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 54.25 54.48 54.11 54.36 25.9K
09:32 54.36 54.43 54.36 54.43 3.5K
09:33 54.60 54.72 54.60 54.72 119.1K
09:34 54.79 54.79 54.51 54.51 6.8K
09:35 54.51 54.51 54.39 54.39 2.1K
09:36 54.46 54.64 54.39 54.39 4.9K
09:37 54.39 54.45 54.39 54.44 7.9K
09:38 54.45 54.45 54.33 54.36 7.0K
09:39 54.37 54.37 54.34 54.34 5.1K
09:40 54.34 54.35 54.30 54.30 1.6K
09:41 54.30 54.30 54.30 54.30 0.3K
09:42 54.30 54.31 54.20 54.20 4.4K
09:43 54.22 54.22 54.19 54.19 2.8K
09:44 54.20 54.20 54.20 54.20 1.7K
09:45 54.29 54.29 54.24 54.26 5.9K
09:46 54.25 54.34 54.25 54.34 3.3K
09:47 54.34 54.44 54.27 54.44 6.7K
09:48 54.34 54.34 54.34 54.34 2.4K
09:49 54.34 54.40 54.34 54.40 1.5K
09:50 54.40 54.40 54.28 54.32 6.1K
09:51 54.30 54.33 54.28 54.28 3.3K
09:52 54.28 54.28 54.25 54.25 0.5K
09:53 54.25 54.25 54.20 54.25 4.2K
09:54 54.25 54.25 54.22 54.25 1.5K
09:55 54.22 54.30 54.22 54.30 4.2K
09:56 54.30 54.30 54.30 54.30 3.4K
09:57 54.30 54.30 54.27 54.27 1.2K
09:58 54.25 54.28 54.25 54.28 1.6K
09:59 54.28 54.28 54.21 54.21 5.9K
10:00 54.20 54.20 54.15 54.15 2.3K
10:01 54.12 54.12 53.99 53.99 7.3K
10:02 53.99 54.03 53.96 53.98 5.7K
10:03 53.98 54.11 53.98 54.05 1.9K
10:04 54.05 54.09 53.99 53.99 1.5K
10:05 53.99 54.09 53.99 54.04 1.4K
10:06 54.04 54.12 54.04 54.12 0.2K
10:07 54.14 54.14 54.03 54.03 2.8K
10:08 54.04 54.07 54.04 54.07 9.2K
10:09 54.07 54.07 54.00 54.00 1.1K
10:10 54.04 54.04 54.01 54.01 4.8K
10:11 53.98 54.04 53.96 54.04 2.5K
10:12 54.03 54.05 54.03 54.05 0.5K
10:13 54.05 54.06 54.05 54.06 1.5K
10:14 54.06 54.06 54.05 54.05 0.7K
10:15 54.05 54.05 54.02 54.02 1.4K
10:16 54.02 54.11 54.02 54.06 2.2K
10:17 54.06 54.06 54.06 54.06 0.4K
10:18 54.14 54.20 54.14 54.20 1.0K
10:19 54.20 54.23 54.19 54.19 2.1K
10:20 54.19 54.28 54.19 54.25 1.6K
10:21 54.25 54.36 54.25 54.34 1.6K
10:22 54.32 54.32 54.28 54.31 3.6K
10:23 54.31 54.36 54.31 54.36 1.0K
10:24 54.35 54.35 54.35 54.35 1.1K
10:25 54.33 54.33 54.31 54.31 2.9K
10:26 54.30 54.30 54.30 54.30 0.4K
10:27 54.30 54.30 54.23 54.23 4.1K
10:28 54.23 54.24 54.23 54.24 0.6K
10:29 54.25 54.26 54.24 54.26 3.9K
10:30 54.27 54.27 54.15 54.15 3.5K
10:31 54.15 54.18 54.15 54.18 1.4K
10:32 54.18 54.20 54.18 54.18 0.7K
10:33 54.18 54.22 54.18 54.22 2.5K
10:34 54.21 54.22 54.19 54.19 4.0K
