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 52.86 53.12 52.82 52.89 15.4K
09:32 52.85 52.96 52.85 52.96 1.1K
09:33 52.93 52.93 52.93 52.93 2.1K
09:34 52.93 52.93 52.88 52.88 0.4K
09:35 53.03 53.03 53.03 53.03 18.8K
09:36 53.01 53.03 53.01 53.03 0.4K
09:37 53.03 53.09 53.02 53.09 1.0K
09:38 53.09 53.09 53.09 53.09 4.6K
09:39 53.09 53.19 53.09 53.19 2.7K
09:40 53.19 53.20 53.17 53.20 2.0K
09:41 53.20 53.20 53.08 53.12 2.3K
09:42 53.07 53.07 53.06 53.06 0.6K
09:43 53.06 53.06 52.92 52.94 2.1K
09:44 52.98 52.98 52.95 52.95 4.4K
09:45 52.95 53.09 52.95 53.09 4.4K
09:46 53.08 53.13 53.08 53.08 0.6K
09:47 53.14 53.15 53.14 53.15 0.5K
09:48 53.16 53.16 53.16 53.16 0.8K
09:49 53.15 53.15 53.15 53.15 0.3K
09:50 53.15 53.16 53.13 53.16 3.7K
09:51 53.16 53.17 53.16 53.17 2.4K
09:52 53.13 53.17 53.13 53.16 0.7K
09:53 53.16 53.22 53.16 53.22 2.5K
09:54 53.26 53.29 53.26 53.29 4.2K
09:55 53.31 53.32 53.31 53.32 4.5K
09:56 53.32 53.35 53.29 53.29 1.8K
09:57 53.28 53.28 53.18 53.18 2.2K
09:58 53.18 53.18 53.18 53.18 1.2K
09:59 53.18 53.19 53.18 53.19 0.5K
10:00 53.19 53.19 53.15 53.17 0.8K
10:01 53.22 53.27 53.22 53.27 3.4K
10:02 53.31 53.32 53.30 53.30 25.8K
10:03 53.24 53.24 53.24 53.24 1.8K
10:04 53.24 53.25 53.24 53.25 2.1K
10:05 53.29 53.29 53.21 53.26 4.4K
10:06 53.26 53.28 53.26 53.27 1.6K
10:07 53.28 53.29 53.20 53.20 11.6K
10:08 53.10 53.10 53.10 53.10 3.4K
10:09 53.10 53.10 52.97 52.97 2.3K
10:10 53.01 53.07 53.01 53.07 2.5K
10:11 53.07 53.07 52.98 52.99 2.8K
10:12 52.99 53.02 52.99 53.01 1.1K
10:13 53.01 53.05 53.01 53.05 0.9K
10:14 53.05 53.09 53.05 53.06 1.8K
10:15 53.06 53.06 53.06 53.06 0.3K
10:16 53.06 53.06 53.06 53.06 1.0K
10:17 53.06 53.06 53.06 53.06 0.8K
10:18 53.06 53.06 53.06 53.06 0.7K
10:19 53.07 53.11 53.04 53.11 2.4K
10:20 53.11 53.14 53.11 53.14 1.0K
10:21 53.14 53.14 53.14 53.14 1.1K
10:22 53.14 53.14 53.10 53.10 2.5K
10:23 53.10 53.13 53.10 53.10 1.9K
10:24 53.13 53.13 53.08 53.10 5.7K
10:25 53.07 53.09 53.06 53.09 3.2K
10:26 53.09 53.12 53.09 53.11 1.2K
10:27 53.11 53.17 53.11 53.17 2.1K
10:28 53.17 53.17 53.16 53.16 3.8K
10:29 53.20 53.20 53.13 53.13 4.7K
10:30 53.13 53.13 53.13 53.13 1.3K
10:31 53.10 53.12 53.09 53.09 2.5K
10:32 53.09 53.20 53.09 53.15 7.2K
10:33 53.15 53.18 53.15 53.18 1.6K
10:34 53.18 53.18 53.17 53.17 1.3K
