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 53.84 54.00 53.84 53.88 19.9K
09:32 53.76 53.76 53.65 53.65 3.1K
09:33 53.65 53.65 53.65 53.65 1.5K
09:34 53.58 53.58 53.52 53.58 26.8K
09:35 53.58 53.58 53.34 53.42 3.2K
09:36 53.42 53.42 53.33 53.33 2.7K
09:37 53.30 53.36 53.30 53.36 2.6K
09:38 53.44 53.44 53.42 53.43 3.9K
09:39 53.43 53.43 53.37 53.37 1.2K
09:40 53.37 53.41 53.37 53.41 0.8K
09:41 53.41 53.45 53.37 53.37 10.6K
09:42 53.31 53.48 53.31 53.39 4.7K
09:43 53.39 53.39 53.37 53.37 0.8K
09:44 53.44 53.44 53.30 53.39 2.4K
09:45 53.30 53.38 53.26 53.26 4.0K
09:46 53.19 53.34 53.14 53.34 26.4K
09:47 53.34 53.34 53.32 53.32 4.7K
09:48 53.32 53.32 53.29 53.29 0.4K
09:49 53.23 53.28 53.23 53.27 2.6K
09:50 53.31 53.31 53.27 53.30 1.0K
09:51 53.27 53.30 53.25 53.25 0.8K
09:52 53.33 53.39 53.33 53.39 3.8K
09:53 53.34 53.36 53.33 53.33 15.5K
09:54 53.28 53.35 53.28 53.32 3.2K
09:55 53.34 53.34 53.34 53.34 0.8K
09:56 53.34 53.34 53.24 53.24 0.9K
09:57 53.27 53.27 53.18 53.21 3.7K
09:58 53.22 53.22 53.18 53.18 3.7K
09:59 53.18 53.18 53.11 53.11 16.3K
10:00 53.11 53.14 53.11 53.14 0.5K
10:01 53.14 53.14 53.03 53.03 4.8K
10:02 53.00 53.03 52.96 53.03 10.1K
10:03 53.05 53.08 53.05 53.08 2.7K
10:04 53.08 53.08 53.07 53.07 4.7K
10:05 53.07 53.10 53.05 53.05 5.2K
10:06 53.05 53.16 53.05 53.09 7.1K
10:07 53.09 53.09 53.05 53.09 3.0K
10:08 53.09 53.10 53.09 53.10 0.4K
10:09 53.10 53.10 53.08 53.08 1.3K
10:10 53.06 53.08 53.03 53.03 19.8K
10:11 53.08 53.13 53.08 53.13 1.8K
10:12 53.13 53.13 53.10 53.10 0.4K
10:13 53.10 53.13 53.08 53.08 2.0K
10:14 53.11 53.11 53.06 53.09 3.1K
10:15 53.09 53.09 53.09 53.09 1.2K
10:16 53.09 53.09 53.08 53.09 0.3K
10:17 53.06 53.12 53.06 53.12 4.8K
10:18 53.12 53.20 53.12 53.20 2.0K
10:19 53.20 53.21 53.18 53.21 3.0K
10:20 53.15 53.21 53.15 53.21 3.0K
10:21 53.20 53.20 53.11 53.15 2.4K
10:22 53.21 53.26 53.21 53.26 3.5K
10:23 53.23 53.23 53.23 53.23 1.0K
10:24 53.22 53.24 53.22 53.24 325.8K
10:25 53.24 53.24 53.21 53.21 250.9K
10:26 53.27 53.28 53.27 53.28 4.7K
10:27 53.28 53.37 53.28 53.35 6.7K
10:28 53.36 53.36 53.24 53.27 8.9K
10:29 53.27 53.33 53.24 53.33 7.7K
10:30 53.33 53.36 53.33 53.36 2.8K
10:31 53.36 53.45 53.36 53.45 2.1K
10:32 53.45 53.45 53.41 53.43 1.4K
10:33 53.43 53.43 53.43 53.43 0.1K
10:34 53.43 53.43 53.39 53.39 1.0K
