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 54.00 54.38 53.88 53.88 22.9K
09:32 53.88 53.93 53.88 53.93 0.2K
09:33 53.93 53.93 53.74 53.79 5.6K
09:34 53.79 53.79 53.61 53.61 1.4K
09:35 53.75 53.75 53.64 53.64 2.6K
09:36 53.81 53.81 53.66 53.75 6.6K
09:37 53.75 53.75 53.62 53.66 14.6K
09:38 53.66 53.66 53.49 53.49 17.1K
09:39 53.49 53.51 53.44 53.44 2.2K
09:40 53.49 53.52 53.39 53.39 6.9K
09:41 53.39 53.47 53.28 53.43 3.2K
09:42 53.43 53.43 53.26 53.26 6.7K
09:43 53.33 53.33 53.12 53.20 4.6K
09:44 53.20 53.20 53.00 53.03 14.7K
09:45 53.03 53.03 53.02 53.02 3.8K
09:46 53.06 53.06 52.99 53.01 11.2K
09:47 52.95 53.03 52.95 53.01 15.1K
09:48 53.05 53.13 53.05 53.09 17.0K
09:49 53.09 53.09 52.99 52.99 9.3K
09:50 53.00 53.01 52.92 53.01 4.9K
09:51 52.99 52.99 52.93 52.93 7.3K
09:52 52.93 53.00 52.93 53.00 5.1K
09:53 53.00 53.07 52.99 53.07 13.8K
09:54 52.98 52.98 52.92 52.92 20.9K
09:55 52.94 52.94 52.90 52.93 11.3K
09:56 52.98 53.03 52.97 52.97 7.1K
09:57 52.97 53.01 52.95 52.95 4.1K
09:58 52.95 53.00 52.95 52.96 4.2K
09:59 52.95 53.00 52.95 53.00 3.4K
10:00 53.04 53.10 53.04 53.10 8.1K
10:01 53.01 53.01 52.96 52.97 11.0K
10:02 53.01 53.19 53.01 53.15 7.0K
10:03 53.18 53.18 53.06 53.08 3.4K
10:04 53.02 53.06 53.02 53.06 3.7K
10:05 53.06 53.12 53.06 53.09 3.8K
10:06 53.13 53.13 52.89 52.89 15.1K
10:07 52.86 52.86 52.80 52.81 15.5K
10:08 52.81 52.81 52.76 52.81 1.1K
10:09 52.81 52.81 52.79 52.79 6.8K
10:10 52.79 52.80 52.74 52.74 12.8K
10:11 52.74 52.75 52.74 52.75 0.7K
10:12 52.75 52.77 52.63 52.67 9.1K
10:13 52.70 52.71 52.70 52.70 10.7K
10:14 52.71 52.71 52.69 52.70 4.8K
10:15 52.74 52.74 52.67 52.68 11.2K
10:16 52.68 52.70 52.68 52.69 5.9K
10:17 52.69 52.71 52.61 52.64 23.9K
10:18 52.62 52.62 52.51 52.51 13.3K
10:19 52.52 52.52 52.37 52.37 14.4K
10:20 52.38 52.41 52.34 52.34 7.3K
10:21 52.32 52.35 52.32 52.34 9.1K
10:22 52.33 52.37 52.28 52.31 8.8K
10:23 52.29 52.32 52.25 52.25 10.2K
10:24 52.25 52.28 52.23 52.23 6.0K
10:25 52.20 52.25 52.20 52.23 17.2K
10:26 52.20 52.21 52.14 52.14 10.5K
10:27 52.17 52.29 52.17 52.29 20.0K
10:28 52.31 52.39 52.29 52.39 8.6K
10:29 52.36 52.36 52.30 52.31 6.3K
10:30 52.30 52.38 52.30 52.37 6.7K
10:31 52.37 52.60 52.37 52.60 19.9K
10:32 52.60 52.61 52.55 52.61 3.7K