10:35 53.12 53.12 53.11 53.11 3.1K
10:36 53.10 53.10 53.10 53.10 2.4K
10:37 53.10 53.10 53.06 53.06 7.5K
10:38 53.08 53.08 53.08 53.08 1.5K
10:39 53.08 53.11 53.06 53.06 13.1K
10:40 53.00 53.01 53.00 53.01 6.1K
10:41 53.01 53.02 53.01 53.02 0.5K
10:42 53.03 53.07 53.03 53.06 2.2K
10:43 53.06 53.06 53.02 53.06 1.4K
10:44 53.06 53.06 53.06 53.06 1.6K
10:45 53.06 53.06 53.06 53.06 1.0K
10:46 53.06 53.06 53.02 53.06 1.0K
10:47 53.02 53.07 53.02 53.07 1.4K
10:48 53.07 53.07 52.98 52.98 8.3K
10:49 52.98 52.98 52.94 52.94 1.4K
10:50 52.98 52.98 52.94 52.94 3.0K
10:51 52.98 52.98 52.98 52.98 2.1K
10:52 52.97 53.00 52.97 53.00 2.5K
10:53 53.00 53.02 53.00 53.02 1.5K
10:54 53.05 53.09 53.05 53.09 5.2K
10:55 53.09 53.09 53.06 53.06 2.0K
10:56 53.06 53.06 53.06 53.06 0.5K
10:57 53.06 53.08 53.06 53.07 3.4K
10:58 53.07 53.07 53.04 53.04 1.5K
10:59 53.07 53.10 53.05 53.10 18.2K
11:00 53.11 53.11 53.00 53.00 3.8K
11:01 53.01 53.03 52.99 53.03 3.8K
11:02 53.04 53.04 53.00 53.00 0.5K
11:03 53.05 53.05 52.98 53.01 6.7K
11:04 53.01 53.01 53.00 53.00 0.6K
11:05 53.00 53.04 53.00 53.03 4.5K
11:06 53.03 53.03 52.95 52.95 2.4K
11:07 52.95 52.95 52.95 52.95 0.5K
11:08 52.95 52.95 52.93 52.93 4.3K
11:09 52.93 52.93 52.90 52.93 1.9K
11:10 52.93 52.93 52.90 52.93 2.9K
11:11 52.93 52.93 52.90 52.90 2.7K
11:12 52.87 52.94 52.87 52.93 4.2K
11:13 52.93 52.93 52.89 52.91 2.5K
11:14 52.91 52.91 52.89 52.89 0.3K
11:15 52.89 52.89 52.86 52.88 0.8K
11:16 52.88 52.89 52.87 52.89 0.5K
11:17 52.89 52.90 52.86 52.90 1.9K
11:18 52.93 52.94 52.91 52.91 3.3K
11:19 52.96 52.96 52.96 52.96 1.9K
11:20 52.96 53.02 52.96 53.01 3.0K
11:21 53.01 53.01 52.97 53.01 0.6K
11:22 53.01 53.01 52.97 53.01 2.2K
11:23 52.97 53.01 52.97 52.97 1.0K
11:24 52.97 52.97 52.97 52.97 0.6K
11:25 52.97 53.01 52.97 52.98 1.0K
11:26 52.97 53.01 52.97 53.01 1.0K
11:27 53.01 53.01 52.99 52.99 2.7K
11:28 53.02 53.02 53.00 53.00 4.5K
11:29 52.96 53.00 52.96 53.00 6.4K
11:30 53.00 53.00 52.96 52.96 3.3K
11:31 52.96 52.96 52.90 52.90 2.7K
11:32 52.85 52.85 52.81 52.81 15.2K
11:33 52.82 52.82 52.77 52.78 2.5K
11:34 52.78 52.78 52.75 52.77 2.7K
11:35 52.77 52.81 52.77 52.81 2.6K
11:36 52.85 52.85 52.82 52.82 2.2K
11:37 52.82 52.87 52.82 52.87 4.2K
11:38 52.85 52.93 52.85 52.90 4.0K
11:39 52.92 52.95 52.91 52.93 3.5K
11:40 52.94 52.94 52.94 52.94 1.0K