10:35 54.19 54.26 54.19 54.26 1.7K
10:36 54.27 54.27 54.27 54.27 0.8K
10:37 54.27 54.31 54.27 54.27 3.7K
10:38 54.23 54.27 54.23 54.27 1.4K
10:39 54.20 54.24 54.20 54.24 1.2K
10:40 54.17 54.23 54.14 54.21 2.5K
10:41 54.21 54.21 54.21 54.21 1.0K
10:42 54.21 54.27 54.21 54.27 5.4K
10:43 54.30 54.33 54.29 54.33 3.9K
10:44 54.32 54.41 54.32 54.41 7.1K
10:45 54.39 54.39 54.33 54.33 7.3K
10:46 54.33 54.33 54.31 54.31 1.7K
10:47 54.31 54.34 54.25 54.25 2.8K
10:48 54.32 54.33 54.29 54.29 3.8K
10:49 54.29 54.29 54.28 54.29 2.5K
10:50 54.29 54.33 54.29 54.30 1.7K
10:51 54.30 54.35 54.30 54.32 3.1K
10:52 54.33 54.38 54.33 54.38 7.9K
10:53 54.38 54.41 54.38 54.41 1.2K
10:54 54.42 54.43 54.42 54.43 6.1K
10:55 54.43 54.43 54.41 54.41 6.9K
10:56 54.41 54.43 54.41 54.43 1.0K
10:57 54.42 54.44 54.42 54.44 2.2K
10:58 54.42 54.42 54.39 54.39 2.2K
10:59 54.37 54.41 54.37 54.41 4.2K
11:00 54.43 54.43 54.36 54.37 2.9K
11:01 54.42 54.46 54.42 54.46 3.7K
11:02 54.46 54.49 54.44 54.44 1.5K
11:03 54.44 54.48 54.44 54.48 2.4K
11:04 54.48 54.49 54.45 54.49 3.8K
11:05 54.50 54.50 54.48 54.49 1.5K
11:06 54.49 54.49 54.49 54.49 1.5K
11:07 54.49 54.51 54.49 54.51 2.0K
11:08 54.51 54.53 54.51 54.51 2.3K
11:09 54.52 54.54 54.52 54.53 3.1K
11:10 54.53 54.59 54.53 54.59 12.7K
11:11 54.59 54.60 54.58 54.58 10.7K
11:12 54.58 54.61 54.54 54.54 3.4K
11:13 54.52 54.54 54.52 54.54 2.3K
11:14 54.56 54.58 54.54 54.58 3.9K
11:15 54.58 54.61 54.58 54.60 2.9K
11:16 54.60 54.61 54.57 54.57 2.4K
11:17 54.57 54.59 54.57 54.59 2.7K
11:18 54.58 54.59 54.56 54.56 4.2K
11:19 54.52 54.54 54.52 54.54 1.7K
11:20 54.54 54.58 54.54 54.56 2.4K
11:21 54.56 54.58 54.54 54.57 1.5K
11:22 54.57 54.57 54.54 54.56 2.4K
11:23 54.53 54.54 54.53 54.54 3.0K
11:24 54.52 54.53 54.52 54.52 2.0K
11:25 54.53 54.57 54.53 54.57 1.2K
11:26 54.57 54.57 54.48 54.48 2.4K
11:27 54.47 54.49 54.47 54.49 0.4K
11:28 54.49 54.50 54.48 54.49 1.2K
11:29 54.44 54.44 54.39 54.41 4.8K
11:30 54.41 54.42 54.41 54.42 1.0K
11:31 54.40 54.43 54.40 54.43 1.5K
11:32 54.43 54.45 54.43 54.45 0.3K
11:33 54.45 54.45 54.44 54.44 0.9K
11:34 54.42 54.42 54.41 54.41 3.1K
11:35 54.41 54.41 54.39 54.40 4.7K
11:36 54.39 54.39 54.37 54.37 2.7K
11:37 54.37 54.40 54.37 54.40 2.5K
11:38 54.40 54.40 54.36 54.36 1.6K
11:39 54.36 54.36 54.32 54.34 1.8K
11:40 54.37 54.38 54.32 54.36 3.1K
