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 53.53 53.77 53.10 53.55 19.4K
09:32 53.47 53.47 53.38 53.38 3.7K
09:33 53.39 53.39 53.39 53.39 3.2K
09:34 53.38 53.46 53.38 53.45 1.3K
09:35 53.46 53.46 53.46 53.46 0.9K
09:36 53.43 53.43 53.38 53.41 2.3K
09:37 53.41 53.46 53.30 53.46 10.3K
09:38 53.46 53.50 53.45 53.45 1.4K
09:39 53.49 53.50 53.47 53.48 2.2K
09:40 53.48 53.48 53.48 53.48 1.0K
09:41 53.48 53.48 53.47 53.47 2.5K
09:42 53.47 53.52 53.47 53.52 2.4K
09:43 53.46 53.46 53.45 53.45 0.9K
09:44 53.45 53.45 53.34 53.34 1.0K
09:45 53.34 53.34 53.34 53.34 0.4K
09:46 53.25 53.31 53.25 53.31 4.7K
09:47 53.31 53.31 53.25 53.25 1.7K
09:48 53.27 53.27 53.26 53.26 1.3K
09:49 53.27 53.28 53.21 53.28 1.8K
09:50 53.23 53.23 53.22 53.22 3.3K
09:51 53.18 53.19 52.91 52.91 34.3K
09:52 52.91 52.95 52.89 52.89 4.9K
09:53 52.89 52.89 52.74 52.81 23.6K
09:54 52.84 52.84 52.75 52.81 4.1K
09:55 52.81 52.81 52.72 52.78 10.3K
09:56 52.78 52.78 52.65 52.68 4.7K
09:57 52.71 52.80 52.65 52.80 3.0K
09:58 52.80 52.80 52.71 52.71 7.9K
09:59 52.61 52.72 52.55 52.55 22.3K
10:00 52.64 52.64 52.64 52.64 1.3K
10:01 52.64 52.75 52.58 52.75 3.7K
10:02 52.68 52.76 52.67 52.67 7.4K
10:03 52.68 52.70 52.51 52.57 7.1K
10:04 52.57 52.57 52.48 52.48 5.7K
10:05 52.42 52.44 52.42 52.42 4.8K
10:06 52.42 52.42 52.34 52.34 9.1K
10:07 52.39 52.39 52.27 52.29 10.5K
10:08 52.34 52.38 52.24 52.24 8.6K
10:09 52.24 52.43 52.24 52.43 5.5K
10:10 52.50 52.50 52.49 52.50 6.5K
10:11 52.50 52.63 52.50 52.60 4.0K
10:12 52.73 52.73 52.62 52.62 3.2K
10:13 52.64 52.68 52.64 52.68 2.2K
10:14 52.59 52.67 52.55 52.62 6.7K
10:15 52.62 52.62 52.57 52.57 3.1K
10:16 52.58 52.63 52.58 52.60 4.6K
10:17 52.60 52.60 52.56 52.57 1.3K
10:18 52.55 52.59 52.53 52.53 2.6K
10:19 52.53 52.53 52.52 52.52 5.8K
10:20 52.52 52.54 52.51 52.54 1.6K
10:21 52.51 52.51 52.50 52.50 3.9K
10:22 52.44 52.48 52.44 52.48 3.0K
10:23 52.43 52.51 52.43 52.49 3.8K
10:24 52.50 52.50 52.40 52.40 11.9K
10:25 52.38 52.38 52.33 52.37 4.2K
10:26 52.37 52.51 52.37 52.47 9.5K
10:27 52.40 52.40 52.35 52.35 3.5K
10:28 52.30 52.35 52.30 52.32 29.0K
10:29 52.34 52.37 52.34 52.36 8.3K
10:30 52.37 52.37 52.31 52.31 3.4K
10:31 52.31 52.35 52.31 52.34 3.8K
10:32 52.41 52.43 52.41 52.42 4.0K
10:33 52.46 52.47 52.46 52.47 2.8K
10:34 52.47 52.49 52.44 52.49 3.1K