11:41 52.94 52.96 52.94 52.96 2.7K
11:42 52.96 52.96 52.96 52.96 0.8K
11:43 52.97 52.97 52.93 52.93 3.6K
11:44 52.93 52.94 52.92 52.94 0.5K
11:45 52.92 52.94 52.90 52.90 2.0K
11:46 52.94 52.95 52.90 52.95 1.5K
11:47 52.95 52.95 52.91 52.91 0.9K
11:48 52.95 52.97 52.95 52.97 1.0K
11:49 52.90 52.90 52.90 52.90 0.4K
11:50 52.90 52.95 52.90 52.90 1.0K
11:51 52.90 52.93 52.89 52.89 3.5K
11:52 52.93 52.93 52.87 52.91 8.6K
11:53 52.88 52.88 52.85 52.85 6.4K
11:54 52.85 52.85 52.85 52.85 0.9K
11:55 52.86 52.91 52.85 52.86 2.3K
11:56 52.87 52.87 52.85 52.85 5.4K
11:57 52.85 52.85 52.82 52.82 1.7K
11:58 52.82 52.82 52.82 52.82 1.7K
11:59 52.82 52.82 52.80 52.82 5.7K
12:00 52.85 52.85 52.84 52.84 1.3K
12:01 52.84 52.84 52.78 52.78 9.3K
12:02 52.79 52.85 52.79 52.85 3.4K
12:03 52.85 52.85 52.81 52.81 0.1K
12:04 52.86 52.87 52.78 52.78 2.5K
12:05 52.77 52.81 52.77 52.81 1.1K
12:06 52.81 52.81 52.78 52.81 1.1K
12:07 52.81 52.81 52.79 52.79 4.1K
12:08 52.79 52.79 52.76 52.76 1.5K
12:09 52.79 52.81 52.79 52.81 4.0K
12:10 52.81 52.81 52.74 52.74 20.7K
12:11 52.75 52.76 52.75 52.76 2.7K
12:12 52.76 52.76 52.76 52.76 0.1K
12:13 52.76 52.76 52.76 52.76 0.7K
12:14 52.72 52.75 52.72 52.74 4.3K
12:15 52.74 52.76 52.74 52.76 3.4K
12:16 52.76 52.80 52.76 52.80 2.2K
12:17 52.77 52.79 52.76 52.76 2.8K
12:18 52.76 52.76 52.76 52.76 0.1K
12:19 52.76 52.78 52.73 52.73 13.4K
12:20 52.75 52.75 52.68 52.74 5.3K
12:21 52.75 52.75 52.73 52.73 3.2K
12:22 52.73 52.75 52.73 52.75 0.5K
12:23 52.74 52.77 52.74 52.77 5.7K
12:24 52.73 52.73 52.72 52.72 3.0K
12:25 52.72 52.76 52.72 52.76 0.5K
12:26 52.75 52.77 52.75 52.76 6.4K
12:27 52.76 52.76 52.73 52.73 4.2K
12:28 52.73 52.74 52.72 52.72 0.7K
12:29 52.72 52.72 52.72 52.72 1.9K
12:30 52.72 52.75 52.71 52.75 3.1K
12:31 52.75 52.76 52.74 52.74 2.2K
12:32 52.74 52.76 52.74 52.76 4.2K
12:33 52.73 52.73 52.70 52.71 2.6K
12:34 52.71 52.71 52.71 52.71 3.1K
12:35 52.72 52.72 52.72 52.72 0.4K
12:36 52.69 52.69 52.67 52.67 4.4K
12:37 52.68 52.75 52.67 52.75 6.3K
12:38 52.73 52.73 52.70 52.72 5.9K
12:39 52.72 52.72 52.72 52.72 0.4K
12:40 52.72 52.72 52.70 52.70 14.2K
12:41 52.70 52.72 52.69 52.72 4.2K
12:42 52.72 52.74 52.72 52.74 1.7K
12:43 52.74 52.74 52.74 52.74 0.2K
12:44 52.72 52.76 52.72 52.76 1.6K
12:45 52.76 52.78 52.75 52.78 3.6K
