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 52.06 52.90 52.00 52.03 19.5K
09:32 52.18 52.30 52.17 52.17 2.3K
09:33 52.17 52.48 52.17 52.48 2.6K
09:34 52.35 52.66 52.35 52.44 1.7K
09:35 52.43 52.58 52.43 52.48 4.6K
09:36 52.58 52.72 52.54 52.67 4.4K
09:37 52.65 52.65 52.63 52.63 1.9K
09:38 52.63 52.80 52.63 52.63 1.4K
09:39 52.63 52.63 52.63 52.63 1.3K
09:40 52.63 52.80 52.62 52.62 6.4K
09:41 52.55 52.55 52.49 52.49 3.1K
09:42 52.49 52.61 52.49 52.52 2.0K
09:43 52.52 52.56 52.52 52.52 1.3K
09:44 52.52 52.58 52.52 52.58 1.4K
09:45 52.53 52.59 52.43 52.59 2.2K
09:46 52.59 52.59 52.59 52.59 2.6K
09:47 52.59 52.59 52.46 52.46 5.2K
09:48 52.46 52.46 52.43 52.43 0.7K
09:49 52.60 52.82 52.60 52.82 8.9K
09:50 52.73 52.76 52.70 52.70 2.2K
09:51 52.72 52.72 52.70 52.71 2.2K
09:52 52.70 52.82 52.70 52.72 2.9K
09:53 52.72 52.75 52.72 52.75 2.1K
09:54 52.75 52.80 52.75 52.80 1.6K
09:55 52.80 52.80 52.67 52.73 10.6K
09:56 52.73 52.73 52.70 52.71 4.2K
09:57 52.71 52.71 52.71 52.71 0.7K
09:58 52.71 52.72 52.71 52.72 1.0K
09:59 52.70 52.74 52.70 52.74 3.5K
10:00 52.74 52.74 52.71 52.74 4.9K
10:01 52.74 52.74 52.71 52.74 2.9K
10:02 52.74 52.74 52.73 52.73 1.3K
10:03 52.73 52.77 52.71 52.71 6.8K
10:04 52.74 52.74 52.69 52.70 3.4K
10:05 52.71 52.73 52.66 52.66 7.7K
10:06 52.65 52.65 52.60 52.60 1.1K
10:07 52.60 52.66 52.60 52.66 6.8K
10:08 52.66 52.72 52.60 52.66 26.0K
10:09 52.64 52.72 52.62 52.72 5.1K
10:10 52.72 52.89 52.72 52.89 3.6K
10:11 52.84 53.00 52.84 52.98 18.7K
10:12 52.94 52.96 52.93 52.94 4.1K
10:13 52.92 52.99 52.92 52.96 7.8K
10:14 52.96 53.04 52.96 53.01 4.4K
10:15 53.05 53.05 53.00 53.02 0.9K
10:16 53.10 53.14 53.09 53.14 5.1K
10:17 53.16 53.16 53.11 53.12 7.7K
10:18 53.17 53.23 53.16 53.23 6.3K
10:19 53.23 53.23 53.20 53.21 3.2K
10:20 53.21 53.21 53.10 53.11 10.8K
10:21 53.11 53.11 53.08 53.08 1.6K
10:22 53.08 53.08 53.02 53.07 8.1K
10:23 53.07 53.12 53.05 53.12 4.9K
10:24 53.10 53.11 53.10 53.10 4.8K
10:25 53.08 53.08 53.07 53.07 4.1K
10:26 53.11 53.11 53.11 53.11 2.4K
10:27 53.11 53.14 53.09 53.09 6.6K
10:28 53.11 53.12 53.11 53.11 4.5K
10:29 53.11 53.14 53.11 53.13 2.2K
10:30 53.16 53.16 53.14 53.14 0.6K
10:31 53.07 53.07 52.99 53.03 6.8K
10:32 53.03 53.03 52.99 52.99 1.6K
10:33 52.99 52.99 52.98 52.98 1.9K
10:34 52.95 52.98 52.95 52.98 0.5K