10:35 52.49 52.52 52.48 52.52 1.7K
10:36 52.52 52.60 52.52 52.60 3.2K
10:37 52.60 52.62 52.56 52.59 3.8K
10:38 52.59 52.60 52.57 52.60 1.3K
10:39 52.57 52.57 52.52 52.52 4.4K
10:40 52.52 52.59 52.49 52.49 1.8K
10:41 52.49 52.53 52.49 52.51 1.9K
10:42 52.49 52.49 52.47 52.47 4.9K
10:43 52.46 52.54 52.46 52.54 12.6K
10:44 52.58 52.62 52.58 52.61 6.7K
10:45 52.61 52.67 52.61 52.67 2.3K
10:46 52.70 52.70 52.68 52.68 3.3K
10:47 52.71 52.71 52.66 52.67 4.3K
10:48 52.69 52.69 52.66 52.69 3.4K
10:49 52.71 52.76 52.71 52.73 3.1K
10:50 52.74 52.76 52.74 52.76 1.8K
10:51 52.79 52.80 52.73 52.73 7.7K
10:52 52.74 52.77 52.73 52.73 2.4K
10:53 52.73 52.73 52.67 52.70 12.4K
10:54 52.65 52.68 52.64 52.64 9.9K
10:55 52.66 52.66 52.62 52.65 2.7K
10:56 52.63 52.63 52.52 52.52 22.7K
10:57 52.55 52.56 52.53 52.54 4.5K
10:58 52.51 52.51 52.45 52.45 4.9K
10:59 52.47 52.52 52.47 52.51 3.8K
11:00 52.51 52.63 52.50 52.63 1.6K
11:01 52.60 52.66 52.60 52.66 1.8K
11:02 52.68 52.75 52.62 52.62 2.5K
11:03 52.69 52.69 52.65 52.65 4.3K
11:04 52.65 52.66 52.62 52.66 3.0K
11:05 52.63 52.68 52.63 52.68 6.3K
11:06 52.69 52.69 52.60 52.61 5.7K
11:07 52.61 52.65 52.56 52.65 2.1K
11:08 52.64 52.70 52.64 52.70 3.3K
11:09 52.74 52.76 52.74 52.75 7.1K
11:10 52.75 52.77 52.71 52.71 0.6K
11:11 52.71 52.71 52.63 52.63 5.5K
11:12 52.65 52.65 52.65 52.65 1.4K
11:13 52.65 52.65 52.65 52.65 0.9K
11:14 52.68 52.70 52.66 52.69 1.8K
11:15 52.71 52.71 52.70 52.71 2.3K
11:16 52.71 52.73 52.71 52.71 2.2K
11:17 52.71 52.75 52.71 52.75 3.2K
11:18 52.78 52.78 52.78 52.78 1.8K
11:19 52.78 52.78 52.75 52.76 6.4K
11:20 52.76 52.77 52.75 52.77 1.7K
11:21 52.77 52.79 52.77 52.77 4.6K
11:22 52.77 52.81 52.77 52.79 4.4K
11:23 52.79 52.79 52.79 52.79 0.3K
11:24 52.79 52.79 52.79 52.79 0.6K
11:25 52.79 52.85 52.79 52.85 5.8K
11:26 52.85 52.91 52.85 52.91 1.7K
11:27 52.91 52.94 52.91 52.94 1.0K
11:28 52.94 52.94 52.87 52.88 10.3K
11:29 52.88 52.89 52.88 52.89 1.1K
11:30 52.89 52.89 52.86 52.86 3.3K
11:31 52.88 52.92 52.88 52.92 3.6K
11:32 52.96 52.96 52.93 52.96 10.1K
11:33 52.96 52.96 52.95 52.95 1.0K
11:34 52.95 52.95 52.94 52.94 1.1K
11:35 52.91 52.91 52.90 52.90 3.7K
11:36 52.90 52.90 52.90 52.90 4.7K
11:37 52.90 53.05 52.90 52.97 9.8K
11:38 52.97 52.97 52.97 52.97 2.3K
11:39 52.97 52.97 52.96 52.96 0.6K
11:40 52.95 52.95 52.95 52.95 4.4K
