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 54.58 54.64 54.50 54.63 19.5K
09:32 54.63 54.65 54.60 54.60 3.8K
09:33 54.60 54.64 54.60 54.64 2.4K
09:34 54.63 54.63 54.63 54.63 1.5K
09:35 54.65 54.70 54.65 54.70 1.6K
09:36 54.70 54.70 54.66 54.66 1.4K
09:37 54.66 54.70 54.66 54.67 3.7K
09:38 54.67 54.67 54.67 54.67 0.3K
09:39 54.67 54.67 54.66 54.67 4.5K
09:40 54.67 54.69 54.67 54.69 0.3K
09:41 54.74 54.74 54.74 54.74 3.7K
09:42 54.70 54.70 54.66 54.66 10.3K
09:43 54.57 54.62 54.57 54.58 3.1K
09:44 54.55 54.61 54.55 54.61 2.0K
09:45 54.61 54.61 54.52 54.56 1.5K
09:46 54.57 54.57 54.56 54.56 1.3K
09:47 54.56 54.56 54.56 54.56 0.3K
09:48 54.59 54.59 54.55 54.55 1.8K
09:49 54.55 54.56 54.52 54.52 5.1K
09:50 54.51 54.53 54.51 54.52 1.9K
09:51 54.55 54.55 54.55 54.55 2.6K
09:52 54.56 54.62 54.56 54.62 7.0K
09:53 54.62 54.68 54.62 54.68 1.0K
09:54 54.68 54.68 54.60 54.60 0.2K
09:55 54.60 54.63 54.56 54.63 6.6K
09:56 54.63 54.63 54.63 54.63 1.3K
09:57 54.63 54.63 54.60 54.60 7.2K
09:58 54.63 54.63 54.54 54.54 2.7K
09:59 54.54 54.57 54.54 54.56 1.1K
10:00 54.56 54.56 54.51 54.55 4.8K
10:01 54.54 54.54 54.53 54.53 1.5K
10:02 54.53 54.54 54.53 54.54 0.9K
10:03 54.57 54.57 54.50 54.50 8.0K
10:04 54.50 54.50 54.45 54.45 0.5K
10:05 54.48 54.48 54.48 54.48 1.0K
10:06 54.48 54.51 54.48 54.50 4.1K
10:07 54.50 54.53 54.50 54.53 4.8K
10:08 54.55 54.55 54.54 54.54 1.9K
10:09 54.54 54.54 54.54 54.54 0.3K
10:10 54.54 54.54 54.51 54.51 0.8K
10:11 54.56 54.56 54.51 54.53 1.7K
10:12 54.49 54.56 54.49 54.56 1.1K
10:13 54.56 54.57 54.55 54.57 3.1K
10:14 54.56 54.56 54.53 54.53 2.5K
10:15 54.53 54.54 54.53 54.54 2.7K
10:16 54.51 54.51 54.51 54.51 1.6K
10:17 54.51 54.51 54.51 54.51 1.4K
10:18 54.51 54.52 54.51 54.52 1.5K
10:19 54.52 54.52 54.48 54.48 10.2K
10:20 54.50 54.53 54.50 54.53 1.2K
10:21 54.53 54.53 54.45 54.45 4.4K
10:22 54.48 54.52 54.48 54.52 3.4K
10:23 54.52 54.52 54.52 54.52 0.1K
10:24 54.52 54.56 54.52 54.56 1.0K
10:25 54.58 54.58 54.58 54.58 0.9K
10:26 54.58 54.60 54.58 54.60 4.7K
10:27 54.60 54.62 54.60 54.60 4.6K
10:28 54.60 54.60 54.60 54.60 0.3K
10:29 54.60 54.65 54.60 54.65 1.4K
10:30 54.65 54.66 54.65 54.66 0.3K
10:31 54.66 54.69 54.66 54.69 3.7K
10:32 54.69 54.71 54.69 54.71 2.5K
10:33 54.71 54.71 54.71 54.71 0.2K
10:34 54.71 54.71 54.71 54.71 0.3K