10:35 53.02 53.07 53.02 53.07 5.9K
10:36 53.04 53.04 52.95 52.95 3.8K
10:37 52.95 52.95 52.93 52.93 2.8K
10:38 52.92 52.94 52.92 52.94 2.4K
10:39 52.94 52.96 52.94 52.96 8.4K
10:40 53.01 53.03 53.01 53.03 3.2K
10:41 53.03 53.05 53.03 53.03 1.6K
10:42 53.03 53.06 53.03 53.06 1.2K
10:43 52.99 53.02 52.99 53.02 1.4K
10:44 53.02 53.02 52.98 53.01 1.3K
10:45 52.98 53.05 52.98 53.05 5.2K
10:46 53.08 53.08 53.08 53.08 5.3K
10:47 53.11 53.11 53.10 53.10 3.0K
10:48 53.11 53.11 53.07 53.08 1.8K
10:49 53.08 53.13 53.08 53.13 12.5K
10:50 53.12 53.13 53.12 53.13 1.6K
10:51 53.12 53.15 53.12 53.15 1.8K
10:52 53.17 53.17 53.15 53.16 1.1K
10:53 53.17 53.26 53.17 53.26 4.0K
10:54 53.26 53.27 53.26 53.27 0.6K
10:55 53.27 53.30 53.27 53.27 9.6K
10:56 53.27 53.27 53.27 53.27 0.9K
10:57 53.27 53.27 53.19 53.19 5.6K
10:58 53.19 53.19 53.13 53.14 3.6K
10:59 53.14 53.22 53.14 53.22 4.0K
11:00 53.23 53.25 53.22 53.25 1.8K
11:01 53.25 53.25 53.17 53.17 4.4K
11:02 53.17 53.22 53.17 53.22 1.0K
11:03 53.22 53.22 53.18 53.18 0.6K
11:04 53.18 53.20 53.15 53.15 1.5K
11:05 53.17 53.17 53.13 53.13 1.7K
11:06 53.15 53.20 53.15 53.20 4.9K
11:07 53.20 53.22 53.19 53.19 2.0K
11:08 53.19 53.19 53.18 53.18 1.5K
11:09 53.18 53.18 53.16 53.17 1.7K
11:10 53.17 53.20 53.17 53.18 1.0K
11:11 53.17 53.17 53.15 53.15 1.7K
11:12 53.15 53.15 53.13 53.13 0.5K
11:13 53.12 53.13 53.11 53.11 3.3K
11:14 53.10 53.11 53.10 53.11 1.3K
11:15 53.11 53.13 53.09 53.09 2.4K
11:16 53.09 53.09 53.09 53.09 0.5K
11:17 53.03 53.03 52.93 53.00 7.3K
11:18 53.00 53.00 53.00 53.00 2.3K
11:19 53.00 53.05 53.00 53.02 0.8K
11:20 53.02 53.06 53.02 53.06 0.6K
11:21 53.06 53.06 53.06 53.06 0.2K
11:22 52.99 53.02 52.99 53.02 1.7K
11:23 53.02 53.02 53.02 53.02 0.8K
11:24 53.02 53.04 52.99 53.04 2.5K
11:25 53.04 53.04 53.00 53.00 2.4K
11:26 53.02 53.02 53.02 53.02 2.2K
11:27 53.02 53.03 53.01 53.03 1.5K
11:28 53.01 53.02 53.01 53.02 4.3K
11:29 53.03 53.03 53.00 53.00 1.4K
11:30 53.00 53.04 53.00 53.04 1.9K
11:31 53.04 53.04 53.00 53.03 1.1K
11:32 53.02 53.08 53.02 53.04 5.0K
11:33 53.04 53.08 53.04 53.08 0.9K
11:34 53.13 53.13 53.11 53.11 2.4K
11:35 53.11 53.13 53.11 53.11 0.9K
11:36 53.11 53.11 53.06 53.06 1.8K
11:37 53.10 53.20 53.10 53.20 4.6K
11:38 53.20 53.20 53.20 53.20 1.5K
11:39 53.20 53.20 53.20 53.20 3.5K
11:40 53.20 53.20 53.19 53.20 0.7K