11:41 52.95 52.95 52.89 52.89 4.1K
11:42 52.91 52.91 52.91 52.91 2.0K
11:43 52.91 52.93 52.91 52.93 1.9K
11:44 52.93 52.93 52.91 52.91 2.1K
11:45 52.91 52.92 52.91 52.92 0.6K
11:46 52.95 53.01 52.95 52.95 4.1K
11:47 52.97 52.98 52.97 52.98 1.6K
11:48 52.99 53.06 52.99 53.05 1.6K
11:49 53.04 53.09 53.04 53.08 5.8K
11:50 53.10 53.10 53.04 53.04 3.3K
11:51 53.01 53.01 53.01 53.01 2.1K
11:52 53.02 53.07 53.02 53.07 2.4K
11:53 53.07 53.07 53.07 53.07 0.9K
11:54 53.10 53.14 53.08 53.11 4.4K
11:55 53.12 53.13 53.11 53.13 4.4K
11:56 53.11 53.13 53.10 53.13 14.1K
11:57 53.14 53.18 53.14 53.18 12.9K
11:58 53.18 53.18 53.16 53.16 3.4K
11:59 53.15 53.15 53.13 53.13 3.4K
12:00 53.13 53.15 53.13 53.15 1.1K
12:01 53.16 53.16 53.16 53.16 11.4K
12:02 53.13 53.13 53.13 53.13 5.1K
12:03 53.06 53.06 53.06 53.06 0.8K
12:04 53.11 53.11 53.11 53.11 1.9K
12:05 53.11 53.11 53.11 53.11 0.8K
12:06 53.11 53.12 53.10 53.10 3.2K
12:07 53.12 53.12 53.09 53.11 2.1K
12:08 53.11 53.11 53.11 53.11 0.9K
12:09 53.11 53.11 53.11 53.11 0.4K
12:10 53.11 53.11 53.10 53.11 1.9K
12:11 53.10 53.12 53.10 53.12 0.9K
12:12 53.15 53.15 53.14 53.15 3.4K
12:13 53.14 53.19 53.14 53.19 1.6K
12:14 53.19 53.22 53.19 53.22 1.5K
12:15 53.17 53.17 53.17 53.17 1.8K
12:16 53.16 53.18 53.16 53.18 1.2K
12:17 53.18 53.22 53.18 53.22 1.0K
12:18 53.22 53.25 53.22 53.24 1.6K
12:19 53.24 53.24 53.24 53.24 2.7K
12:20 53.24 53.26 53.23 53.26 12.6K
12:21 53.26 53.28 53.26 53.28 3.3K
12:22 53.23 53.26 53.23 53.24 8.2K
12:23 53.24 53.24 53.21 53.21 1.5K
12:24 53.24 53.28 53.24 53.28 1.9K
12:25 53.30 53.37 53.30 53.37 9.6K
12:26 53.37 53.37 53.34 53.34 0.8K
12:27 53.34 53.34 53.32 53.33 1.4K
12:28 53.37 53.37 53.32 53.32 4.0K
12:29 53.30 53.32 53.30 53.32 1.7K
12:30 53.31 53.31 53.29 53.29 4.0K
12:31 53.29 53.29 53.26 53.26 0.7K
12:32 53.26 53.26 53.26 53.26 1.5K
12:33 53.26 53.28 53.26 53.28 1.3K
12:34 53.28 53.30 53.28 53.30 1.1K
12:35 53.32 53.32 53.28 53.28 4.5K
12:36 53.28 53.28 53.26 53.27 0.7K
12:37 53.21 53.31 53.21 53.31 20.5K
12:38 53.27 53.36 53.27 53.36 12.7K
12:39 53.36 53.36 53.36 53.36 0.1K
12:40 53.35 53.35 53.35 53.35 3.4K
12:41 53.35 53.35 53.33 53.33 0.9K
12:42 53.36 53.39 53.36 53.39 1.7K
12:43 53.37 53.37 53.37 53.37 2.8K
12:44 53.37 53.40 53.37 53.40 1.5K
12:45 53.39 53.39 53.38 53.39 1.6K