10:35 54.71 54.71 54.70 54.70 0.2K
10:36 54.70 54.71 54.70 54.71 1.9K
10:37 54.71 54.72 54.67 54.67 1.5K
10:38 54.67 54.70 54.67 54.70 1.7K
10:39 54.70 54.72 54.70 54.72 0.4K
10:40 54.71 54.71 54.69 54.69 1.5K
10:41 54.69 54.69 54.69 54.69 0.5K
10:42 54.68 54.68 54.64 54.67 3.0K
10:43 54.65 54.65 54.63 54.64 2.2K
10:44 54.64 54.64 54.64 54.64 0.1K
10:45 54.64 54.64 54.62 54.62 2.3K
10:46 54.61 54.61 54.60 54.60 1.2K
10:47 54.60 54.60 54.56 54.57 4.9K
10:48 54.53 54.58 54.53 54.56 5.2K
10:49 54.56 54.58 54.56 54.58 3.0K
10:50 54.58 54.58 54.58 54.58 1.4K
10:51 54.58 54.60 54.58 54.60 1.2K
10:52 54.60 54.60 54.60 54.60 0.2K
10:53 54.60 54.60 54.58 54.59 4.2K
10:54 54.59 54.59 54.58 54.58 1.0K
10:55 54.58 54.58 54.45 54.45 14.4K
10:56 54.45 54.48 54.45 54.48 4.0K
10:57 54.48 54.50 54.48 54.50 0.7K
10:58 54.50 54.50 54.50 54.50 0.2K
10:59 54.50 54.50 54.50 54.50 0.1K
11:00 54.50 54.51 54.50 54.51 0.4K
11:01 54.41 54.44 54.41 54.44 0.5K
11:02 54.44 54.46 54.44 54.44 0.9K
11:03 54.44 54.44 54.40 54.40 1.9K
11:04 54.40 54.43 54.39 54.43 1.5K
11:05 54.39 54.39 54.39 54.39 1.2K
11:06 54.39 54.40 54.39 54.40 1.3K
11:07 54.39 54.39 54.39 54.39 0.1K
11:08 54.42 54.42 54.40 54.40 0.6K
11:09 54.42 54.42 54.41 54.41 2.2K
11:10 54.41 54.41 54.41 54.41 1.2K
11:11 54.41 54.43 54.41 54.43 5.2K
11:12 54.44 54.44 54.43 54.43 2.5K
11:13 54.43 54.43 54.43 54.43 0.6K
11:14 54.43 54.43 54.42 54.42 6.6K
11:15 54.42 54.43 54.38 54.38 0.5K
11:16 54.42 54.43 54.42 54.43 0.8K
11:17 54.42 54.42 54.41 54.41 1.0K
11:18 54.41 54.41 54.41 54.41 1.9K
11:19 54.41 54.41 54.41 54.41 0.2K
11:20 54.41 54.43 54.41 54.43 0.6K
11:21 54.43 54.45 54.42 54.42 2.6K
11:22 54.42 54.44 54.42 54.44 0.7K
11:23 54.44 54.44 54.44 54.44 2.1K
11:24 54.44 54.44 54.43 54.43 2.4K
11:25 54.44 54.45 54.44 54.45 2.7K
11:26 54.45 54.45 54.43 54.43 1.1K
11:27 54.43 54.43 54.43 54.43 4.6K
11:28 54.44 54.44 54.44 54.44 2.4K
11:29 54.44 54.44 54.43 54.43 0.8K
11:30 54.43 54.43 54.42 54.42 1.2K
11:31 54.40 54.41 54.39 54.41 13.9K
11:32 54.41 54.41 54.38 54.38 3.2K
11:33 54.38 54.38 54.36 54.36 0.8K
11:34 54.36 54.38 54.29 54.29 7.9K
11:35 54.29 54.29 54.28 54.29 0.6K
11:36 54.29 54.29 54.29 54.29 0.4K
11:37 54.29 54.30 54.29 54.30 0.3K
11:38 54.30 54.30 54.30 54.30 0.2K
11:39 54.30 54.30 54.30 54.30 0.3K
11:40 54.25 54.28 54.25 54.26 15.7K