11:41 54.36 54.36 54.33 54.35 0.9K
11:42 54.35 54.35 54.30 54.30 3.8K
11:43 54.32 54.33 54.32 54.33 0.8K
11:44 54.30 54.30 54.30 54.30 1.5K
11:45 54.31 54.31 54.31 54.31 0.5K
11:46 54.31 54.31 54.30 54.30 0.7K
11:47 54.31 54.32 54.29 54.29 2.6K
11:48 54.29 54.30 54.27 54.30 2.3K
11:49 54.30 54.32 54.30 54.32 0.8K
11:50 54.30 54.33 54.30 54.32 9.3K
11:51 54.32 54.34 54.31 54.34 3.0K
11:52 54.34 54.34 54.34 54.34 0.7K
11:53 54.34 54.34 54.34 54.34 0.6K
11:54 54.34 54.34 54.32 54.33 1.0K
11:55 54.30 54.33 54.30 54.31 1.9K
11:56 54.31 54.32 54.30 54.30 1.7K
11:57 54.30 54.37 54.30 54.37 1.0K
11:58 54.37 54.37 54.33 54.33 0.2K
11:59 54.41 54.41 54.40 54.40 1.2K
12:00 54.40 54.40 54.40 54.40 0.5K
12:01 54.41 54.41 54.41 54.41 0.9K
12:02 54.41 54.44 54.41 54.44 1.5K
12:03 54.41 54.41 54.41 54.41 0.8K
12:04 54.43 54.43 54.42 54.42 1.0K
12:05 54.42 54.49 54.42 54.49 0.9K
12:06 54.49 54.51 54.49 54.51 1.2K
12:07 54.49 54.53 54.49 54.53 0.5K
12:08 54.53 54.53 54.53 54.53 0.6K
12:09 54.53 54.53 54.49 54.53 0.3K
12:10 54.49 54.49 54.49 54.49 1.1K
12:11 54.52 54.52 54.51 54.51 2.0K
12:12 54.51 54.52 54.51 54.52 0.7K
12:13 54.52 54.52 54.50 54.50 2.9K
12:14 54.50 54.51 54.49 54.51 1.9K
12:15 54.54 54.54 54.54 54.54 0.3K
12:16 54.52 54.52 54.50 54.51 3.1K
12:17 54.54 54.58 54.54 54.58 0.8K
12:18 54.58 54.58 54.56 54.58 0.5K
12:19 54.57 54.57 54.55 54.55 5.3K
12:20 54.55 54.56 54.55 54.56 4.4K
12:21 54.55 54.57 54.55 54.57 2.4K
12:22 54.55 54.56 54.55 54.56 1.3K
12:23 54.57 54.57 54.53 54.53 5.2K
12:24 54.52 54.53 54.52 54.52 1.7K
12:25 54.52 54.55 54.52 54.54 1.1K
12:26 54.55 54.56 54.55 54.55 0.7K
12:27 54.55 54.56 54.48 54.48 3.9K
12:28 54.48 54.48 54.47 54.48 1.6K
12:29 54.48 54.52 54.48 54.52 1.2K
12:30 54.52 54.52 54.49 54.49 1.9K
12:31 54.50 54.51 54.50 54.50 1.6K
12:32 54.50 54.54 54.50 54.54 1.4K
12:33 54.54 54.54 54.53 54.53 0.7K
12:34 54.58 54.58 54.58 54.58 0.7K
12:35 54.58 54.58 54.54 54.54 5.0K
12:36 54.55 54.55 54.55 54.55 0.4K
12:37 54.55 54.58 54.55 54.58 2.1K
12:38 54.58 54.58 54.58 54.58 2.4K
12:39 54.58 54.61 54.57 54.61 4.1K
12:40 54.61 54.61 54.61 54.61 3.4K
12:41 54.61 54.62 54.61 54.62 1.0K
12:42 54.62 54.62 54.58 54.62 9.2K
12:43 54.62 54.65 54.62 54.62 2.5K
12:44 54.64 54.64 54.64 54.64 0.3K
12:45 54.64 54.64 54.61 54.61 4.0K