12:46 52.78 52.78 52.77 52.77 2.3K
12:47 52.77 52.77 52.73 52.73 5.4K
12:48 52.73 52.73 52.70 52.70 1.2K
12:49 52.70 52.72 52.70 52.71 1.0K
12:50 52.71 52.72 52.71 52.72 2.1K
12:51 52.70 52.70 52.68 52.68 2.9K
12:52 52.68 52.69 52.68 52.69 2.3K
12:53 52.67 52.67 52.67 52.67 1.6K
12:54 52.67 52.68 52.67 52.67 2.2K
12:55 52.65 52.68 52.65 52.68 1.4K
12:56 52.65 52.65 52.65 52.65 4.3K
12:57 52.65 52.65 52.65 52.65 1.7K
12:58 52.65 52.65 52.62 52.62 2.5K
12:59 52.62 52.62 52.62 52.62 2.6K
13:00 52.62 52.62 52.57 52.60 3.7K
13:01 52.60 52.60 52.58 52.58 0.6K
13:02 52.56 52.56 52.56 52.56 1.5K
13:03 52.57 52.57 52.54 52.56 2.2K
13:04 52.56 52.58 52.56 52.58 5.2K
13:05 52.58 52.58 52.55 52.55 1.9K
13:06 52.55 52.58 52.55 52.55 0.9K
13:07 52.54 52.56 52.54 52.56 2.0K
13:08 52.57 52.57 52.53 52.55 2.8K
13:09 52.55 52.59 52.55 52.59 1.6K
13:10 52.59 52.65 52.59 52.65 3.6K
13:11 52.65 52.65 52.65 52.65 0.3K
13:12 52.65 52.66 52.61 52.64 0.9K
13:13 52.61 52.61 52.60 52.60 1.6K
13:14 52.60 52.60 52.59 52.59 1.3K
13:15 52.59 52.59 52.58 52.58 1.4K
13:16 52.62 52.62 52.60 52.62 2.2K
13:17 52.62 52.62 52.59 52.62 2.4K
13:18 52.62 52.64 52.62 52.64 0.3K
13:19 52.63 52.63 52.63 52.63 0.4K
13:20 52.63 52.66 52.60 52.66 2.2K
13:21 52.65 52.65 52.65 52.65 0.8K
13:22 52.67 52.67 52.67 52.67 0.6K
13:23 52.68 52.68 52.68 52.68 1.9K
13:24 52.68 52.68 52.67 52.67 1.0K
13:25 52.69 52.69 52.65 52.67 1.5K
13:26 52.68 52.68 52.67 52.67 0.5K
13:27 52.67 52.67 52.64 52.64 2.2K
13:28 52.61 52.61 52.61 52.61 1.5K
13:29 52.61 52.61 52.56 52.56 1.4K
13:30 52.56 52.58 52.56 52.58 2.3K
13:31 52.56 52.60 52.56 52.58 2.9K
13:32 52.58 52.63 52.58 52.61 2.2K
13:33 52.61 52.61 52.61 52.61 0.2K
13:34 52.61 52.63 52.61 52.63 1.6K
13:35 52.63 52.68 52.63 52.68 0.9K
13:36 52.68 52.69 52.68 52.69 1.2K
13:37 52.70 52.72 52.70 52.72 3.5K
13:38 52.74 52.74 52.74 52.74 0.5K
13:39 52.74 52.74 52.73 52.73 3.0K
13:40 52.74 52.74 52.74 52.74 0.3K
13:41 52.72 52.72 52.72 52.72 1.9K
13:42 52.72 52.72 52.71 52.72 0.8K
13:43 52.71 52.72 52.71 52.72 2.7K
13:44 52.72 52.72 52.71 52.71 1.9K
13:45 52.71 52.71 52.71 52.71 0.5K
13:46 52.71 52.72 52.71 52.72 5.7K
13:47 52.72 52.72 52.68 52.68 9.7K
13:48 52.67 52.67 52.67 52.67 8.1K
13:49 52.65 52.69 52.65 52.66 6.0K
13:50 52.66 52.69 52.66 52.69 1.1K
13:51 52.69 52.69 52.67 52.67 1.7K