10:33 52.60 52.60 52.50 52.50 5.2K
10:34 52.50 52.55 52.50 52.50 17.1K
10:35 52.50 52.55 52.45 52.55 15.8K
10:36 52.54 52.56 52.51 52.56 5.8K
10:37 52.56 52.65 52.56 52.56 18.3K
10:38 52.53 52.55 52.53 52.55 6.9K
10:39 52.55 52.55 52.49 52.49 15.1K
10:40 52.49 52.52 52.49 52.51 9.0K
10:41 52.52 52.52 52.49 52.52 3.5K
10:42 52.52 52.52 52.49 52.52 9.1K
10:43 52.52 52.53 52.49 52.53 13.4K
10:44 52.54 52.54 52.49 52.54 12.3K
10:45 52.55 52.65 52.55 52.65 9.9K
10:46 52.65 52.65 52.62 52.62 1.9K
10:47 52.58 52.59 52.56 52.56 16.6K
10:48 52.56 52.58 52.56 52.57 2.9K
10:49 52.60 52.70 52.60 52.70 17.4K
10:50 52.67 52.67 52.63 52.64 8.6K
10:51 52.68 52.68 52.59 52.63 5.4K
10:52 52.59 52.60 52.50 52.50 11.5K
10:53 52.49 52.49 52.45 52.45 14.2K
10:54 52.49 52.49 52.44 52.47 14.8K
10:55 52.47 52.50 52.45 52.48 4.3K
10:56 52.53 52.53 52.44 52.47 12.5K
10:57 52.47 52.47 52.41 52.43 1.8K
10:58 52.47 52.47 52.47 52.47 3.9K
10:59 52.46 52.47 52.44 52.45 9.8K
11:00 52.42 52.48 52.41 52.46 10.3K
11:01 52.46 52.60 52.46 52.55 13.7K
11:02 52.59 52.59 52.52 52.52 9.9K
11:03 52.52 52.53 52.49 52.53 7.5K
11:04 52.53 52.57 52.53 52.55 4.9K
11:05 52.50 52.51 52.50 52.51 7.3K
11:06 52.49 52.50 52.49 52.49 3.3K
11:07 52.53 52.58 52.53 52.57 7.0K
11:08 52.60 52.66 52.60 52.66 4.4K
11:09 52.68 52.68 52.62 52.62 7.6K
11:10 52.62 52.65 52.61 52.61 7.4K
11:11 52.61 52.69 52.61 52.69 7.2K
11:12 52.66 52.82 52.66 52.82 7.7K
11:13 52.82 52.82 52.79 52.81 3.7K
11:14 52.80 52.82 52.80 52.82 4.6K
11:15 52.84 52.84 52.78 52.81 8.6K
11:16 52.81 52.84 52.81 52.82 4.5K
11:17 52.81 52.84 52.75 52.75 16.7K
11:18 52.65 52.70 52.65 52.68 5.2K
11:19 52.68 52.68 52.65 52.68 3.1K
11:20 52.70 52.70 52.64 52.64 4.9K
11:21 52.64 52.69 52.64 52.68 11.4K
11:22 52.64 52.66 52.64 52.66 1.4K
11:23 52.63 52.70 52.63 52.65 6.7K
11:24 52.68 52.68 52.59 52.59 9.2K
11:25 52.59 52.59 52.43 52.43 1.3K
11:26 52.59 52.59 52.51 52.53 10.4K
11:27 52.55 52.63 52.55 52.63 5.5K
11:28 52.55 52.65 52.55 52.65 4.9K
11:29 52.65 52.66 52.63 52.63 6.6K
11:30 52.62 52.62 52.60 52.61 5.4K
11:31 52.64 52.70 52.64 52.65 8.4K
11:32 52.62 52.62 52.59 52.59 5.2K
11:33 52.68 52.69 52.68 52.69 3.3K
11:34 52.70 52.70 52.65 52.65 8.7K
11:35 52.65 52.66 52.65 52.66 3.1K
11:36 52.64 52.68 52.63 52.68 6.1K
11:37 52.69 52.75 52.67 52.70 7.4K