12:46 54.61 54.64 54.61 54.64 0.7K
12:47 54.64 54.64 54.60 54.61 8.7K
12:48 54.60 54.61 54.59 54.59 1.6K
12:49 54.62 54.64 54.62 54.64 3.2K
12:50 54.64 54.64 54.62 54.62 1.8K
12:51 54.60 54.60 54.58 54.60 2.6K
12:52 54.62 54.62 54.62 54.62 1.2K
12:53 54.60 54.61 54.60 54.60 0.7K
12:54 54.60 54.60 54.60 54.60 0.6K
12:55 54.59 54.59 54.59 54.59 1.2K
12:56 54.59 54.59 54.59 54.59 0.7K
12:57 54.59 54.64 54.58 54.58 2.5K
12:58 54.58 54.59 54.57 54.57 2.0K
12:59 54.57 54.58 54.56 54.58 1.4K
13:00 54.58 54.58 54.58 54.58 1.9K
13:01 54.58 54.58 54.58 54.58 1.8K
13:02 54.57 54.57 54.56 54.56 1.1K
13:03 54.56 54.56 54.54 54.54 0.9K
13:04 54.54 54.59 54.54 54.59 1.6K
13:05 54.60 54.60 54.60 54.60 5.3K
13:06 54.58 54.58 54.54 54.54 3.9K
13:07 54.54 54.54 54.47 54.47 3.7K
13:08 54.47 54.47 54.45 54.45 3.9K
13:09 54.46 54.46 54.44 54.46 2.1K
13:10 54.46 54.46 54.43 54.43 2.4K
13:11 54.42 54.42 54.33 54.33 9.6K
13:12 54.32 54.32 54.32 54.32 3.2K
13:13 54.32 54.32 54.20 54.20 2.7K
13:14 54.20 54.20 54.10 54.10 12.0K
13:15 54.12 54.25 54.12 54.23 5.1K
13:16 54.22 54.27 54.22 54.27 5.3K
13:17 54.25 54.25 54.11 54.12 6.1K
13:18 54.12 54.12 54.12 54.12 1.1K
13:19 54.12 54.12 54.12 54.12 4.2K
13:20 54.13 54.13 53.98 53.99 8.5K
13:21 54.06 54.06 54.05 54.05 1.8K
13:22 54.05 54.05 54.05 54.05 0.9K
13:23 54.01 54.05 54.00 54.05 2.1K
13:24 54.06 54.13 54.05 54.08 5.8K
13:25 54.08 54.22 54.08 54.22 6.6K
13:26 54.14 54.18 54.12 54.14 4.7K
13:27 54.09 54.09 54.08 54.08 1.1K
13:28 54.11 54.11 54.11 54.11 0.7K
13:29 54.11 54.11 53.99 53.99 4.7K
13:30 53.96 53.96 53.96 53.96 5.3K
13:31 53.96 54.01 53.96 54.01 3.8K
13:32 53.99 54.05 53.99 54.05 0.6K
13:33 53.95 53.97 53.95 53.97 3.1K
13:34 53.97 53.97 53.89 53.94 4.3K
13:35 53.94 53.94 53.94 53.94 0.7K
13:36 53.94 54.00 53.93 54.00 4.5K
13:37 54.00 54.00 53.93 53.95 16.2K
13:38 53.95 53.95 53.89 53.89 4.2K
13:39 53.89 53.95 53.89 53.94 5.5K
13:40 53.94 53.94 53.89 53.89 1.1K
13:41 53.89 53.89 53.89 53.89 0.4K
13:42 53.89 54.00 53.89 54.00 3.8K
13:43 54.00 54.00 54.00 54.00 1.1K
13:44 54.00 54.04 54.00 54.03 2.0K
13:45 54.06 54.06 54.06 54.06 1.6K
13:46 54.03 54.03 54.00 54.00 2.2K
13:47 54.01 54.05 54.01 54.05 1.2K
13:48 54.07 54.07 54.07 54.07 1.0K
13:49 54.07 54.23 54.07 54.20 4.0K
13:50 54.20 54.21 54.20 54.21 1.2K
13:51 54.15 54.17 54.15 54.17 2.3K
