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 52.94 53.17 52.01 52.96 11.7K
09:32 52.93 52.93 52.93 52.93 2.6K
09:33 52.93 52.96 52.75 52.75 8.2K
09:34 52.75 52.75 52.67 52.67 1.6K
09:35 52.67 52.67 52.42 52.44 7.6K
09:36 52.54 52.54 52.49 52.50 9.7K
09:37 52.57 52.70 52.57 52.70 13.7K
09:38 52.70 52.70 52.56 52.61 14.2K
09:39 52.57 52.57 52.57 52.57 1.9K
09:40 52.57 52.57 52.51 52.51 2.3K
09:41 52.64 52.73 52.64 52.64 7.7K
09:42 52.54 52.64 52.54 52.64 4.5K
09:43 52.64 52.69 52.64 52.69 1.5K
09:44 52.69 52.75 52.69 52.75 1.1K
09:45 52.75 52.75 52.75 52.75 1.5K
09:46 52.75 52.89 52.75 52.89 2.1K
09:47 52.89 52.89 52.70 52.70 0.4K
09:48 52.80 52.80 52.80 52.80 1.0K
09:49 52.80 52.80 52.80 52.80 0.0K
09:50 52.85 52.90 52.85 52.90 1.6K
09:51 52.90 52.90 52.81 52.81 2.5K
09:52 52.82 52.90 52.82 52.90 4.3K
09:53 52.93 52.94 52.86 52.86 5.6K
09:54 52.86 52.86 52.86 52.86 0.0K
09:55 52.86 52.86 52.79 52.79 0.7K
09:56 52.79 52.79 52.70 52.70 11.9K
09:57 52.67 52.67 52.67 52.67 4.0K
09:58 52.54 52.54 52.46 52.50 1.8K
09:59 52.53 52.53 52.51 52.51 0.9K
10:00 52.51 52.51 52.44 52.46 1.8K
10:01 52.46 52.46 52.35 52.35 1.9K
10:02 52.35 52.46 52.35 52.45 2.6K
10:03 52.45 52.49 52.45 52.49 1.2K
10:04 52.49 52.69 52.49 52.69 1.1K
10:05 52.60 52.60 52.60 52.60 0.2K
10:06 52.64 52.71 52.64 52.71 2.7K
10:07 52.71 52.71 52.71 52.71 0.2K
10:08 52.57 52.67 52.57 52.67 1.2K
10:09 52.67 52.67 52.55 52.61 3.2K
10:10 52.53 52.55 52.53 52.55 3.1K
10:11 52.58 52.61 52.58 52.61 2.8K
10:12 52.61 52.67 52.61 52.67 1.1K
10:13 52.67 52.67 52.67 52.67 0.4K
10:14 52.62 52.74 52.62 52.74 0.9K
10:15 52.71 52.76 52.71 52.76 0.4K
10:16 52.76 52.76 52.67 52.67 0.9K
10:17 52.67 52.81 52.67 52.81 0.8K
10:18 52.81 52.81 52.81 52.81 0.0K
10:19 52.81 52.81 52.81 52.81 0.1K
10:20 52.81 52.81 52.81 52.81 0.3K
10:21 52.81 52.81 52.77 52.77 1.9K
10:22 52.77 52.77 52.77 52.77 0.2K
10:23 52.77 52.77 52.77 52.77 0.3K
10:24 52.77 52.77 52.77 52.77 0.3K
10:25 52.77 52.88 52.77 52.86 5.2K
10:26 52.86 52.86 52.86 52.86 0.1K
10:27 52.86 52.86 52.86 52.86 0.1K
10:28 52.86 52.86 52.79 52.79 4.5K
10:29 52.79 52.83 52.79 52.83 0.1K
10:30 52.83 52.83 52.83 52.83 2.7K
10:31 52.91 52.91 52.91 52.91 1.0K
10:32 52.91 52.91 52.80 52.80 2.3K
10:33 52.80 52.86 52.65 52.72 5.1K
10:34 52.72 52.72 52.72 52.72 0.2K