12:46 53.39 53.42 53.39 53.40 13.7K
12:47 53.44 53.44 53.38 53.38 4.0K
12:48 53.38 53.39 53.38 53.39 1.5K
12:49 53.39 53.39 53.38 53.38 0.6K
12:50 53.38 53.38 53.29 53.29 10.2K
12:51 53.33 53.33 53.33 53.33 1.4K
12:52 53.32 53.32 53.32 53.32 1.2K
12:53 53.29 53.30 53.29 53.30 0.8K
12:54 53.30 53.33 53.30 53.33 2.6K
12:55 53.33 53.33 53.33 53.33 0.8K
12:56 53.32 53.34 53.32 53.34 2.9K
12:57 53.35 53.35 53.26 53.26 7.0K
12:58 53.26 53.26 53.25 53.25 1.4K
12:59 53.25 53.25 53.21 53.21 2.4K
13:00 53.20 53.20 53.17 53.20 1.2K
13:01 53.20 53.20 53.20 53.20 0.3K
13:02 53.21 53.21 53.21 53.21 1.5K
13:03 53.21 53.21 53.21 53.21 1.4K
13:04 53.22 53.22 53.22 53.22 0.7K
13:05 53.22 53.22 53.22 53.22 0.6K
13:06 53.22 53.22 53.22 53.22 0.3K
13:07 53.19 53.20 53.19 53.20 3.0K
13:08 53.21 53.22 53.21 53.22 0.2K
13:09 53.22 53.23 53.22 53.23 3.2K
13:10 53.23 53.23 53.20 53.20 2.3K
13:11 53.21 53.21 53.18 53.21 1.4K
13:12 53.21 53.21 53.21 53.21 0.5K
13:13 53.21 53.22 53.21 53.22 5.8K
13:14 53.23 53.23 53.23 53.23 0.8K
13:15 53.24 53.24 53.23 53.23 1.7K
13:16 53.23 53.26 53.23 53.26 3.0K
13:17 53.26 53.26 53.26 53.26 0.8K
13:18 53.26 53.26 53.26 53.26 0.2K
13:19 53.26 53.26 53.26 53.26 1.3K
13:20 53.26 53.29 53.26 53.29 0.5K
13:21 53.29 53.29 53.29 53.29 0.9K
13:22 53.31 53.31 53.29 53.29 0.7K
13:23 53.29 53.30 53.29 53.29 2.0K
13:24 53.29 53.31 53.29 53.30 5.3K
13:25 53.30 53.30 53.29 53.29 0.4K
13:26 53.30 53.32 53.30 53.31 3.9K
13:27 53.31 53.31 53.29 53.29 0.8K
13:28 53.29 53.29 53.29 53.29 0.0K
13:29 53.29 53.30 53.29 53.29 3.1K
13:30 53.23 53.23 53.20 53.22 2.3K
13:31 53.22 53.23 53.22 53.23 0.7K
13:32 53.23 53.23 53.20 53.20 2.5K
13:33 53.20 53.21 53.19 53.19 2.2K
13:34 53.17 53.20 53.15 53.15 1.1K
13:35 53.17 53.20 53.17 53.19 2.2K
13:36 53.19 53.19 53.17 53.19 2.0K
13:37 53.19 53.21 53.19 53.21 1.0K
13:38 53.21 53.21 53.12 53.12 7.4K
13:39 53.13 53.13 53.07 53.07 9.4K
13:40 53.09 53.09 53.07 53.07 4.2K
13:41 53.07 53.08 53.07 53.08 1.6K
13:42 53.12 53.12 53.12 53.12 0.5K
13:43 53.12 53.12 53.12 53.12 0.7K
13:44 53.12 53.21 53.12 53.21 1.7K
13:45 53.21 53.23 53.21 53.23 1.2K
13:46 53.23 53.26 53.23 53.26 1.2K
13:47 53.25 53.25 53.23 53.23 7.5K
13:48 53.23 53.25 53.23 53.25 0.8K
13:49 53.23 53.23 53.20 53.20 0.6K
13:50 53.23 53.23 53.23 53.23 0.9K
13:51 53.23 53.23 53.23 53.23 3.6K