11:41 54.22 54.27 54.22 54.27 0.3K
11:42 54.26 54.32 54.26 54.32 7.3K
11:43 54.34 54.35 54.34 54.35 1.4K
11:44 54.35 54.35 54.32 54.35 0.5K
11:45 54.35 54.36 54.34 54.34 1.5K
11:46 54.34 54.35 54.33 54.35 1.2K
11:47 54.35 54.35 54.35 54.35 0.0K
11:48 54.36 54.36 54.34 54.34 1.1K
11:49 54.34 54.34 54.34 54.34 0.7K
11:50 54.33 54.36 54.33 54.36 4.3K
11:51 54.36 54.36 54.33 54.33 1.4K
11:52 54.34 54.39 54.34 54.39 7.2K
11:53 54.40 54.40 54.40 54.40 0.5K
11:54 54.40 54.40 54.40 54.40 1.1K
11:55 54.39 54.41 54.37 54.37 1.7K
11:56 54.37 54.39 54.37 54.39 0.8K
11:57 54.37 54.37 54.37 54.37 0.8K
11:58 54.37 54.38 54.36 54.38 0.7K
11:59 54.38 54.39 54.38 54.39 1.1K
12:00 54.39 54.39 54.38 54.38 0.4K
12:01 54.38 54.38 54.37 54.37 1.2K
12:02 54.37 54.37 54.36 54.36 0.8K
12:03 54.37 54.40 54.37 54.39 3.6K
12:04 54.41 54.41 54.38 54.38 3.9K
12:05 54.38 54.39 54.37 54.37 1.8K
12:06 54.37 54.37 54.33 54.36 1.0K
12:07 54.36 54.36 54.34 54.34 1.2K
12:08 54.34 54.34 54.33 54.33 0.4K
12:09 54.35 54.35 54.35 54.35 0.5K
12:10 54.33 54.33 54.33 54.33 1.0K
12:11 54.33 54.33 54.33 54.33 0.2K
12:12 54.33 54.33 54.30 54.30 2.8K
12:13 54.30 54.31 54.30 54.31 1.5K
12:14 54.32 54.32 54.32 54.32 2.5K
12:15 54.32 54.32 54.31 54.31 0.6K
12:16 54.31 54.31 54.25 54.27 7.2K
12:17 54.28 54.28 54.26 54.26 3.5K
12:18 54.26 54.26 54.26 54.26 6.6K
12:19 54.26 54.26 54.26 54.26 0.5K
12:20 54.23 54.23 54.23 54.23 5.0K
12:21 54.26 54.26 54.26 54.26 3.3K
12:22 54.23 54.23 54.21 54.21 3.6K
12:23 54.21 54.21 54.19 54.19 0.9K
12:24 54.19 54.19 54.19 54.19 0.4K
12:25 54.19 54.21 54.19 54.20 3.7K
12:26 54.21 54.21 54.21 54.21 0.5K
12:27 54.21 54.21 54.21 54.21 0.3K
12:28 54.21 54.21 54.21 54.21 0.1K
12:29 54.21 54.21 54.17 54.17 2.1K
12:30 54.17 54.17 54.16 54.16 1.1K
12:31 54.13 54.16 54.12 54.12 4.9K
12:32 54.12 54.15 54.12 54.15 1.5K
12:33 54.15 54.15 54.15 54.15 0.1K
12:34 54.15 54.15 54.13 54.14 1.8K
12:35 54.14 54.14 54.14 54.14 0.1K
12:36 54.14 54.16 54.14 54.16 2.5K
12:37 54.16 54.16 54.14 54.14 0.5K
12:38 54.15 54.15 54.14 54.14 4.8K
12:39 54.15 54.16 54.15 54.16 2.8K
12:40 54.16 54.17 54.15 54.15 1.8K
12:41 54.15 54.15 54.15 54.15 0.9K
12:42 54.15 54.15 54.12 54.12 0.2K
12:43 54.12 54.12 54.12 54.12 1.1K
12:44 54.12 54.14 54.12 54.12 0.8K
12:45 54.13 54.13 54.12 54.12 0.8K