11:38 52.72 52.72 52.70 52.70 2.7K
11:39 52.70 52.78 52.70 52.73 3.2K
11:40 52.77 52.77 52.71 52.71 5.3K
11:41 52.68 52.68 52.68 52.68 6.8K
11:42 52.66 52.68 52.66 52.68 1.6K
11:43 52.68 52.68 52.67 52.67 2.1K
11:44 52.71 52.73 52.71 52.72 10.0K
11:45 52.72 52.73 52.70 52.70 5.7K
11:46 52.70 52.73 52.70 52.73 4.5K
11:47 52.73 52.73 52.70 52.70 5.7K
11:48 52.70 52.72 52.66 52.72 4.0K
11:49 52.70 52.70 52.66 52.66 6.8K
11:50 52.66 52.68 52.66 52.68 5.4K
11:51 52.71 52.75 52.71 52.75 5.9K
11:52 52.74 52.76 52.69 52.69 6.4K
11:53 52.68 52.69 52.67 52.69 6.7K
11:54 52.75 52.81 52.73 52.81 5.7K
11:55 52.81 52.87 52.81 52.87 3.1K
11:56 52.87 52.87 52.79 52.87 1.7K
11:57 52.87 52.88 52.83 52.88 3.3K
11:58 52.88 52.89 52.86 52.86 6.9K
11:59 52.87 52.88 52.86 52.86 1.7K
12:00 52.88 52.89 52.85 52.85 6.6K
12:01 52.88 52.88 52.86 52.88 2.8K
12:02 52.87 52.88 52.79 52.84 24.4K
12:03 52.84 52.84 52.75 52.75 10.3K
12:04 52.75 52.77 52.71 52.77 11.4K
12:05 52.79 52.84 52.79 52.84 5.0K
12:06 52.87 52.88 52.86 52.86 9.0K
12:07 52.85 52.85 52.85 52.85 2.7K
12:08 52.85 52.86 52.85 52.86 5.7K
12:09 52.88 52.89 52.85 52.89 6.9K
12:10 52.89 52.93 52.89 52.93 11.1K
12:11 52.93 52.96 52.93 52.95 4.8K
12:12 52.99 52.99 52.93 52.93 9.8K
12:13 52.94 52.94 52.93 52.94 1.8K
12:14 52.92 52.92 52.89 52.89 3.5K
12:15 52.89 52.90 52.89 52.90 2.7K
12:16 52.90 52.97 52.90 52.97 16.0K
12:17 52.97 52.97 52.93 52.97 3.0K
12:18 52.93 52.97 52.93 52.93 2.0K
12:19 52.93 52.97 52.93 52.93 4.8K
12:20 52.93 52.97 52.93 52.95 2.5K
12:21 52.99 53.02 52.99 53.00 15.1K
12:22 53.02 53.02 53.02 53.02 4.8K
12:23 53.02 53.04 53.02 53.03 5.1K
12:24 53.03 53.03 53.02 53.02 11.8K
12:25 53.02 53.02 53.01 53.02 5.5K
12:26 53.02 53.07 53.01 53.07 10.1K
12:27 53.07 53.07 53.06 53.07 3.1K
12:28 53.08 53.11 53.08 53.11 4.7K
12:29 53.13 53.13 53.13 53.13 5.6K
12:30 53.10 53.10 53.08 53.08 6.5K
12:31 53.07 53.07 53.03 53.03 4.5K
12:32 53.03 53.03 52.98 52.98 4.8K
12:33 52.98 53.02 52.98 52.99 2.0K
12:34 53.00 53.00 52.95 52.99 6.7K
12:35 52.99 52.99 52.99 52.99 2.1K
12:36 52.99 52.99 52.96 52.96 7.0K
12:37 52.98 53.01 52.97 53.01 14.2K
12:38 53.01 53.02 53.00 53.01 2.6K
12:39 53.01 53.03 53.01 53.03 7.6K
12:40 53.03 53.03 53.01 53.03 2.4K
12:41 53.02 53.02 53.00 53.01 5.1K