13:52 53.23 53.25 53.23 53.25 2.9K
13:53 53.25 53.25 53.23 53.25 4.4K
13:54 53.25 53.25 53.25 53.25 0.7K
13:55 53.25 53.26 53.25 53.26 2.1K
13:56 53.24 53.25 53.24 53.25 2.3K
13:57 53.29 53.29 53.28 53.28 2.8K
13:58 53.26 53.26 53.24 53.24 4.1K
13:59 53.24 53.26 53.24 53.25 6.4K
14:00 53.25 53.25 53.24 53.25 0.8K
14:01 53.25 53.29 53.25 53.29 1.2K
14:02 53.29 53.29 53.28 53.28 1.2K
14:03 53.28 53.37 53.28 53.37 4.7K
14:04 53.37 53.37 53.36 53.36 0.5K
14:05 53.36 53.36 53.35 53.35 3.2K
14:06 53.36 53.39 53.36 53.39 1.3K
14:07 53.41 53.41 53.39 53.39 4.8K
14:08 53.39 53.39 53.36 53.36 3.3K
14:09 53.36 53.36 53.34 53.34 1.3K
14:10 53.34 53.35 53.34 53.34 3.4K
14:11 53.33 53.33 53.33 53.33 27.7K
14:12 53.34 53.34 53.28 53.29 4.4K
14:13 53.28 53.28 53.26 53.26 1.2K
14:14 53.26 53.26 53.26 53.26 0.7K
14:15 53.28 53.30 53.28 53.30 1.8K
14:16 53.27 53.29 53.27 53.29 4.0K
14:17 53.32 53.32 53.31 53.31 1.8K
14:18 53.31 53.31 53.31 53.31 1.1K
14:19 53.29 53.29 53.27 53.27 3.8K
14:20 53.27 53.27 53.26 53.26 3.4K
14:21 53.26 53.26 53.25 53.25 0.4K
14:22 53.27 53.27 53.24 53.24 5.8K
14:23 53.25 53.31 53.25 53.31 1.9K
14:24 53.31 53.32 53.31 53.32 1.8K
14:25 53.32 53.34 53.29 53.34 1.9K
14:26 53.34 53.35 53.33 53.33 1.5K
14:27 53.32 53.32 53.32 53.32 2.7K
14:28 53.32 53.36 53.32 53.36 1.6K
14:29 53.36 53.37 53.35 53.35 1.3K
14:30 53.37 53.40 53.37 53.40 7.5K
14:31 53.36 53.39 53.36 53.39 5.1K
14:32 53.39 53.43 53.39 53.43 8.2K
14:33 53.42 53.44 53.42 53.43 1.7K
14:34 53.41 53.42 53.40 53.41 4.2K
14:35 53.41 53.41 53.41 53.41 0.4K
14:36 53.39 53.42 53.39 53.42 5.6K
14:37 53.42 53.42 53.41 53.41 0.8K
14:38 53.33 53.34 53.31 53.34 6.8K
14:39 53.34 53.34 53.33 53.33 0.9K
14:40 53.30 53.32 53.29 53.32 1.9K
14:41 53.30 53.33 53.30 53.33 3.4K
14:42 53.34 53.34 53.33 53.33 4.1K
14:43 53.31 53.31 53.30 53.30 4.8K
14:44 53.32 53.34 53.32 53.34 3.5K
14:45 53.32 53.33 53.32 53.33 3.8K
14:46 53.30 53.33 53.30 53.33 1.6K
14:47 53.34 53.34 53.34 53.34 3.1K
14:48 53.31 53.31 53.31 53.31 2.4K
14:49 53.31 53.31 53.28 53.31 1.2K
14:50 53.31 53.31 53.28 53.28 2.9K
14:51 53.29 53.31 53.27 53.29 0.7K
14:52 53.29 53.31 53.29 53.31 1.7K
14:53 53.31 53.31 53.25 53.25 6.1K
14:54 53.25 53.25 53.25 53.25 1.4K
14:55 53.25 53.28 53.25 53.25 0.6K
14:56 53.25 53.29 53.25 53.27 2.3K