12:46 54.12 54.12 54.12 54.12 0.5K
12:47 54.12 54.12 54.12 54.12 0.1K
12:48 54.13 54.13 54.11 54.13 1.6K
12:49 54.13 54.13 54.13 54.13 4.3K
12:50 54.13 54.14 54.13 54.14 0.6K
12:51 54.13 54.13 54.13 54.13 0.4K
12:52 54.14 54.14 54.09 54.09 1.6K
12:53 54.09 54.09 54.09 54.09 0.3K
12:54 54.09 54.09 54.09 54.09 0.3K
12:55 54.09 54.09 54.05 54.05 17.6K
12:56 54.07 54.09 54.05 54.05 1.8K
12:57 53.97 53.99 53.97 53.98 23.9K
12:58 53.98 53.99 53.98 53.99 0.8K
12:59 53.98 53.98 53.83 53.83 32.6K
13:00 53.84 53.91 53.83 53.91 10.8K
13:01 53.92 53.92 53.85 53.85 7.3K
13:02 53.89 53.90 53.89 53.90 3.2K
13:03 53.89 53.89 53.89 53.89 1.9K
13:04 53.89 53.90 53.89 53.90 0.7K
13:05 53.90 53.90 53.89 53.90 7.2K
13:06 53.91 53.97 53.91 53.94 6.9K
13:07 53.94 53.94 53.94 53.94 1.3K
13:08 53.94 53.96 53.94 53.96 2.6K
13:09 53.96 53.96 53.89 53.89 1.9K
13:10 53.93 53.93 53.90 53.90 5.2K
13:11 53.90 53.90 53.90 53.90 0.2K
13:12 53.90 53.92 53.90 53.92 5.1K
13:13 53.91 53.91 53.91 53.91 0.3K
13:14 53.93 53.93 53.92 53.92 10.6K
13:15 53.92 53.92 53.92 53.92 1.0K
13:16 53.94 53.94 53.92 53.92 2.9K
13:17 53.92 53.92 53.92 53.92 0.6K
13:18 53.90 53.91 53.90 53.91 2.9K
13:19 53.91 53.94 53.91 53.91 0.5K
13:20 53.91 53.93 53.91 53.93 1.2K
13:21 53.93 53.93 53.93 53.93 0.1K
13:22 53.93 53.93 53.91 53.92 1.9K
13:23 53.92 53.92 53.92 53.92 0.2K
13:24 53.92 53.92 53.90 53.90 5.5K
13:25 53.90 53.92 53.90 53.92 0.6K
13:26 53.92 53.92 53.89 53.91 2.0K
13:27 53.88 53.91 53.88 53.91 2.2K
13:28 53.91 53.91 53.88 53.88 0.2K
13:29 53.87 53.87 53.85 53.85 1.7K
13:30 53.85 53.85 53.85 53.85 0.1K
13:31 53.85 53.85 53.85 53.85 0.0K
13:32 53.79 53.81 53.79 53.81 7.7K
13:33 53.81 53.82 53.81 53.82 0.3K
13:34 53.81 53.82 53.81 53.82 5.9K
13:35 53.79 53.81 53.79 53.81 6.4K
13:36 53.79 53.79 53.79 53.79 0.5K
13:37 53.79 53.79 53.79 53.79 31.4K
13:38 53.79 53.79 53.79 53.79 0.2K
13:39 53.79 53.81 53.79 53.79 2.4K
13:40 53.79 53.79 53.78 53.78 2.7K
13:41 53.78 53.80 53.78 53.79 4.7K
13:42 53.79 53.80 53.79 53.80 1.2K
13:43 53.80 53.80 53.79 53.79 2.9K
13:44 53.79 53.79 53.79 53.79 1.5K
13:45 53.78 53.78 53.78 53.78 1.2K
13:46 53.79 53.79 53.79 53.79 1.5K
13:47 53.79 53.79 53.79 53.79 3.3K
13:48 53.79 53.82 53.79 53.82 10.1K
13:49 53.82 53.82 53.79 53.79 3.6K
13:50 53.79 53.79 53.76 53.79 3.1K
13:51 53.77 53.77 53.76 53.77 1.7K