10:35 53.42 53.42 53.34 53.39 9.6K
10:36 53.39 53.39 53.39 53.39 0.4K
10:37 53.39 53.47 53.39 53.46 4.6K
10:38 53.46 53.46 53.43 53.43 0.9K
10:39 53.43 53.44 53.43 53.44 2.3K
10:40 53.37 53.39 53.35 53.39 2.3K
10:41 53.39 53.39 53.39 53.39 0.1K
10:42 53.39 53.41 53.38 53.38 5.3K
10:43 53.38 53.43 53.38 53.41 3.9K
10:44 53.42 53.46 53.42 53.46 3.0K
10:45 53.46 53.46 53.46 53.46 0.2K
10:46 53.46 53.47 53.44 53.44 1.8K
10:47 53.49 53.49 53.44 53.47 1.4K
10:48 53.47 53.50 53.47 53.50 5.8K
10:49 53.50 53.54 53.50 53.54 1.2K
10:50 53.54 53.54 53.47 53.47 1.9K
10:51 53.49 53.49 53.48 53.49 0.7K
10:52 53.49 53.52 53.49 53.52 1.8K
10:53 53.52 53.54 53.51 53.54 1.4K
10:54 53.54 53.57 53.54 53.57 6.9K
10:55 53.58 53.58 53.56 53.56 4.8K
10:56 53.62 53.62 53.59 53.59 1.3K
10:57 53.59 53.59 53.46 53.46 6.3K
10:58 53.46 53.51 53.46 53.51 5.3K
10:59 53.51 53.55 53.51 53.54 9.6K
11:00 53.56 53.56 53.46 53.48 5.7K
11:01 53.48 53.48 53.47 53.47 1.2K
11:02 53.47 53.51 53.46 53.51 2.8K
11:03 53.51 53.51 53.51 53.51 0.1K
11:04 53.51 53.51 53.51 53.51 0.0K
11:05 53.48 53.48 53.44 53.44 2.2K
11:06 53.47 53.47 53.44 53.44 1.7K
11:07 53.44 53.44 53.37 53.38 10.6K
11:08 53.41 53.41 53.36 53.36 3.0K
11:09 53.36 53.42 53.36 53.42 0.3K
11:10 53.42 53.42 53.42 53.42 0.2K
11:11 53.42 53.45 53.42 53.45 0.5K
11:12 53.45 53.45 53.41 53.41 0.9K
11:13 53.41 53.44 53.41 53.44 0.8K
11:14 53.44 53.44 53.41 53.41 0.3K
11:15 53.41 53.43 53.41 53.43 1.1K
11:16 53.42 53.42 53.36 53.36 2.1K
11:17 53.36 53.36 53.36 53.36 0.4K
11:18 53.36 53.38 53.36 53.38 0.8K
11:19 53.35 53.36 53.35 53.36 2.0K
11:20 53.33 53.37 53.33 53.36 2.2K
11:21 53.36 53.36 53.32 53.35 1.6K
11:22 53.35 53.35 53.34 53.34 2.6K
11:23 53.36 53.37 53.36 53.36 1.4K
11:24 53.36 53.36 53.36 53.36 0.0K
11:25 53.33 53.36 53.33 53.36 0.6K
11:26 53.36 53.38 53.36 53.38 1.0K
11:27 53.38 53.39 53.35 53.39 2.2K
11:28 53.39 53.40 53.39 53.40 0.2K
11:29 53.40 53.40 53.40 53.40 1.1K
11:30 53.39 53.40 53.39 53.40 1.7K
11:31 53.40 53.42 53.40 53.42 0.7K
11:32 53.42 53.42 53.42 53.42 0.1K
11:33 53.42 53.42 53.38 53.38 2.6K
11:34 53.38 53.39 53.38 53.38 0.5K
11:35 53.38 53.40 53.38 53.40 2.2K
11:36 53.41 53.41 53.39 53.39 1.1K
11:37 53.39 53.40 53.38 53.40 2.9K
11:38 53.40 53.40 53.40 53.40 0.4K
11:39 53.41 53.42 53.40 53.40 0.9K
11:40 53.42 53.42 53.40 53.41 3.2K