11:41 53.15 53.17 53.15 53.15 4.0K
11:42 53.15 53.18 53.15 53.16 3.4K
11:43 53.18 53.18 53.17 53.17 1.8K
11:44 53.17 53.18 53.16 53.18 2.6K
11:45 53.18 53.18 53.13 53.17 3.9K
11:46 53.15 53.15 53.15 53.15 0.2K
11:47 53.16 53.18 53.15 53.15 3.3K
11:48 53.16 53.16 53.16 53.16 0.6K
11:49 53.16 53.20 53.16 53.20 3.0K
11:50 53.20 53.22 53.20 53.22 1.2K
11:51 53.22 53.24 53.22 53.23 0.3K
11:52 53.23 53.23 53.19 53.19 2.2K
11:53 53.19 53.22 53.19 53.19 1.8K
11:54 53.19 53.22 53.19 53.19 0.9K
11:55 53.19 53.19 53.19 53.19 1.6K
11:56 53.19 53.21 53.19 53.21 1.0K
11:57 53.21 53.21 53.19 53.19 0.7K
11:58 53.22 53.22 53.18 53.18 4.2K
11:59 53.18 53.18 53.18 53.18 0.5K
12:00 53.18 53.23 53.18 53.23 11.2K
12:01 53.23 53.24 53.23 53.24 1.2K
12:02 53.24 53.24 53.23 53.24 2.2K
12:03 53.24 53.24 53.22 53.23 2.1K
12:04 53.23 53.23 53.21 53.21 5.8K
12:05 53.22 53.23 53.20 53.20 3.9K
12:06 53.20 53.20 53.17 53.19 2.1K
12:07 53.19 53.23 53.19 53.23 1.2K
12:08 53.23 53.23 53.23 53.23 0.4K
12:09 53.23 53.23 53.20 53.22 1.1K
12:10 53.22 53.22 53.18 53.19 0.9K
12:11 53.19 53.21 53.19 53.21 2.1K
12:12 53.21 53.21 53.21 53.21 0.2K
12:13 53.21 53.23 53.21 53.23 0.7K
12:14 53.23 53.23 53.21 53.21 0.6K
12:15 53.21 53.21 53.21 53.21 0.7K
12:16 53.21 53.21 53.21 53.21 0.4K
12:17 53.18 53.33 53.18 53.33 7.1K
12:18 53.34 53.34 53.34 53.34 6.7K
12:19 53.34 53.39 53.30 53.39 1.4K
12:20 53.39 53.40 53.34 53.34 1.8K
12:21 53.34 53.36 53.34 53.36 0.3K
12:22 53.36 53.36 53.35 53.35 0.7K
12:23 53.35 53.38 53.35 53.38 0.6K
12:24 53.36 53.36 53.27 53.27 5.5K
12:25 53.27 53.28 53.24 53.26 2.5K
12:26 53.26 53.32 53.26 53.32 0.8K
12:27 53.31 53.32 53.31 53.31 0.7K
12:28 53.31 53.31 53.31 53.31 0.0K
12:29 53.31 53.31 53.31 53.31 0.7K
12:30 53.25 53.26 53.25 53.26 2.6K
12:31 53.28 53.28 53.25 53.26 4.0K
12:32 53.26 53.26 53.23 53.24 0.7K
12:33 53.24 53.24 53.24 53.24 0.1K
12:34 53.24 53.27 53.24 53.27 1.3K
12:35 53.26 53.26 53.26 53.26 0.9K
12:36 53.26 53.26 53.22 53.25 1.4K
12:37 53.25 53.25 53.22 53.22 0.5K
12:38 53.25 53.25 53.25 53.25 1.0K
12:39 53.23 53.25 53.23 53.25 0.6K
12:40 53.25 53.27 53.25 53.27 0.8K
12:41 53.27 53.28 53.26 53.26 7.2K
12:42 53.24 53.29 53.24 53.28 6.3K
12:43 53.28 53.28 53.25 53.25 3.1K
12:44 53.25 53.25 53.18 53.19 1.0K
12:45 53.18 53.18 53.14 53.14 0.8K