10:35 52.72 52.77 52.72 52.73 2.7K
10:36 52.78 52.78 52.68 52.73 1.2K
10:37 52.74 52.74 52.66 52.66 2.7K
10:38 52.66 52.66 52.66 52.66 0.1K
10:39 52.66 52.66 52.66 52.66 0.2K
10:40 52.66 52.66 52.66 52.66 0.2K
10:41 52.73 52.73 52.73 52.73 0.5K
10:42 52.73 52.73 52.70 52.70 0.2K
10:43 52.70 52.70 52.70 52.70 0.1K
10:44 52.70 52.70 52.70 52.70 0.6K
10:45 52.70 52.70 52.70 52.70 0.8K
10:46 52.70 52.70 52.70 52.70 0.2K
10:47 52.70 52.70 52.70 52.70 0.6K
10:48 52.70 52.75 52.70 52.75 5.8K
10:49 52.71 52.71 52.66 52.66 2.9K
10:50 52.69 52.72 52.69 52.72 2.4K
10:51 52.72 52.72 52.66 52.66 3.0K
10:52 52.67 52.69 52.65 52.65 3.7K
10:53 52.63 52.63 52.63 52.63 0.6K
10:54 52.63 52.64 52.61 52.64 2.8K
10:55 52.64 52.64 52.64 52.64 0.7K
10:56 52.63 52.64 52.63 52.64 2.0K
10:57 52.62 52.63 52.60 52.60 2.4K
10:58 52.60 52.60 52.55 52.55 1.5K
10:59 52.55 52.55 52.52 52.52 1.6K
11:00 52.52 52.52 52.46 52.46 5.4K
11:01 52.46 52.50 52.46 52.50 2.9K
11:02 52.50 52.50 52.45 52.48 7.7K
11:03 52.48 52.48 52.48 52.48 0.5K
11:04 52.48 52.48 52.48 52.48 6.1K
11:05 52.50 52.50 52.45 52.46 20.0K
11:06 52.46 52.47 52.43 52.46 0.9K
11:07 52.40 52.40 52.40 52.40 3.1K
11:08 52.40 52.40 52.40 52.40 10.7K
11:09 52.40 52.40 52.33 52.35 3.0K
11:10 52.38 52.38 52.37 52.37 2.6K
11:11 52.37 52.38 52.37 52.38 8.4K
11:12 52.38 52.39 52.38 52.39 2.1K
11:13 52.39 52.44 52.39 52.43 11.3K
11:14 52.42 52.45 52.42 52.45 6.5K
11:15 52.45 52.45 52.43 52.43 0.8K
11:16 52.41 52.45 52.41 52.45 3.6K
11:17 52.46 52.46 52.46 52.46 1.4K
11:18 52.46 52.46 52.46 52.46 0.7K
11:19 52.46 52.50 52.46 52.47 0.6K
11:20 52.48 52.49 52.47 52.49 1.8K
11:21 52.49 52.49 52.49 52.49 0.6K
11:22 52.49 52.52 52.49 52.52 2.1K
11:23 52.50 52.52 52.50 52.52 1.2K
11:24 52.52 52.53 52.52 52.53 0.1K
11:25 52.52 52.52 52.49 52.50 5.7K
11:26 52.50 52.50 52.46 52.46 1.0K
11:27 52.46 52.46 52.44 52.44 1.4K
11:28 52.42 52.42 52.40 52.40 2.1K
11:29 52.44 52.44 52.44 52.44 2.3K
11:30 52.44 52.44 52.44 52.44 0.6K
11:31 52.44 52.47 52.44 52.47 0.4K
11:32 52.47 52.49 52.47 52.47 2.1K
11:33 52.49 52.49 52.49 52.49 2.9K
11:34 52.48 52.50 52.48 52.50 1.4K
11:35 52.50 52.50 52.49 52.49 0.3K
11:36 52.49 52.49 52.49 52.49 3.4K
11:37 52.49 52.49 52.46 52.46 0.5K
11:38 52.48 52.48 52.47 52.47 1.5K
11:39 52.47 52.49 52.47 52.49 1.2K
11:40 52.49 52.49 52.49 52.49 0.0K