11:41 53.41 53.41 53.41 53.41 0.7K
11:42 53.41 53.41 53.41 53.41 1.1K
11:43 53.41 53.44 53.41 53.44 1.0K
11:44 53.44 53.44 53.43 53.43 0.2K
11:45 53.43 53.46 53.41 53.46 10.7K
11:46 53.48 53.51 53.48 53.51 2.6K
11:47 53.49 53.54 53.49 53.54 0.7K
11:48 53.55 53.55 53.51 53.51 2.8K
11:49 53.51 53.51 53.51 53.51 0.3K
11:50 53.51 53.51 53.50 53.50 2.2K
11:51 53.50 53.51 53.48 53.51 1.9K
11:52 53.51 53.52 53.51 53.51 1.7K
11:53 53.51 53.52 53.50 53.50 4.4K
11:54 53.50 53.55 53.50 53.55 2.8K
11:55 53.55 53.55 53.52 53.52 2.1K
11:56 53.52 53.57 53.49 53.49 3.8K
11:57 53.52 53.52 53.52 53.52 1.7K
11:58 53.52 53.52 53.52 53.52 0.2K
11:59 53.52 53.52 53.52 53.52 1.0K
12:00 53.52 53.52 53.52 53.52 0.8K
12:01 53.52 53.52 53.49 53.49 1.5K
12:02 53.50 53.50 53.47 53.47 2.3K
12:03 53.49 53.49 53.49 53.49 1.4K
12:04 53.49 53.49 53.49 53.49 0.2K
12:05 53.49 53.51 53.49 53.51 1.2K
12:06 53.51 53.51 53.51 53.51 0.4K
12:07 53.51 53.51 53.50 53.50 1.7K
12:08 53.55 53.55 53.55 53.55 0.3K
12:09 53.55 53.55 53.55 53.55 0.1K
12:10 53.55 53.55 53.55 53.55 0.2K
12:11 53.55 53.61 53.55 53.61 8.6K
12:12 53.64 53.67 53.64 53.65 1.6K
12:13 53.65 53.65 53.62 53.64 1.8K
12:14 53.61 53.64 53.61 53.64 1.2K
12:15 53.65 53.65 53.64 53.64 1.4K
12:16 53.64 53.65 53.63 53.64 2.5K
12:17 53.64 53.66 53.64 53.64 1.1K
12:18 53.66 53.67 53.64 53.64 2.5K
12:19 53.64 53.64 53.64 53.64 0.2K
12:20 53.65 53.65 53.65 53.65 1.3K
12:21 53.65 53.65 53.65 53.65 0.6K
12:22 53.67 53.67 53.65 53.65 0.6K
12:23 53.65 53.67 53.57 53.57 10.4K
12:24 53.57 53.58 53.57 53.58 3.5K
12:25 53.70 53.70 53.70 53.70 11.5K
12:26 53.70 53.70 53.63 53.69 1.0K
12:27 53.69 53.69 53.69 53.69 0.0K
12:28 53.74 53.74 53.70 53.70 0.7K
12:29 53.70 53.70 53.70 53.70 0.5K
12:30 53.70 53.70 53.66 53.66 1.8K
12:31 53.66 53.66 53.65 53.65 0.8K
12:32 53.65 53.68 53.65 53.68 0.7K
12:33 53.62 53.62 53.62 53.62 0.3K
12:34 53.69 53.69 53.66 53.67 0.9K
12:35 53.67 53.68 53.67 53.68 0.7K
12:36 53.70 53.72 53.70 53.72 0.6K
12:37 53.71 53.74 53.71 53.72 0.8K
12:38 53.72 53.72 53.65 53.68 23.7K
12:39 53.68 53.68 53.65 53.65 1.6K
12:40 53.65 53.65 53.65 53.65 0.2K
12:41 53.67 53.67 53.67 53.67 0.5K
12:42 53.67 53.68 53.66 53.66 1.5K
12:43 53.64 53.74 53.64 53.74 7.4K
12:44 53.75 53.75 53.75 53.75 0.3K
12:45 53.73 53.74 53.73 53.74 0.9K