12:46 53.14 53.14 53.14 53.14 0.5K
12:47 53.14 53.14 53.14 53.14 0.3K
12:48 53.14 53.15 53.14 53.15 1.8K
12:49 53.18 53.18 53.18 53.18 0.3K
12:50 53.18 53.22 53.17 53.22 1.8K
12:51 53.22 53.22 53.18 53.18 1.1K
12:52 53.18 53.18 53.14 53.14 1.0K
12:53 53.14 53.14 53.06 53.06 5.9K
12:54 53.06 53.07 53.06 53.07 0.9K
12:55 53.06 53.06 53.06 53.06 0.8K
12:56 53.02 53.06 53.02 53.05 2.7K
12:57 53.06 53.06 53.06 53.06 0.6K
12:58 53.06 53.07 53.06 53.07 0.2K
12:59 53.07 53.07 53.03 53.05 2.9K
13:00 53.05 53.05 53.01 53.02 1.2K
13:01 53.02 53.03 52.98 53.03 0.7K
13:02 53.07 53.07 53.07 53.07 0.1K
13:03 53.07 53.07 53.06 53.06 0.5K
13:04 53.06 53.06 53.06 53.06 0.2K
13:05 53.03 53.03 53.03 53.03 0.9K
13:06 53.06 53.07 53.05 53.07 2.5K
13:07 53.07 53.07 53.07 53.07 0.2K
13:08 53.08 53.08 53.07 53.07 0.8K
13:09 53.07 53.09 53.07 53.08 1.4K
13:10 53.09 53.09 53.07 53.09 2.5K
13:11 53.10 53.10 53.10 53.10 3.2K
13:12 53.09 53.09 53.09 53.09 2.7K
13:13 53.09 53.10 53.09 53.10 0.6K
13:14 53.07 53.07 53.07 53.07 0.9K
13:15 53.08 53.08 53.08 53.08 0.7K
13:16 53.08 53.08 53.08 53.08 0.2K
13:17 53.08 53.08 53.05 53.05 6.3K
13:18 52.98 52.99 52.98 52.99 1.8K
13:19 53.04 53.07 53.04 53.07 4.8K
13:20 53.05 53.05 53.03 53.03 1.4K
13:21 53.03 53.04 53.03 53.04 0.6K
13:22 53.04 53.04 53.04 53.04 0.5K
13:23 53.04 53.08 53.04 53.06 1.0K
13:24 53.08 53.08 53.08 53.08 0.6K
13:25 53.08 53.08 53.08 53.08 0.5K
13:26 53.08 53.19 53.08 53.19 1.2K
13:27 53.19 53.19 53.19 53.19 0.6K
13:28 53.22 53.22 53.19 53.20 3.4K
13:29 53.20 53.20 53.20 53.20 0.2K
13:30 53.20 53.22 53.20 53.22 2.5K
13:31 53.22 53.24 53.22 53.24 2.6K
13:32 53.23 53.24 53.23 53.23 5.3K
13:33 53.22 53.22 53.22 53.22 0.6K
13:34 53.22 53.22 53.22 53.22 0.4K
13:35 53.22 53.24 53.22 53.24 18.7K
13:36 53.24 53.26 53.24 53.26 9.1K
13:37 53.29 53.39 53.29 53.39 13.4K
13:38 53.39 53.40 53.39 53.40 2.3K
13:39 53.40 53.40 53.40 53.40 0.4K
13:40 53.40 53.53 53.40 53.53 7.7K
13:41 53.55 53.55 53.54 53.54 6.9K
13:42 53.54 53.54 53.48 53.48 4.8K
13:43 53.43 53.43 53.43 53.43 1.3K
13:44 53.43 53.43 53.39 53.39 0.8K
13:45 53.51 53.51 53.49 53.49 1.8K
13:46 53.53 53.53 53.53 53.53 1.3K
13:47 53.53 53.53 53.47 53.52 1.7K
13:48 53.52 53.52 53.46 53.46 1.2K
13:49 53.47 53.47 53.41 53.41 1.3K
13:50 53.41 53.42 53.41 53.42 1.3K
13:51 53.53 53.53 53.47 53.47 1.8K