11:41 52.48 52.48 52.48 52.48 0.2K
11:42 52.48 52.51 52.48 52.51 1.7K
11:43 52.51 52.53 52.51 52.53 4.2K
11:44 52.54 52.54 52.53 52.53 3.1K
11:45 52.55 52.59 52.55 52.59 1.6K
11:46 52.57 52.57 52.57 52.57 0.8K
11:47 52.57 52.59 52.57 52.59 1.1K
11:48 52.55 52.55 52.55 52.55 1.7K
11:49 52.55 52.56 52.55 52.56 0.2K
11:50 52.56 52.67 52.56 52.67 12.9K
11:51 52.67 52.67 52.67 52.67 0.5K
11:52 52.67 52.67 52.61 52.62 4.1K
11:53 52.62 52.62 52.62 52.62 0.2K
11:54 52.54 52.57 52.54 52.57 1.2K
11:55 52.59 52.59 52.59 52.59 1.0K
11:56 52.59 52.59 52.59 52.59 0.4K
11:57 52.59 52.59 52.58 52.58 1.3K
11:58 52.58 52.58 52.58 52.58 0.7K
11:59 52.60 52.60 52.60 52.60 0.8K
12:00 52.60 52.63 52.60 52.63 0.3K
12:01 52.56 52.56 52.56 52.56 3.2K
12:02 52.59 52.60 52.59 52.60 2.2K
12:03 52.60 52.60 52.60 52.60 0.1K
12:04 52.60 52.62 52.60 52.62 2.6K
12:05 52.62 52.62 52.62 52.62 1.7K
12:06 52.63 52.67 52.63 52.67 4.5K
12:07 52.67 52.67 52.63 52.63 4.0K
12:08 52.63 52.63 52.63 52.63 0.3K
12:09 52.63 52.63 52.61 52.61 1.3K
12:10 52.62 52.62 52.60 52.60 4.1K
12:11 52.60 52.60 52.60 52.60 1.5K
12:12 52.60 52.60 52.60 52.60 0.0K
12:13 52.60 52.60 52.56 52.56 0.7K
12:14 52.56 52.58 52.56 52.58 0.4K
12:15 52.60 52.60 52.60 52.60 0.7K
12:16 52.62 52.62 52.62 52.62 0.2K
12:17 52.58 52.58 52.57 52.57 2.2K
12:18 52.57 52.57 52.57 52.57 0.0K
12:19 52.58 52.58 52.58 52.58 2.3K
12:20 52.59 52.59 52.57 52.57 1.6K
12:21 52.57 52.57 52.57 52.57 0.1K
12:22 52.57 52.60 52.57 52.60 4.5K
12:23 52.60 52.61 52.60 52.60 0.8K
12:24 52.60 52.60 52.60 52.60 0.6K
12:25 52.60 52.60 52.60 52.60 0.1K
12:26 52.60 52.60 52.59 52.59 1.4K
12:27 52.59 52.60 52.59 52.60 1.2K
12:28 52.60 52.60 52.59 52.60 0.7K
12:29 52.60 52.60 52.60 52.60 1.8K
12:30 52.60 52.61 52.60 52.61 0.6K
12:31 52.61 52.63 52.61 52.63 3.4K
12:32 52.63 52.63 52.63 52.63 1.2K
12:33 52.63 52.63 52.62 52.62 1.4K
12:34 52.62 52.62 52.62 52.62 0.8K
12:35 52.63 52.63 52.63 52.63 1.7K
12:36 52.63 52.64 52.63 52.64 2.6K
12:37 52.66 52.66 52.66 52.66 0.5K
12:38 52.68 52.68 52.66 52.66 2.1K
12:39 52.66 52.66 52.66 52.66 0.4K
12:40 52.66 52.67 52.64 52.64 1.3K
12:41 52.65 52.65 52.61 52.61 1.9K
12:42 52.61 52.61 52.60 52.60 1.1K
12:43 52.57 52.57 52.55 52.55 3.0K
12:44 52.55 52.55 52.55 52.55 3.8K
12:45 52.55 52.56 52.53 52.53 1.1K