12:46 53.71 53.72 53.69 53.72 2.7K
12:47 53.72 53.72 53.72 53.72 0.3K
12:48 53.69 53.70 53.69 53.69 1.0K
12:49 53.69 53.72 53.69 53.72 0.8K
12:50 53.71 53.71 53.68 53.70 0.9K
12:51 53.70 53.70 53.66 53.66 0.6K
12:52 53.66 53.66 53.66 53.66 0.7K
12:53 53.68 53.68 53.68 53.68 0.7K
12:54 53.68 53.68 53.67 53.68 0.9K
12:55 53.68 53.71 53.68 53.70 0.7K
12:56 53.70 53.70 53.70 53.70 1.4K
12:57 53.70 53.70 53.64 53.64 0.6K
12:58 53.64 53.68 53.64 53.68 3.7K
12:59 53.66 53.66 53.66 53.66 0.5K
13:00 53.66 53.70 53.66 53.70 1.7K
13:01 53.70 53.85 53.70 53.85 11.1K
13:02 53.82 53.82 53.82 53.82 0.2K
13:03 53.74 53.75 53.74 53.75 1.0K
13:04 53.75 53.75 53.74 53.74 0.3K
13:05 53.74 53.77 53.74 53.77 0.5K
13:06 53.77 53.77 53.77 53.77 1.8K
13:07 53.77 53.80 53.77 53.77 0.5K
13:08 53.77 53.77 53.77 53.77 0.3K
13:09 53.79 53.79 53.77 53.77 0.4K
13:10 53.77 53.78 53.76 53.78 2.7K
13:11 53.78 53.78 53.78 53.78 0.4K
13:12 53.78 53.80 53.78 53.80 0.6K
13:13 53.80 53.80 53.80 53.80 0.2K
13:14 53.80 53.80 53.80 53.80 0.2K
13:15 53.80 53.81 53.80 53.81 0.7K
13:16 53.81 53.81 53.81 53.81 0.3K
13:17 53.81 53.82 53.80 53.82 2.1K
13:18 53.82 53.83 53.82 53.82 1.9K
13:19 53.83 53.83 53.83 53.83 0.9K
13:20 53.86 53.86 53.86 53.86 0.7K
13:21 53.86 53.86 53.83 53.83 7.8K
13:22 53.83 53.83 53.83 53.83 1.0K
13:23 53.84 53.84 53.84 53.84 0.2K
13:24 53.84 53.85 53.84 53.85 1.0K
13:25 53.83 53.83 53.83 53.83 1.0K
13:26 53.85 53.85 53.85 53.85 0.2K
13:27 53.85 53.85 53.85 53.85 0.5K
13:28 53.85 53.85 53.85 53.85 0.2K
13:29 53.85 53.87 53.85 53.87 1.0K
13:30 53.85 53.85 53.85 53.85 1.8K
13:31 53.85 53.88 53.85 53.87 3.3K
13:32 53.87 53.90 53.87 53.90 2.3K
13:33 53.94 53.94 53.92 53.94 1.8K
13:34 53.94 53.94 53.94 53.94 1.4K
13:35 53.91 53.91 53.91 53.91 1.0K
13:36 53.91 53.91 53.89 53.90 2.2K
13:37 53.91 53.91 53.91 53.91 0.6K
13:38 53.90 53.92 53.89 53.91 3.0K
13:39 53.92 53.92 53.91 53.91 2.8K
13:40 53.91 53.92 53.91 53.92 2.3K
13:41 53.93 53.93 53.92 53.92 1.5K
13:42 53.90 53.90 53.90 53.90 2.7K
13:43 53.90 53.93 53.90 53.93 1.8K
13:44 53.93 53.93 53.92 53.93 1.4K
13:45 53.94 53.98 53.94 53.98 2.7K
13:46 53.98 53.98 53.95 53.95 2.0K
13:47 53.95 53.97 53.95 53.97 0.4K
13:48 53.97 53.97 53.95 53.96 2.6K
13:49 53.96 53.96 53.92 53.92 8.4K
13:50 53.93 53.93 53.88 53.88 2.3K
13:51 53.88 53.93 53.88 53.92 1.5K