13:52 53.77 53.77 53.75 53.75 7.6K
13:53 53.75 53.75 53.75 53.75 2.1K
13:54 53.75 53.75 53.75 53.75 0.6K
13:55 53.75 53.75 53.72 53.72 10.1K
13:56 53.72 53.72 53.70 53.70 1.7K
13:57 53.70 53.70 53.70 53.70 3.9K
13:58 53.71 53.71 53.69 53.69 1.7K
13:59 53.70 53.71 53.70 53.71 3.8K
14:00 53.71 53.71 53.70 53.71 2.6K
14:01 53.69 53.70 53.69 53.70 0.7K
14:02 53.70 53.75 53.70 53.74 6.2K
14:03 53.74 53.74 53.73 53.74 5.2K
14:04 53.76 53.76 53.76 53.76 1.8K
14:05 53.76 53.77 53.76 53.76 2.4K
14:06 53.75 53.75 53.75 53.75 0.8K
14:07 53.75 53.78 53.75 53.78 1.5K
14:08 53.78 53.80 53.78 53.79 1.7K
14:09 53.78 53.79 53.78 53.79 3.3K
14:10 53.78 53.78 53.78 53.78 1.0K
14:11 53.78 53.79 53.78 53.79 0.5K
14:12 53.79 53.79 53.77 53.77 1.8K
14:13 53.77 53.80 53.77 53.80 2.5K
14:14 53.79 53.80 53.77 53.80 1.4K
14:15 53.80 53.80 53.79 53.80 1.1K
14:16 53.77 53.79 53.77 53.79 3.4K
14:17 53.79 53.80 53.79 53.80 1.3K
14:18 53.80 53.80 53.80 53.80 11.8K
14:19 53.80 53.81 53.80 53.80 2.9K
14:20 53.80 53.80 53.80 53.80 0.1K
14:21 53.80 53.81 53.80 53.81 2.2K
14:22 53.82 53.82 53.82 53.82 2.3K
14:23 53.82 53.82 53.81 53.82 0.5K
14:24 53.82 53.91 53.82 53.91 9.5K
14:25 53.91 53.91 53.86 53.86 0.3K
14:26 53.85 53.87 53.85 53.85 2.7K
14:27 53.85 53.85 53.85 53.85 0.3K
14:28 53.85 53.87 53.85 53.87 2.4K
14:29 53.87 53.87 53.85 53.87 0.7K
14:30 53.87 53.87 53.87 53.87 1.7K
14:31 53.87 53.88 53.87 53.88 1.8K
14:32 53.88 53.91 53.88 53.91 1.1K
14:33 53.91 53.91 53.87 53.87 2.5K
14:34 53.87 53.87 53.80 53.83 4.7K
14:35 53.83 53.83 53.73 53.73 12.0K
14:36 53.75 53.75 53.68 53.71 6.9K
14:37 53.71 53.71 53.71 53.71 1.1K
14:38 53.73 53.80 53.73 53.80 5.7K
14:39 53.80 53.80 53.79 53.79 0.8K
14:40 53.79 53.79 53.77 53.77 1.9K
14:41 53.77 53.77 53.77 53.77 0.4K
14:42 53.76 53.78 53.76 53.78 0.7K
14:43 53.78 53.78 53.75 53.75 3.1K
14:44 53.76 53.78 53.76 53.78 2.1K
14:45 53.80 53.80 53.79 53.79 1.6K
14:46 53.78 53.78 53.77 53.78 2.7K
14:47 53.78 53.78 53.77 53.78 1.7K
14:48 53.79 53.79 53.79 53.79 0.6K
14:49 53.80 53.80 53.78 53.78 4.3K
14:50 53.78 53.80 53.78 53.78 2.5K
14:51 53.78 53.80 53.77 53.80 2.2K
14:52 53.80 53.82 53.80 53.82 3.6K
14:53 53.83 53.84 53.81 53.83 6.1K
14:54 53.83 53.85 53.83 53.83 2.8K
14:55 53.83 53.83 53.83 53.83 0.4K
14:56 53.84 53.84 53.80 53.82 3.7K
14:57 53.82 53.83 53.80 53.80 1.5K