13:52 53.47 53.47 53.47 53.47 0.5K
13:53 53.47 53.55 53.47 53.55 1.3K
13:54 53.55 53.57 53.53 53.57 2.7K
13:55 53.46 53.48 53.36 53.48 17.4K
13:56 53.48 53.48 53.38 53.38 1.1K
13:57 53.37 53.41 53.36 53.37 2.5K
13:58 53.36 53.36 53.36 53.36 0.6K
13:59 53.36 53.36 53.36 53.36 0.0K
14:00 53.33 53.33 53.33 53.33 1.1K
14:01 53.35 53.37 53.34 53.37 2.3K
14:02 53.36 53.38 53.30 53.30 7.9K
14:03 53.32 53.41 53.32 53.41 4.8K
14:04 53.38 53.38 53.34 53.34 2.6K
14:05 53.31 53.31 53.31 53.31 0.1K
14:06 53.31 53.36 53.31 53.32 1.9K
14:07 53.34 53.38 53.34 53.38 1.3K
14:08 53.38 53.43 53.38 53.43 1.7K
14:09 53.43 53.43 53.43 53.43 1.0K
14:10 53.43 53.43 53.43 53.43 1.0K
14:11 53.43 53.43 53.36 53.36 7.0K
14:12 53.40 53.41 53.39 53.41 4.0K
14:13 53.41 53.41 53.38 53.38 2.1K
14:14 53.43 53.43 53.39 53.43 3.4K
14:15 53.43 53.47 53.43 53.47 2.6K
14:16 53.48 53.48 53.47 53.47 1.4K
14:17 53.47 53.49 53.47 53.49 1.3K
14:18 53.49 53.49 53.47 53.47 0.6K
14:19 53.50 53.60 53.50 53.57 19.0K
14:20 53.59 53.59 53.54 53.57 7.3K
14:21 53.57 53.58 53.52 53.55 9.0K
14:22 53.53 53.53 53.50 53.50 2.9K
14:23 53.45 53.45 53.45 53.45 1.0K
14:24 53.45 53.47 53.45 53.47 2.2K
14:25 53.47 53.49 53.47 53.49 1.4K
14:26 53.49 53.52 53.49 53.52 0.6K
14:27 53.52 53.52 53.52 53.52 1.1K
14:28 53.51 53.53 53.51 53.53 1.6K
14:29 53.49 53.51 53.49 53.51 2.0K
14:30 53.49 53.50 53.47 53.50 4.1K
14:31 53.49 53.50 53.49 53.50 1.7K
14:32 53.50 53.52 53.49 53.52 2.9K
14:33 53.52 53.52 53.52 53.52 1.2K
14:34 53.52 53.52 53.49 53.51 3.9K
14:35 53.51 53.51 53.44 53.44 4.1K
14:36 53.45 53.45 53.41 53.44 2.5K
14:37 53.44 53.51 53.44 53.51 3.9K
14:38 53.51 53.51 53.51 53.51 1.6K
14:39 53.51 53.51 53.51 53.51 0.6K
14:40 53.51 53.51 53.51 53.51 0.5K
14:41 53.51 53.57 53.51 53.52 8.5K
14:42 53.54 53.56 53.51 53.51 12.5K
14:43 53.51 53.52 53.49 53.50 2.3K
14:44 53.51 53.51 53.51 53.51 1.1K
14:45 53.51 53.51 53.49 53.49 1.4K
14:46 53.49 53.49 53.46 53.48 2.0K
14:47 53.47 53.49 53.47 53.47 2.2K
14:48 53.49 53.54 53.49 53.53 4.9K
14:49 53.53 53.53 53.53 53.53 1.3K
14:50 53.53 53.53 53.53 53.53 0.6K
14:51 53.53 53.54 53.50 53.53 4.1K
14:52 53.53 53.53 53.52 53.52 2.7K
14:53 53.53 53.53 53.53 53.53 0.8K
14:54 53.53 53.53 53.53 53.53 1.6K
14:55 53.53 53.53 53.51 53.51 5.8K
14:56 53.51 53.55 53.51 53.55 0.6K
14:57 53.50 53.52 53.50 53.52 1.3K