13:52 52.66 52.66 52.62 52.62 4.0K
13:53 52.62 52.62 52.60 52.60 3.0K
13:54 52.59 52.64 52.59 52.59 2.5K
13:55 52.59 52.60 52.59 52.60 0.2K
13:56 52.60 52.60 52.59 52.59 1.3K
13:57 52.59 52.59 52.57 52.57 1.7K
13:58 52.57 52.58 52.54 52.58 2.9K
13:59 52.59 52.59 52.59 52.59 1.2K
14:00 52.59 52.59 52.59 52.59 0.5K
14:01 52.57 52.58 52.57 52.58 1.2K
14:02 52.58 52.58 52.58 52.58 1.2K
14:03 52.60 52.62 52.60 52.62 2.2K
14:04 52.62 52.64 52.62 52.64 2.5K
14:05 52.61 52.61 52.59 52.59 3.8K
14:06 52.59 52.59 52.59 52.59 0.2K
14:07 52.58 52.58 52.57 52.58 0.8K
14:08 52.57 52.58 52.53 52.53 3.5K
14:09 52.53 52.54 52.53 52.54 1.7K
14:10 52.57 52.57 52.52 52.53 3.4K
14:11 52.53 52.53 52.48 52.49 4.9K
14:12 52.50 52.50 52.48 52.50 2.3K
14:13 52.50 52.51 52.50 52.51 2.3K
14:14 52.52 52.52 52.52 52.52 2.0K
14:15 52.52 52.52 52.52 52.52 0.5K
14:16 52.50 52.52 52.50 52.51 4.0K
14:17 52.51 52.51 52.48 52.50 15.2K
14:18 52.50 52.52 52.50 52.52 6.3K
14:19 52.52 52.54 52.52 52.54 1.6K
14:20 52.54 52.54 52.52 52.52 2.0K
14:21 52.50 52.53 52.50 52.53 2.4K
14:22 52.53 52.53 52.52 52.52 0.6K
14:23 52.50 52.53 52.50 52.53 2.2K
14:24 52.53 52.53 52.53 52.53 0.1K
14:25 52.55 52.55 52.53 52.53 1.5K
14:26 52.53 52.53 52.52 52.52 3.8K
14:27 52.52 52.52 52.48 52.48 20.9K
14:28 52.46 52.48 52.46 52.46 2.4K
14:29 52.48 52.48 52.48 52.48 2.1K
14:30 52.48 52.48 52.44 52.44 16.0K
14:31 52.44 52.45 52.43 52.44 4.5K
14:32 52.44 52.45 52.42 52.45 3.8K
14:33 52.46 52.47 52.46 52.47 1.4K
14:34 52.46 52.48 52.46 52.48 0.9K
14:35 52.48 52.48 52.45 52.45 3.4K
14:36 52.46 52.47 52.46 52.47 3.0K
14:37 52.47 52.49 52.47 52.49 2.4K
14:38 52.49 52.49 52.47 52.48 9.1K
14:39 52.48 52.50 52.48 52.50 2.2K
14:40 52.51 52.63 52.51 52.63 2.4K
14:41 52.63 52.63 52.58 52.59 2.3K
14:42 52.59 52.60 52.59 52.60 0.5K
14:43 52.60 52.61 52.59 52.61 2.1K
14:44 52.61 52.61 52.59 52.59 8.5K
14:45 52.59 52.59 52.54 52.56 3.1K
14:46 52.56 52.57 52.56 52.57 1.4K
14:47 52.54 52.59 52.54 52.58 4.5K
14:48 52.58 52.58 52.55 52.55 3.7K
14:49 52.54 52.56 52.51 52.51 1.3K
14:50 52.51 52.54 52.51 52.54 1.7K
14:51 52.54 52.54 52.53 52.53 1.3K
14:52 52.53 52.54 52.52 52.54 5.4K
14:53 52.56 52.56 52.55 52.56 1.5K
14:54 52.56 52.56 52.55 52.55 2.4K
14:55 52.55 52.55 52.55 52.55 1.0K
14:56 52.57 52.57 52.55 52.55 1.6K
14:57 52.55 52.57 52.55 52.57 8.8K