12:46 52.57 52.57 52.55 52.55 2.4K
12:47 52.55 52.55 52.55 52.55 0.5K
12:48 52.60 52.60 52.60 52.60 2.0K
12:49 52.60 52.60 52.53 52.53 0.4K
12:50 52.53 52.53 52.53 52.53 0.1K
12:51 52.55 52.55 52.54 52.54 2.2K
12:52 52.54 52.55 52.54 52.55 1.1K
12:53 52.55 52.56 52.55 52.56 2.9K
12:54 52.56 52.56 52.56 52.56 0.1K
12:55 52.61 52.61 52.59 52.59 0.9K
12:56 52.59 52.59 52.59 52.59 0.2K
12:57 52.59 52.60 52.59 52.60 2.1K
12:58 52.60 52.60 52.57 52.57 2.1K
12:59 52.57 52.57 52.57 52.57 0.1K
13:00 52.57 52.57 52.57 52.57 0.6K
13:01 52.57 52.57 52.54 52.55 1.9K
13:02 52.55 52.55 52.53 52.53 0.5K
13:03 52.53 52.55 52.53 52.55 1.5K
13:04 52.57 52.59 52.57 52.59 1.2K
13:05 52.59 52.60 52.57 52.57 1.7K
13:06 52.60 52.60 52.60 52.60 1.9K
13:07 52.59 52.59 52.59 52.59 0.8K
13:08 52.59 52.62 52.59 52.62 2.8K
13:09 52.62 52.62 52.60 52.60 0.1K
13:10 52.60 52.60 52.60 52.60 0.0K
13:11 52.60 52.60 52.60 52.60 1.2K
13:12 52.60 52.62 52.60 52.60 1.6K
13:13 52.61 52.62 52.61 52.62 1.7K
13:14 52.62 52.62 52.62 52.62 0.1K
13:15 52.62 52.62 52.62 52.62 1.0K
13:16 52.62 52.62 52.58 52.58 7.4K
13:17 52.60 52.61 52.60 52.61 6.1K
13:18 52.61 52.62 52.60 52.62 1.0K
13:19 52.62 52.62 52.62 52.62 1.1K
13:20 52.62 52.63 52.62 52.63 0.5K
13:21 52.58 52.61 52.58 52.60 7.9K
13:22 52.60 52.62 52.60 52.62 0.6K
13:23 52.63 52.63 52.63 52.63 0.1K
13:24 52.62 52.62 52.58 52.58 6.2K
13:25 52.58 52.60 52.58 52.60 0.2K
13:26 52.60 52.67 52.60 52.67 3.7K
13:27 52.67 52.67 52.67 52.67 0.6K
13:28 52.67 52.67 52.67 52.67 0.4K
13:29 52.67 52.67 52.65 52.65 0.2K
13:30 52.65 52.65 52.65 52.65 0.0K
13:31 52.65 52.65 52.65 52.65 0.4K
13:32 52.65 52.65 52.64 52.64 1.4K
13:33 52.63 52.63 52.58 52.58 7.7K
13:34 52.60 52.60 52.60 52.60 1.2K
13:35 52.60 52.60 52.60 52.60 0.5K
13:36 52.60 52.60 52.57 52.59 1.4K
13:37 52.59 52.59 52.59 52.59 3.0K
13:38 52.59 52.61 52.59 52.60 3.1K
13:39 52.58 52.60 52.58 52.59 1.8K
13:40 52.59 52.61 52.59 52.61 2.8K
13:41 52.61 52.61 52.61 52.61 0.1K
13:42 52.61 52.62 52.61 52.62 4.4K
13:43 52.69 52.71 52.69 52.69 5.7K
13:44 52.67 52.67 52.65 52.65 2.1K
13:45 52.64 52.64 52.63 52.63 0.7K
13:46 52.63 52.64 52.62 52.62 2.5K
13:47 52.65 52.67 52.65 52.67 2.4K
13:48 52.67 52.67 52.67 52.67 0.5K
13:49 52.67 52.67 52.66 52.67 1.1K
13:50 52.67 52.67 52.67 52.67 0.7K
13:51 52.66 52.66 52.62 52.62 7.5K