13:52 53.93 53.93 53.93 53.93 0.8K
13:53 53.93 53.96 53.93 53.96 1.2K
13:54 53.96 53.96 53.92 53.92 1.4K
13:55 53.92 53.92 53.92 53.92 1.3K
13:56 53.93 53.95 53.92 53.95 12.6K
13:57 53.95 53.95 53.93 53.95 2.0K
13:58 53.95 53.95 53.95 53.95 0.7K
13:59 53.95 53.95 53.95 53.95 0.4K
14:00 53.94 53.94 53.92 53.92 1.4K
14:01 53.92 53.96 53.92 53.96 1.1K
14:02 53.96 53.96 53.96 53.96 0.7K
14:03 53.96 53.96 53.95 53.95 3.5K
14:04 53.95 53.96 53.94 53.96 1.7K
14:05 53.96 53.96 53.95 53.95 1.5K
14:06 53.95 53.95 53.93 53.93 3.1K
14:07 53.91 53.91 53.91 53.91 0.1K
14:08 53.91 53.91 53.91 53.91 1.5K
14:09 53.93 53.93 53.93 53.93 0.6K
14:10 53.93 53.93 53.93 53.93 0.8K
14:11 53.93 53.93 53.92 53.92 1.6K
14:12 53.94 53.94 53.93 53.93 1.2K
14:13 53.93 53.95 53.93 53.93 2.2K
14:14 53.93 53.93 53.93 53.93 0.7K
14:15 53.93 53.93 53.93 53.93 0.3K
14:16 53.93 53.93 53.93 53.93 0.3K
14:17 53.93 53.93 53.93 53.93 0.5K
14:18 53.93 53.93 53.91 53.91 2.3K
14:19 53.91 53.93 53.91 53.92 0.7K
14:20 53.92 53.92 53.92 53.92 1.7K
14:21 53.93 53.93 53.93 53.93 1.5K
14:22 53.93 53.93 53.89 53.89 4.4K
14:23 53.88 53.88 53.87 53.87 1.8K
14:24 53.87 53.87 53.87 53.87 0.7K
14:25 53.87 53.87 53.87 53.87 0.5K
14:26 53.87 53.87 53.87 53.87 0.6K
14:27 53.87 53.89 53.86 53.89 2.8K
14:28 53.89 53.89 53.89 53.89 0.5K
14:29 53.89 53.89 53.89 53.89 0.7K
14:30 53.89 53.89 53.89 53.89 2.1K
14:31 53.89 53.89 53.89 53.89 0.6K
14:32 53.91 53.91 53.91 53.91 1.9K
14:33 53.90 54.00 53.90 54.00 14.2K
14:34 54.03 54.03 54.03 54.03 2.2K
14:35 54.04 54.04 54.01 54.02 1.1K
14:36 54.02 54.06 54.02 54.06 3.0K
14:37 54.04 54.06 54.04 54.06 2.7K
14:38 54.06 54.08 54.05 54.07 1.0K
14:39 54.06 54.07 54.05 54.05 4.7K
14:40 54.05 54.07 54.05 54.07 0.7K
14:41 54.07 54.07 54.06 54.06 1.0K
14:42 54.06 54.06 54.06 54.06 1.4K
14:43 54.06 54.06 54.06 54.06 1.5K
14:44 54.06 54.09 54.06 54.09 7.8K
14:45 54.09 54.09 54.08 54.08 1.0K
14:46 54.08 54.09 54.08 54.09 0.7K
14:47 54.09 54.09 54.06 54.06 5.7K
14:48 54.08 54.09 54.04 54.04 6.4K
14:49 54.04 54.08 54.04 54.08 5.8K
14:50 54.08 54.08 54.08 54.08 4.8K
14:51 54.08 54.08 54.08 54.08 0.3K
14:52 54.08 54.09 54.08 54.09 4.3K
14:53 54.06 54.10 54.06 54.10 8.4K
14:54 54.10 54.10 54.10 54.10 0.6K
14:55 54.10 54.10 54.10 54.10 2.0K
14:56 54.10 54.10 54.10 54.10 3.8K