12:42 52.92 52.92 52.90 52.90 4.9K
12:43 52.90 52.91 52.87 52.87 9.4K
12:44 52.88 52.89 52.88 52.89 2.9K
12:45 52.87 52.88 52.85 52.85 5.8K
12:46 52.85 52.85 52.82 52.82 26.5K
12:47 52.82 52.82 52.80 52.81 3.9K
12:48 52.83 52.83 52.82 52.82 6.4K
12:49 52.82 52.84 52.81 52.81 7.9K
12:50 52.81 52.83 52.81 52.81 3.4K
12:51 52.81 52.81 52.79 52.79 2.0K
12:52 52.81 52.81 52.79 52.79 5.5K
12:53 52.79 52.79 52.74 52.74 7.2K
12:54 52.74 52.78 52.73 52.78 9.2K
12:55 52.80 52.81 52.80 52.81 8.0K
12:56 52.81 52.85 52.81 52.85 4.3K
12:57 52.85 52.85 52.80 52.83 11.2K
12:58 52.81 52.81 52.78 52.78 6.2K
12:59 52.78 52.78 52.77 52.77 2.1K
13:00 52.74 52.74 52.69 52.69 4.7K
13:01 52.69 52.81 52.69 52.81 8.6K
13:02 52.79 52.79 52.72 52.73 6.8K
13:03 52.73 52.73 52.73 52.73 0.6K
13:04 52.73 52.84 52.73 52.84 4.5K
13:05 52.86 52.86 52.86 52.86 2.1K
13:06 52.86 52.93 52.86 52.87 8.9K
13:07 52.87 52.88 52.86 52.86 1.7K
13:08 52.88 52.88 52.87 52.87 2.6K
13:09 52.88 52.92 52.87 52.92 7.4K
13:10 52.96 52.98 52.96 52.97 4.2K
13:11 52.97 53.04 52.97 53.04 3.5K
13:12 53.03 53.03 52.97 52.97 4.7K
13:13 52.97 52.99 52.97 52.99 1.6K
13:14 52.99 53.00 52.97 52.97 5.4K
13:15 52.97 53.00 52.97 53.00 1.6K
13:16 53.00 53.02 52.99 53.02 4.9K
13:17 53.02 53.03 52.96 52.96 7.8K
13:18 52.96 52.96 52.91 52.95 3.1K
13:19 52.91 52.92 52.91 52.92 7.1K
13:20 52.92 52.98 52.92 52.94 6.5K
13:21 52.95 52.95 52.91 52.91 3.5K
13:22 52.93 52.93 52.93 52.93 4.2K
13:23 52.93 52.93 52.91 52.91 3.7K
13:24 52.91 52.91 52.86 52.91 6.7K
13:25 52.92 52.93 52.92 52.93 4.0K
13:26 52.93 52.93 52.92 52.92 1.8K
13:27 52.95 52.95 52.92 52.93 5.3K
13:28 52.93 52.93 52.92 52.92 2.1K
13:29 52.88 52.88 52.82 52.82 3.0K
13:30 52.77 52.84 52.77 52.84 0.9K
13:31 52.84 52.87 52.82 52.82 5.3K
13:32 52.81 52.81 52.77 52.77 2.1K
13:33 52.81 52.85 52.77 52.85 10.1K
13:34 52.86 52.86 52.81 52.84 2.1K
13:35 52.86 52.87 52.85 52.85 6.0K
13:36 52.85 52.87 52.85 52.87 3.2K
13:37 52.87 52.92 52.87 52.92 7.3K
13:38 52.91 52.91 52.87 52.87 5.5K
13:39 52.87 52.87 52.84 52.86 7.3K
13:40 52.83 52.86 52.83 52.86 1.3K
13:41 52.86 52.86 52.85 52.86 3.7K
13:42 52.86 52.86 52.83 52.86 8.9K
13:43 52.86 52.88 52.86 52.88 4.7K
13:44 52.88 52.92 52.88 52.92 2.7K
13:45 52.90 52.91 52.89 52.90 6.2K