14:58 52.55 52.55 52.52 52.52 3.8K
14:59 52.50 52.50 52.48 52.49 15.4K
15:00 52.48 52.49 52.48 52.48 4.1K
15:01 52.47 52.48 52.46 52.48 4.8K
15:02 52.49 52.49 52.49 52.49 1.7K
15:03 52.50 52.50 52.48 52.48 2.8K
15:04 52.47 52.51 52.47 52.51 5.0K
15:05 52.53 52.54 52.53 52.54 1.1K
15:06 52.54 52.54 52.52 52.53 2.8K
15:07 52.54 52.59 52.54 52.56 5.6K
15:08 52.59 52.59 52.58 52.58 1.1K
15:09 52.58 52.58 52.57 52.57 4.4K
15:10 52.57 52.57 52.56 52.57 2.3K
15:11 52.57 52.57 52.56 52.57 5.9K
15:12 52.61 52.65 52.61 52.65 3.2K
15:13 52.65 52.65 52.63 52.65 7.9K
15:14 52.65 52.67 52.65 52.67 2.7K
15:15 52.65 52.65 52.64 52.64 7.5K
15:16 52.64 52.66 52.64 52.65 2.2K
15:17 52.65 52.70 52.65 52.70 2.8K
15:18 52.70 52.70 52.70 52.70 5.2K
15:19 52.69 52.70 52.69 52.70 4.5K
15:20 52.70 52.73 52.69 52.73 13.3K
15:21 52.73 52.73 52.70 52.70 5.8K
15:22 52.67 52.68 52.67 52.68 3.3K
15:23 52.70 52.70 52.69 52.69 1.4K
15:24 52.70 52.75 52.70 52.75 4.2K
15:25 52.77 52.79 52.77 52.78 9.7K
15:26 52.78 52.78 52.78 52.78 0.3K
15:27 52.78 52.80 52.76 52.80 8.5K
15:28 52.79 52.81 52.79 52.80 0.6K
15:29 52.80 52.82 52.80 52.82 2.2K
15:30 52.82 52.82 52.81 52.81 3.1K
15:31 52.79 52.80 52.78 52.80 10.0K
15:32 52.80 52.80 52.74 52.74 10.1K
15:33 52.74 52.75 52.74 52.75 3.1K
15:34 52.78 52.81 52.78 52.80 1.9K
15:35 52.80 52.80 52.80 52.80 3.7K
15:36 52.80 52.82 52.80 52.82 10.8K
15:37 52.81 52.81 52.79 52.79 5.3K
15:38 52.80 52.82 52.80 52.82 4.5K
15:39 52.86 52.87 52.86 52.87 5.0K
15:40 52.86 52.87 52.86 52.86 8.9K
15:41 52.86 52.87 52.86 52.87 3.6K
15:42 52.88 52.92 52.88 52.92 14.5K
15:43 52.93 52.93 52.92 52.92 10.9K
15:44 52.91 52.95 52.90 52.95 16.8K
15:45 52.98 53.00 52.96 53.00 10.9K
15:46 52.97 52.97 52.95 52.95 6.1K
15:47 52.96 52.96 52.94 52.94 7.8K
15:48 52.92 52.93 52.92 52.93 8.1K
15:49 52.94 52.96 52.94 52.94 9.0K
15:50 52.94 52.94 52.90 52.90 8.8K
15:51 52.90 52.90 52.86 52.86 10.3K
15:52 52.86 52.86 52.84 52.85 12.6K
15:53 52.84 52.86 52.84 52.86 11.2K
15:54 52.88 52.89 52.87 52.87 17.2K
15:55 52.86 52.86 52.85 52.86 12.2K
15:56 52.88 52.89 52.87 52.87 27.9K
15:57 52.84 52.84 52.83 52.84 31.5K
15:58 52.84 52.86 52.84 52.85 26.8K
15:59 52.85 52.86 52.85 52.85 20.8K
16:00 52.84 52.88 52.70 52.86 153.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available