14:57 54.06 54.07 54.06 54.07 1.6K
14:58 54.07 54.10 54.06 54.10 5.5K
14:59 54.11 54.11 54.09 54.09 3.6K
15:00 54.08 54.09 54.08 54.09 1.6K
15:01 54.08 54.08 54.08 54.08 0.7K
15:02 54.08 54.08 54.08 54.08 0.5K
15:03 54.08 54.08 54.08 54.08 1.9K
15:04 54.06 54.09 54.06 54.08 1.3K
15:05 54.08 54.09 54.07 54.07 3.2K
15:06 54.07 54.08 54.07 54.08 1.1K
15:07 54.07 54.07 54.05 54.07 2.8K
15:08 54.07 54.07 54.07 54.07 1.6K
15:09 54.07 54.11 54.07 54.11 1.1K
15:10 54.11 54.12 54.11 54.12 1.9K
15:11 54.12 54.15 54.12 54.15 2.8K
15:12 54.15 54.16 54.14 54.16 1.6K
15:13 54.18 54.19 54.17 54.17 4.9K
15:14 54.19 54.19 54.19 54.19 1.0K
15:15 54.19 54.19 54.18 54.18 3.5K
15:16 54.17 54.18 54.15 54.15 1.9K
15:17 54.16 54.19 54.16 54.19 5.8K
15:18 54.18 54.18 54.16 54.16 2.3K
15:19 54.16 54.20 54.16 54.20 6.3K
15:20 54.20 54.20 54.19 54.20 6.9K
15:21 54.24 54.29 54.24 54.29 7.4K
15:22 54.29 54.30 54.28 54.28 3.2K
15:23 54.29 54.31 54.29 54.31 7.8K
15:24 54.31 54.31 54.30 54.31 1.1K
15:25 54.32 54.32 54.31 54.31 1.0K
15:26 54.32 54.32 54.30 54.30 2.8K
15:27 54.31 54.31 54.28 54.31 4.5K
15:28 54.31 54.31 54.26 54.26 1.2K
15:29 54.26 54.26 54.26 54.26 1.5K
15:30 54.26 54.26 54.25 54.25 7.1K
15:31 54.21 54.21 54.21 54.21 5.5K
15:32 54.21 54.21 54.18 54.21 0.9K
15:33 54.20 54.20 54.17 54.17 4.6K
15:34 54.17 54.18 54.17 54.18 4.2K
15:35 54.18 54.18 54.16 54.16 3.1K
15:36 54.17 54.17 54.14 54.14 3.0K
15:37 54.14 54.14 54.06 54.06 3.5K
15:38 54.07 54.07 54.04 54.04 7.3K
15:39 54.03 54.03 54.00 54.00 2.7K
15:40 54.00 54.00 53.99 54.00 1.7K
15:41 54.00 54.01 53.95 53.95 6.5K
15:42 53.95 53.96 53.94 53.96 6.8K
15:43 53.95 53.96 53.94 53.96 7.1K
15:44 54.02 54.02 54.02 54.02 3.4K
15:45 54.02 54.02 54.00 54.00 2.4K
15:46 53.99 54.02 53.99 54.01 5.6K
15:47 54.01 54.03 54.01 54.03 2.4K
15:48 54.04 54.04 54.00 54.00 5.8K
15:49 54.00 54.00 53.99 53.99 2.8K
15:50 53.98 53.98 53.97 53.97 10.1K
15:51 53.98 54.04 53.97 53.97 11.7K
15:52 53.96 53.96 53.94 53.94 5.8K
15:53 53.92 53.92 53.91 53.91 6.5K
15:54 53.92 53.94 53.92 53.93 16.7K
15:55 53.93 53.93 53.89 53.89 8.5K
15:56 53.89 53.89 53.82 53.82 19.0K
15:57 53.81 53.83 53.79 53.83 33.3K
15:58 53.83 53.84 53.82 53.84 21.0K
15:59 53.84 53.88 53.84 53.88 29.0K
16:00 53.88 53.88 53.83 53.84 194.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available