13:52 52.62 52.65 52.62 52.65 2.3K
13:53 52.65 52.65 52.65 52.65 0.6K
13:54 52.65 52.65 52.64 52.64 10.6K
13:55 52.64 52.64 52.64 52.64 0.8K
13:56 52.64 52.64 52.64 52.64 3.7K
13:57 52.64 52.67 52.64 52.67 2.8K
13:58 52.70 52.70 52.70 52.70 1.1K
13:59 52.70 52.70 52.67 52.67 1.3K
14:00 52.67 52.67 52.67 52.67 0.0K
14:01 52.66 52.66 52.63 52.63 2.1K
14:02 52.63 52.64 52.63 52.64 0.6K
14:03 52.65 52.65 52.63 52.63 1.6K
14:04 52.64 52.64 52.64 52.64 0.3K
14:05 52.62 52.64 52.61 52.61 2.7K
14:06 52.61 52.61 52.60 52.60 0.9K
14:07 52.61 52.62 52.61 52.62 0.4K
14:08 52.60 52.62 52.60 52.62 0.9K
14:09 52.59 52.59 52.59 52.59 1.0K
14:10 52.59 52.59 52.59 52.59 0.1K
14:11 52.59 52.61 52.59 52.61 2.0K
14:12 52.61 52.63 52.61 52.63 2.9K
14:13 52.62 52.62 52.62 52.62 3.1K
14:14 52.60 52.60 52.56 52.56 1.2K
14:15 52.55 52.56 52.55 52.56 1.1K
14:16 52.56 52.56 52.56 52.56 0.4K
14:17 52.56 52.56 52.55 52.55 0.4K
14:18 52.56 52.56 52.56 52.56 0.7K
14:19 52.55 52.56 52.55 52.56 2.3K
14:20 52.56 52.59 52.56 52.56 4.5K
14:21 52.56 52.56 52.56 52.56 2.1K
14:22 52.55 52.55 52.55 52.55 1.5K
14:23 52.55 52.55 52.55 52.55 0.8K
14:24 52.55 52.55 52.50 52.51 3.8K
14:25 52.51 52.51 52.46 52.46 2.8K
14:26 52.46 52.48 52.46 52.48 4.7K
14:27 52.49 52.49 52.47 52.47 11.9K
14:28 52.47 52.47 52.46 52.46 1.0K
14:29 52.46 52.46 52.42 52.42 4.8K
14:30 52.42 52.42 52.40 52.40 1.2K
14:31 52.40 52.40 52.40 52.40 2.2K
14:32 52.40 52.40 52.40 52.40 0.7K
14:33 52.34 52.34 52.34 52.34 1.4K
14:34 52.33 52.33 52.28 52.30 13.9K
14:35 52.31 52.33 52.25 52.25 14.5K
14:36 52.32 52.33 52.29 52.29 23.1K
14:37 52.28 52.29 52.26 52.26 2.2K
14:38 52.26 52.29 52.26 52.29 1.7K
14:39 52.28 52.28 52.28 52.28 0.8K
14:40 52.28 52.28 52.28 52.28 0.8K
14:41 52.27 52.27 52.24 52.24 0.9K
14:42 52.20 52.20 52.18 52.18 13.8K
14:43 52.17 52.19 52.17 52.19 2.1K
14:44 52.18 52.22 52.18 52.22 4.4K
14:45 52.22 52.26 52.22 52.26 3.9K
14:46 52.27 52.35 52.27 52.35 4.2K
14:47 52.36 52.39 52.32 52.32 1.8K
14:48 52.38 52.38 52.36 52.36 3.5K
14:49 52.36 52.36 52.33 52.33 0.9K
14:50 52.33 52.33 52.33 52.33 1.4K
14:51 52.35 52.35 52.34 52.35 4.6K
14:52 52.35 52.37 52.35 52.37 2.0K
14:53 52.36 52.39 52.36 52.39 4.2K
14:54 52.39 52.39 52.33 52.33 4.7K
14:55 52.34 52.34 52.34 52.34 0.9K
14:56 52.35 52.36 52.34 52.36 2.1K