14:57 53.29 53.30 53.28 53.28 1.9K
14:58 53.28 53.28 53.27 53.27 5.2K
14:59 53.27 53.29 53.27 53.29 1.5K
15:00 53.29 53.29 53.27 53.27 4.6K
15:01 53.26 53.26 53.25 53.25 1.2K
15:02 53.24 53.24 53.24 53.24 5.1K
15:03 53.24 53.24 53.22 53.22 2.6K
15:04 53.22 53.23 53.22 53.23 1.3K
15:05 53.22 53.22 53.19 53.19 5.8K
15:06 53.19 53.20 53.19 53.19 4.9K
15:07 53.19 53.19 53.18 53.18 4.9K
15:08 53.15 53.15 53.15 53.15 1.5K
15:09 53.15 53.16 53.15 53.16 2.1K
15:10 53.16 53.17 53.16 53.16 2.2K
15:11 53.19 53.19 53.19 53.19 5.8K
15:12 53.19 53.20 53.19 53.20 1.4K
15:13 53.21 53.21 53.21 53.21 1.0K
15:14 53.22 53.22 53.21 53.21 7.1K
15:15 53.21 53.21 53.17 53.21 2.3K
15:16 53.21 53.22 53.21 53.22 2.7K
15:17 53.21 53.22 53.20 53.20 4.5K
15:18 53.21 53.26 53.21 53.26 2.2K
15:19 53.27 53.27 53.25 53.25 1.5K
15:20 53.27 53.29 53.27 53.28 7.2K
15:21 53.28 53.29 53.26 53.26 6.5K
15:22 53.28 53.28 53.25 53.25 8.4K
15:23 53.25 53.26 53.23 53.26 6.2K
15:24 53.28 53.30 53.27 53.27 7.0K
15:25 53.27 53.29 53.26 53.26 8.2K
15:26 53.24 53.24 53.24 53.24 2.9K
15:27 53.24 53.25 53.24 53.25 1.9K
15:28 53.25 53.28 53.25 53.27 4.9K
15:29 53.26 53.26 53.23 53.23 5.6K
15:30 53.24 53.25 53.23 53.23 2.8K
15:31 53.23 53.23 53.21 53.21 3.8K
15:32 53.21 53.26 53.21 53.26 13.0K
15:33 53.26 53.27 53.25 53.25 5.5K
15:34 53.25 53.26 53.25 53.26 3.9K
15:35 53.26 53.28 53.26 53.28 1.9K
15:36 53.27 53.28 53.22 53.22 13.5K
15:37 53.20 53.20 53.19 53.20 7.4K
15:38 53.21 53.24 53.21 53.24 3.5K
15:39 53.24 53.24 53.21 53.22 10.8K
15:40 53.25 53.25 53.23 53.23 13.9K
15:41 53.23 53.23 53.15 53.19 11.1K
15:42 53.19 53.24 53.19 53.24 4.3K
15:43 53.24 53.25 53.24 53.25 3.0K
15:44 53.26 53.26 53.18 53.18 11.5K
15:45 53.18 53.20 53.17 53.17 5.3K
15:46 53.17 53.18 53.15 53.15 9.1K
15:47 53.16 53.22 53.16 53.22 6.1K
15:48 53.23 53.28 53.23 53.28 2.9K
15:49 53.26 53.27 53.25 53.27 9.3K
15:50 53.25 53.26 53.22 53.22 10.3K
15:51 53.23 53.25 53.18 53.18 15.3K
15:52 53.18 53.20 53.16 53.20 9.8K
15:53 53.20 53.24 53.20 53.21 12.2K
15:54 53.20 53.20 53.18 53.18 9.5K
15:55 53.20 53.20 53.14 53.17 13.2K
15:56 53.18 53.21 53.17 53.17 16.3K
15:57 53.19 53.19 53.18 53.19 14.8K
15:58 53.15 53.16 53.14 53.16 20.3K
15:59 53.17 53.17 53.13 53.15 19.0K
16:00 53.14 53.44 53.13 53.15 77.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available