13:52 54.17 54.17 54.17 54.17 0.2K
13:53 54.17 54.17 54.08 54.11 2.3K
13:54 54.11 54.11 54.11 54.11 2.3K
13:55 54.11 54.11 54.10 54.10 0.5K
13:56 54.10 54.13 54.10 54.13 1.6K
13:57 54.12 54.12 54.10 54.10 4.2K
13:58 54.12 54.21 54.12 54.21 2.3K
13:59 54.22 54.22 54.21 54.21 1.9K
14:00 54.21 54.24 54.21 54.24 1.0K
14:01 54.24 54.28 54.24 54.28 1.3K
14:02 54.28 54.34 54.28 54.30 1.5K
14:03 54.30 54.30 54.30 54.30 2.3K
14:04 54.36 54.39 54.36 54.39 1.2K
14:05 54.39 54.39 54.35 54.35 7.0K
14:06 54.35 54.38 54.35 54.38 4.6K
14:07 54.38 54.38 54.36 54.38 3.8K
14:08 54.38 54.38 54.38 54.38 0.4K
14:09 54.38 54.41 54.38 54.41 1.0K
14:10 54.48 54.48 54.48 54.48 1.2K
14:11 54.48 54.49 54.47 54.49 3.5K
14:12 54.49 54.51 54.44 54.44 12.7K
14:13 54.51 54.51 54.51 54.51 0.4K
14:14 54.50 54.50 54.47 54.47 3.2K
14:15 54.47 54.47 54.47 54.47 0.4K
14:16 54.47 54.54 54.47 54.54 0.5K
14:17 54.54 54.54 54.47 54.47 4.3K
14:18 54.47 54.49 54.47 54.49 0.9K
14:19 54.49 54.49 54.48 54.48 2.6K
14:20 54.48 54.48 54.48 54.48 1.7K
14:21 54.48 54.48 54.45 54.45 0.7K
14:22 54.45 54.46 54.44 54.44 2.4K
14:23 54.44 54.50 54.44 54.48 0.8K
14:24 54.48 54.48 54.48 54.48 0.7K
14:25 54.50 54.51 54.49 54.49 5.8K
14:26 54.50 54.50 54.50 54.50 2.0K
14:27 54.50 54.50 54.45 54.49 0.6K
14:28 54.46 54.49 54.46 54.48 1.6K
14:29 54.51 54.51 54.48 54.48 3.6K
14:30 54.48 54.48 54.45 54.45 1.7K
14:31 54.45 54.47 54.45 54.47 0.9K
14:32 54.45 54.50 54.45 54.50 4.6K
14:33 54.50 54.50 54.48 54.48 2.8K
14:34 54.48 54.52 54.48 54.52 1.7K
14:35 54.52 54.52 54.52 54.52 0.8K
14:36 54.52 54.52 54.50 54.50 2.8K
14:37 54.47 54.47 54.38 54.38 6.0K
14:38 54.39 54.42 54.39 54.42 0.5K
14:39 54.42 54.44 54.39 54.44 2.5K
14:40 54.39 54.41 54.39 54.41 3.7K
14:41 54.44 54.47 54.44 54.47 2.1K
14:42 54.47 54.50 54.47 54.48 9.2K
14:43 54.49 54.49 54.48 54.48 1.3K
14:44 54.45 54.45 54.44 54.44 4.3K
14:45 54.41 54.45 54.41 54.45 1.7K
14:46 54.45 54.45 54.43 54.43 1.3K
14:47 54.43 54.43 54.42 54.42 2.6K
14:48 54.42 54.47 54.42 54.47 1.1K
14:49 54.47 54.50 54.47 54.49 1.5K
14:50 54.49 54.49 54.44 54.44 2.5K
14:51 54.44 54.44 54.44 54.44 1.1K
14:52 54.47 54.47 54.45 54.45 4.6K
14:53 54.40 54.40 54.36 54.36 2.1K
14:54 54.32 54.39 54.32 54.39 1.3K
14:55 54.35 54.35 54.35 54.35 2.0K
14:56 54.25 54.44 54.25 54.44 3.5K