14:58 53.52 53.52 53.52 53.52 1.4K
14:59 53.52 53.52 53.48 53.48 7.3K
15:00 53.50 53.52 53.50 53.51 2.0K
15:01 53.51 53.51 53.47 53.47 2.3K
15:02 53.43 53.44 53.40 53.44 4.9K
15:03 53.44 53.49 53.44 53.49 5.2K
15:04 53.49 53.49 53.44 53.44 3.1K
15:05 53.44 53.47 53.44 53.44 7.6K
15:06 53.44 53.47 53.42 53.47 4.5K
15:07 53.51 53.51 53.51 53.51 1.2K
15:08 53.51 53.51 53.44 53.44 12.6K
15:09 53.44 53.46 53.44 53.46 1.3K
15:10 53.42 53.42 53.41 53.41 10.8K
15:11 53.42 53.44 53.42 53.44 2.6K
15:12 53.44 53.44 53.42 53.42 0.7K
15:13 53.42 53.42 53.41 53.42 6.0K
15:14 53.44 53.44 53.44 53.44 1.2K
15:15 53.44 53.44 53.43 53.44 2.1K
15:16 53.44 53.44 53.43 53.43 2.4K
15:17 53.43 53.49 53.42 53.49 17.1K
15:18 53.52 53.53 53.51 53.53 3.1K
15:19 53.51 53.51 53.45 53.45 4.6K
15:20 53.44 53.48 53.43 53.45 3.3K
15:21 53.44 53.44 53.44 53.44 2.1K
15:22 53.46 53.46 53.46 53.46 2.7K
15:23 53.46 53.49 53.46 53.49 0.9K
15:24 53.44 53.46 53.44 53.46 3.5K
15:25 53.44 53.50 53.44 53.49 3.5K
15:26 53.50 53.52 53.50 53.52 4.3K
15:27 53.51 53.51 53.50 53.51 19.7K
15:28 53.51 53.53 53.51 53.53 26.3K
15:29 53.53 53.53 53.46 53.46 6.2K
15:30 53.46 53.46 53.45 53.46 3.0K
15:31 53.46 53.47 53.44 53.47 4.2K
15:32 53.47 53.53 53.47 53.53 3.5K
15:33 53.52 53.52 53.50 53.50 1.6K
15:34 53.52 53.52 53.50 53.50 4.5K
15:35 53.49 53.49 53.46 53.46 3.3K
15:36 53.42 53.43 53.40 53.40 7.4K
15:37 53.40 53.45 53.40 53.45 6.0K
15:38 53.45 53.45 53.42 53.42 7.0K
15:39 53.41 53.43 53.41 53.42 5.4K
15:40 53.50 53.50 53.48 53.48 2.5K
15:41 53.48 53.48 53.47 53.48 4.2K
15:42 53.50 53.51 53.49 53.51 17.1K
15:43 53.51 53.52 53.49 53.49 5.4K
15:44 53.51 53.53 53.51 53.52 4.2K
15:45 53.52 53.54 53.52 53.54 5.9K
15:46 53.52 53.54 53.52 53.53 25.0K
15:47 53.51 53.54 53.51 53.53 4.2K
15:48 53.53 53.67 53.53 53.62 16.2K
15:49 53.65 53.65 53.62 53.62 5.1K
15:50 53.60 53.68 53.60 53.68 5.7K
15:51 53.85 53.85 53.76 53.76 13.1K
15:52 53.76 53.76 53.69 53.75 8.5K
15:53 53.75 53.75 53.70 53.70 7.5K
15:54 53.70 53.71 53.69 53.71 15.4K
15:55 53.71 53.71 53.65 53.67 21.1K
15:56 53.69 53.76 53.69 53.75 16.8K
15:57 53.77 53.77 53.73 53.73 24.8K
15:58 53.72 53.75 53.70 53.74 32.2K
15:59 53.74 53.74 53.73 53.74 27.3K
16:00 53.73 54.16 52.74 53.91 538.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available