06 54.58 54.61 54.58 54.61 1.8K
14:07 54.61 54.61 54.61 54.61 0.3K
14:08 54.61 54.61 54.61 54.61 1.6K
14:09 54.61 54.61 54.58 54.58 3.7K
14:10 54.58 54.58 54.58 54.58 1.9K
14:11 54.58 54.59 54.58 54.58 1.6K
14:12 54.59 54.60 54.59 54.60 17.0K
14:13 54.60 54.60 54.58 54.58 3.8K
14:14 54.55 54.55 54.55 54.55 1.8K
14:15 54.55 54.55 54.55 54.55 1.0K
14:16 54.56 54.56 54.54 54.54 1.0K
14:17 54.55 54.56 54.55 54.56 2.2K
14:18 54.55 54.55 54.55 54.55 1.2K
14:19 54.55 54.55 54.54 54.54 3.1K
14:20 54.55 54.55 54.53 54.53 4.5K
14:21 54.54 54.62 54.54 54.60 16.5K
14:22 54.61 54.62 54.61 54.62 1.5K
14:23 54.62 54.62 54.62 54.62 0.7K
14:24 54.62 54.64 54.62 54.62 2.9K
14:25 54.62 54.65 54.62 54.65 2.1K
14:26 54.65 54.65 54.65 54.65 0.7K
14:27 54.64 54.64 54.64 54.64 1.2K
14:28 54.59 54.59 54.57 54.57 3.7K
14:29 54.57 54.57 54.55 54.55 0.6K
14:30 54.55 54.55 54.55 54.55 0.3K
14:31 54.56 54.56 54.56 54.56 0.4K
14:32 54.55 54.55 54.55 54.55 1.0K
14:33 54.55 54.55 54.55 54.55 2.3K
14:34 54.55 54.57 54.55 54.55 2.1K
14:35 54.53 54.54 54.53 54.54 2.1K
14:36 54.54 54.54 54.54 54.54 0.5K
14:37 54.53 54.53 54.52 54.52 2.7K
14:38 54.52 54.52 54.52 54.52 0.5K
14:39 54.52 54.52 54.52 54.52 2.9K
14:40 54.52 54.52 54.47 54.47 5.4K
14:41 54.47 54.49 54.47 54.48 5.1K
14:42 54.48 54.50 54.48 54.50 3.3K
14:43 54.50 54.51 54.50 54.51 0.5K
14:44 54.53 54.53 54.51 54.51 4.5K
14:45 54.53 54.53 54.53 54.53 2.2K
14:46 54.54 54.54 54.53 54.54 2.6K
14:47 54.56 54.56 54.56 54.56 0.3K
14:48 54.57 54.57 54.57 54.57 1.0K
14:49 54.57 54.57 54.57 54.57 2.6K
14:50 54.56 54.56 54.55 54.55 5.2K
14:51 54.57 54.59 54.57 54.59 1.8K
14:52 54.59 54.62 54.59 54.60 1.7K
14:53 54.60 54.61 54.60 54.61 1.0K
14:54 54.61 54.61 54.61 54.61 0.3K
14:55 54.61 54.62 54.61 54.62 0.3K
14:56 54.62 54.63 54.61 54.63 2.5K
14:57 54.63 54.63 54.63 54.63 1.2K
14:58 54.63 54.63 54.63 54.63 0.9K
14:59 54.63 54.65 54.63 54.65 3.8K
15:00 54.64 54.65 54.64 54.65 2.1K
15:01 54.65 54.65 54.64 54.65 3.0K
15:02 54.65 54.67 54.65 54.67 1.1K
15:03 54.67 54.68 54.66 54.67 2.7K
15:04 54.67 54.68 54.67 54.67 4.4K
15:05 54.67 54.67 54.66 54.66 1.5K
15:06 54.66 54.66 54.64 54.64 2.2K
15:07 54.64 54.64 54.61 54.61 7.0K
15:08 54.61 54.61 54.58 54.58 1.2K
15:09 54.58 54.59 54.58 54.59 1.9K
15:10 54.61 54.61 54.60 54.60 4.0K
15:11 54.60 54.62 54.60 54.62 1.6K
15:12 54.64 54.64 54.61 54.61 4.1K
15:13 54.63 54.66 54.63 54.66 2.2K
15:14 54.66 54.67 54.66 54.66 1.5K
15:15 54.66 54.68 54.66 54.68 2.9K
15:16 54.66 54.67 54.65 54.66 4.9K
15:17 54.63 54.64 54.63 54.63 4.0K
15:18 54.63 54.63 54.60 54.60 2.7K
15:19 54.60 54.60 54.57 54.60 4.3K
15:20 54.59 54.61 54.59 54.60 6.7K
15:21 54.60 54.66 54.60 54.66 2.4K
15:22 54.66 54.67 54.65 54.67 1.9K
15:23 54.67 54.67 54.66 54.66 3.4K
15:24 54.66 54.66 54.64 54.64 9.4K
15:25 54.63 54.64 54.63 54.64 2.3K
15:26 54.64 54.64 54.64 54.64 2.1K
15:27 54.64 54.64 54.64 54.64 2.5K
15:28 54.64 54.65 54.63 54.64 3.2K
15:29 54.64 54.64 54.62 54.64 3.6K
15:30 54.64 54.64 54.64 54.64 1.2K
15:31 54.64 54.65 54.64 54.64 4.0K
15:32 54.63 54.64 54.62 54.62 4.1K
15:33 54.62 54.62 54.62 54.62 3.1K
15:34 54.62 54.62 54.62 54.62 1.1K
15:35 54.61 54.61 54.58 54.58 6.7K
15:36 54.58 54.59 54.58 54.59 4.4K
15:37 54.58 54.59 54.58 54.59 5.2K
15:38 54.59 54.60 54.59 54.60 2.5K
15:39 54.59 54.60 54.59 54.59 5.6K
15:40 54.60 54.60 54.60 54.60 3.0K
15:41 54.60 54.60 54.60 54.60 2.4K
15:42 54.60 54.62 54.60 54.62 11.9K
15:43 54.62 54.62 54.60 54.62 7.8K
15:44 54.62 54.62 54.57 54.57 10.3K
15:45 54.57 54.57 54.54 54.56 2.4K
15:46 54.56 54.56 54.55 54.56 11.7K
15:47 54.57 54.60 54.57 54.58 11.0K
15:48 54.58 54.62 54.58 54.60 4.3K
15:49 54.60 54.62 54.60 54.62 4.1K
15:50 54.62 54.62 54.60 54.60 4.4K
15:51 54.61 54.68 54.55 54.55 12.2K
15:52 54.52 54.52 54.52 54.52 7.6K
15:53 54.50 54.52 54.49 54.52 14.7K
15:54 54.51 54.52 54.49 54.49 10.5K
15:55 54.48 54.49 54.44 54.49 14.1K
15:56 54.49 54.52 54.49 54.51 14.0K
15:57 54.51 54.54 54.51 54.54 19.4K
15:58 54.55 54.58 54.55 54.58 11.3K
15:59 54.60 54.64 54.60 54.62 21.3K
16:00 54.64 54.75 54.50 54.63 89.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available