14:58 53.82 53.82 53.82 53.82 0.7K
14:59 53.82 53.82 53.80 53.80 1.8K
15:00 53.82 53.82 53.82 53.82 1.3K
15:01 53.82 53.82 53.82 53.82 0.5K
15:02 53.82 53.82 53.82 53.82 0.7K
15:03 53.83 53.83 53.82 53.83 4.3K
15:04 53.83 53.83 53.82 53.82 3.2K
15:05 53.82 53.82 53.81 53.81 1.2K
15:06 53.77 53.77 53.74 53.74 20.3K
15:07 53.74 53.77 53.74 53.74 4.7K
15:08 53.74 53.76 53.74 53.74 6.2K
15:09 53.76 53.76 53.68 53.68 11.3K
15:10 53.66 53.66 53.62 53.62 7.0K
15:11 53.62 53.63 53.61 53.61 1.3K
15:12 53.61 53.61 53.57 53.58 2.8K
15:13 53.59 53.66 53.59 53.66 9.2K
15:14 53.66 53.68 53.66 53.68 5.9K
15:15 53.68 53.68 53.68 53.68 5.6K
15:16 53.68 53.68 53.66 53.66 3.8K
15:17 53.66 53.66 53.66 53.66 1.3K
15:18 53.67 53.73 53.67 53.73 20.1K
15:19 53.73 53.73 53.71 53.71 3.3K
15:20 53.72 53.72 53.72 53.72 0.3K
15:21 53.74 53.74 53.72 53.72 1.6K
15:22 53.72 53.77 53.72 53.77 1.8K
15:23 53.76 53.77 53.75 53.77 4.9K
15:24 53.77 53.81 53.77 53.81 2.0K
15:25 53.76 53.76 53.74 53.75 8.9K
15:26 53.75 53.77 53.75 53.77 1.8K
15:27 53.77 53.77 53.73 53.77 8.8K
15:28 53.75 53.75 53.72 53.74 3.4K
15:29 53.72 53.72 53.70 53.70 21.0K
15:30 53.70 53.70 53.70 53.70 0.2K
15:31 53.70 53.74 53.68 53.68 8.0K
15:32 53.68 53.70 53.68 53.69 11.8K
15:33 53.69 53.69 53.64 53.64 8.2K
15:34 53.64 53.64 53.62 53.64 19.8K
15:35 53.67 53.67 53.67 53.67 3.4K
15:36 53.67 53.69 53.67 53.69 3.8K
15:37 53.73 53.73 53.70 53.71 4.0K
15:38 53.71 53.71 53.71 53.71 3.0K
15:39 53.70 53.73 53.70 53.73 5.3K
15:40 53.73 53.77 53.73 53.77 1.7K
15:41 53.79 53.79 53.75 53.75 5.5K
15:42 53.75 53.82 53.75 53.82 20.2K
15:43 53.82 53.87 53.82 53.87 3.8K
15:44 53.87 53.91 53.87 53.91 4.1K
15:45 53.91 53.91 53.88 53.91 5.6K
15:46 53.93 53.93 53.90 53.91 17.0K
15:47 53.90 53.91 53.90 53.91 2.1K
15:48 53.91 53.94 53.91 53.94 2.4K
15:49 53.90 53.92 53.90 53.92 4.3K
15:50 53.93 53.93 53.85 53.85 12.9K
15:51 53.86 53.93 53.85 53.86 13.8K
15:52 53.84 53.84 53.78 53.79 14.8K
15:53 53.80 53.81 53.79 53.80 5.9K
15:54 53.82 53.82 53.80 53.81 9.1K
15:55 53.81 53.81 53.75 53.77 26.3K
15:56 53.76 53.76 53.72 53.74 20.6K
15:57 53.72 53.74 53.71 53.74 24.6K
15:58 53.74 53.74 53.72 53.74 21.4K
15:59 53.72 53.76 53.72 53.76 35.0K
16:00 53.77 54.82 53.73 53.73 410.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available