14:57 52.36 52.36 52.35 52.35 1.3K
14:58 52.37 52.38 52.37 52.38 2.1K
14:59 52.39 52.39 52.38 52.38 4.5K
15:00 52.37 52.38 52.37 52.38 1.0K
15:01 52.40 52.40 52.37 52.37 2.2K
15:02 52.38 52.38 52.37 52.37 0.7K
15:03 52.38 52.38 52.36 52.36 4.2K
15:04 52.36 52.38 52.36 52.38 3.7K
15:05 52.37 52.40 52.36 52.40 3.7K
15:06 52.41 52.43 52.39 52.43 7.1K
15:07 52.43 52.44 52.39 52.40 4.6K
15:08 52.41 52.44 52.41 52.44 1.7K
15:09 52.42 52.42 52.41 52.41 1.7K
15:10 52.42 52.43 52.42 52.43 0.9K
15:11 52.41 52.43 52.41 52.43 4.2K
15:12 52.42 52.46 52.42 52.46 9.5K
15:13 52.48 52.48 52.48 52.48 2.1K
15:14 52.49 52.50 52.49 52.50 8.2K
15:15 52.50 52.53 52.49 52.53 6.4K
15:16 52.52 52.52 52.44 52.44 10.4K
15:17 52.44 52.44 52.43 52.43 0.5K
15:18 52.43 52.50 52.43 52.48 2.8K
15:19 52.46 52.53 52.46 52.47 6.3K
15:20 52.46 52.48 52.46 52.47 2.9K
15:21 52.45 52.47 52.45 52.47 2.9K
15:22 52.47 52.50 52.47 52.50 7.5K
15:23 52.51 52.52 52.51 52.52 1.9K
15:24 52.52 52.55 52.51 52.55 3.6K
15:25 52.52 52.53 52.52 52.53 4.6K
15:26 52.54 52.54 52.52 52.52 5.9K
15:27 52.52 52.53 52.52 52.53 2.1K
15:28 52.53 52.53 52.51 52.52 3.7K
15:29 52.50 52.50 52.49 52.49 3.5K
15:30 52.47 52.47 52.47 52.47 0.6K
15:31 52.48 52.53 52.48 52.53 5.0K
15:32 52.55 52.55 52.55 52.55 1.1K
15:33 52.56 52.57 52.55 52.55 13.3K
15:34 52.54 52.56 52.54 52.56 23.7K
15:35 52.58 52.60 52.58 52.58 5.2K
15:36 52.60 52.62 52.60 52.61 3.7K
15:37 52.61 52.61 52.60 52.60 9.5K
15:38 52.60 52.61 52.60 52.61 1.5K
15:39 52.61 52.61 52.60 52.60 2.1K
15:40 52.57 52.57 52.50 52.50 8.9K
15:41 52.50 52.51 52.50 52.51 4.0K
15:42 52.51 52.51 52.50 52.50 5.6K
15:43 52.50 52.50 52.48 52.48 1.1K
15:44 52.49 52.49 52.48 52.48 3.4K
15:45 52.47 52.47 52.46 52.46 2.8K
15:46 52.48 52.48 52.45 52.45 23.3K
15:47 52.44 52.44 52.43 52.43 4.7K
15:48 52.44 52.45 52.43 52.45 6.9K
15:49 52.45 52.45 52.44 52.45 4.8K
15:50 52.48 52.48 52.43 52.43 13.2K
15:51 52.43 52.43 52.40 52.40 6.5K
15:52 52.41 52.42 52.37 52.42 11.4K
15:53 52.40 52.40 52.37 52.38 8.1K
15:54 52.37 52.42 52.37 52.42 19.4K
15:55 52.43 52.43 52.38 52.38 16.2K
15:56 52.38 52.38 52.34 52.35 13.1K
15:57 52.36 52.36 52.33 52.33 16.0K
15:58 52.33 52.33 52.32 52.32 15.9K
15:59 52.32 52.32 52.30 52.32 16.5K
16:00 52.31 52.87 52.00 52.24 169.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available