14:57 54.37 54.41 54.37 54.41 2.1K
14:58 54.41 54.41 54.34 54.34 6.9K
14:59 54.34 54.36 54.34 54.36 1.6K
15:00 54.36 54.36 54.32 54.32 1.5K
15:01 54.32 54.32 54.32 54.32 0.7K
15:02 54.32 54.32 54.22 54.22 2.0K
15:03 54.18 54.18 54.18 54.18 1.8K
15:04 54.16 54.16 54.08 54.08 2.2K
15:05 54.06 54.06 54.03 54.05 5.3K
15:06 54.05 54.09 54.05 54.06 1.5K
15:07 54.06 54.09 54.04 54.05 9.1K
15:08 54.05 54.10 54.05 54.07 6.3K
15:09 54.06 54.11 54.06 54.11 3.4K
15:10 54.06 54.15 54.06 54.10 6.7K
15:11 54.10 54.10 54.09 54.09 3.1K
15:12 54.11 54.14 54.08 54.14 4.2K
15:13 54.06 54.06 54.05 54.05 5.0K
15:14 54.05 54.06 54.01 54.05 3.2K
15:15 54.05 54.09 54.05 54.06 3.2K
15:16 54.07 54.07 53.94 53.99 9.0K
15:17 54.03 54.03 54.03 54.03 2.6K
15:18 54.03 54.10 54.03 54.10 1.4K
15:19 54.10 54.10 54.04 54.04 5.8K
15:20 54.04 54.04 53.99 54.03 7.7K
15:21 54.03 54.03 53.98 54.00 3.2K
15:22 54.00 54.00 53.99 53.99 4.6K
15:23 54.01 54.01 54.01 54.01 2.9K
15:24 54.01 54.04 54.01 54.04 2.7K
15:25 54.03 54.03 54.03 54.03 2.9K
15:26 54.08 54.08 54.05 54.05 5.4K
15:27 54.05 54.07 54.05 54.07 2.7K
15:28 54.07 54.07 54.07 54.07 1.0K
15:29 54.02 54.02 53.94 53.96 6.5K
15:30 53.93 53.95 53.93 53.95 4.5K
15:31 53.95 53.95 53.95 53.95 0.3K
15:32 54.02 54.15 54.02 54.15 33.1K
15:33 54.15 54.15 54.13 54.13 1.1K
15:34 54.13 54.18 54.13 54.16 8.2K
15:35 54.15 54.15 54.11 54.11 4.3K
15:36 54.09 54.09 54.05 54.07 5.1K
15:37 54.07 54.07 54.04 54.04 3.4K
15:38 54.03 54.08 54.03 54.08 6.6K
15:39 54.05 54.16 54.04 54.10 8.9K
15:40 54.10 54.13 54.09 54.13 6.5K
15:41 54.09 54.09 54.06 54.06 3.1K
15:42 54.06 54.06 54.04 54.04 5.3K
15:43 54.02 54.02 53.96 53.99 10.2K
15:44 54.00 54.14 54.00 54.10 33.2K
15:45 54.08 54.11 54.05 54.11 4.3K
15:46 54.15 54.15 54.06 54.07 13.8K
15:47 54.05 54.12 54.05 54.12 3.5K
15:48 54.12 54.20 54.12 54.15 9.9K
15:49 54.15 54.15 54.15 54.15 2.5K
15:50 54.15 54.17 54.13 54.16 5.7K
15:51 54.16 54.18 54.14 54.16 12.5K
15:52 54.18 54.18 54.16 54.17 8.6K
15:53 54.17 54.20 54.15 54.17 16.9K
15:54 54.17 54.17 54.15 54.15 7.0K
15:55 54.15 54.16 54.09 54.09 34.0K
15:56 54.16 54.19 54.16 54.19 21.7K
15:57 54.19 54.29 54.19 54.29 15.6K
15:58 54.30 54.30 54.26 54.26 23.8K
15:59 54.25 54.26 54.23 54.25 13.7K
16:00 54.25 54.29 54.00 54.26 151.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available