13:46 52.92 52.93 52.91 52.93 1.5K
13:47 52.93 52.93 52.92 52.93 2.2K
13:48 52.93 52.93 52.93 52.93 10.1K
13:49 52.92 52.92 52.89 52.89 4.2K
13:50 52.89 52.89 52.86 52.86 1.7K
13:51 52.86 52.87 52.86 52.87 3.9K
13:52 52.87 52.89 52.87 52.88 2.7K
13:53 52.89 52.98 52.89 52.98 13.5K
13:54 52.99 52.99 52.98 52.98 3.9K
13:55 52.95 52.98 52.95 52.95 1.4K
13:56 52.98 53.00 52.97 52.99 7.5K
13:57 52.99 53.07 52.99 53.07 10.3K
13:58 53.05 53.05 53.05 53.05 0.7K
13:59 53.05 53.05 53.03 53.03 2.5K
14:00 53.05 53.06 53.00 53.00 5.4K
14:01 53.00 53.00 52.95 52.95 3.3K
14:02 52.95 53.09 52.95 53.09 11.7K
14:03 53.06 53.13 53.06 53.13 5.0K
14:04 53.12 53.12 53.10 53.10 2.3K
14:05 53.10 53.11 53.08 53.11 2.9K
14:06 53.09 53.19 53.09 53.19 7.5K
14:07 53.20 53.21 53.19 53.21 10.5K
14:08 53.19 53.21 53.19 53.20 11.5K
14:09 53.25 53.25 53.19 53.19 17.3K
14:10 53.19 53.21 53.19 53.21 5.1K
14:11 53.21 53.22 53.16 53.17 5.2K
14:12 53.17 53.17 53.16 53.16 5.2K
14:13 53.16 53.18 53.16 53.18 3.5K
14:14 53.16 53.22 53.16 53.22 7.6K
14:15 53.22 53.24 53.22 53.23 2.7K
14:16 53.24 53.24 53.19 53.19 9.5K
14:17 53.17 53.22 53.17 53.21 8.3K
14:18 53.22 53.22 53.19 53.19 2.8K
14:19 53.19 53.19 53.17 53.18 2.5K
14:20 53.16 53.17 53.15 53.16 10.2K
14:21 53.16 53.16 53.14 53.16 10.8K
14:22 53.13 53.18 53.13 53.18 9.7K
14:23 53.18 53.24 53.18 53.24 13.9K
14:24 53.22 53.24 53.20 53.24 6.0K
14:25 53.25 53.25 53.23 53.23 4.9K
14:26 53.23 53.28 53.23 53.24 4.2K
14:27 53.26 53.26 53.22 53.22 10.5K
14:28 53.19 53.21 53.19 53.19 4.3K
14:29 53.19 53.19 53.17 53.19 7.0K
14:30 53.19 53.19 53.13 53.13 6.1K
14:31 53.15 53.19 53.15 53.19 10.2K
14:32 53.19 53.19 53.15 53.15 3.7K
14:33 53.12 53.17 53.12 53.17 9.3K
14:34 53.15 53.15 53.14 53.14 4.4K
14:35 53.13 53.16 53.13 53.16 4.4K
14:36 53.16 53.19 53.16 53.19 4.9K
14:37 53.20 53.27 53.20 53.26 7.6K
14:38 53.26 53.28 53.23 53.23 8.1K
14:39 53.23 53.26 53.23 53.26 0.5K
14:40 53.23 53.26 53.20 53.23 1.9K
14:41 53.26 53.26 53.24 53.24 3.9K
14:42 53.21 53.22 53.18 53.18 9.8K
14:43 53.17 53.17 53.16 53.16 3.9K
14:44 53.14 53.16 53.13 53.16 12.4K
14:45 53.17 53.17 53.16 53.16 3.1K
14:46 53.18 53.18 53.18 53.18 6.6K
14:47 53.13 53.23 53.13 53.22 8.6K
14:48 53.24 53.25 53.22 53.22 13.9K
14:49 53.22 53.22 53.20 53.20 0.9K
14:50 53.20 53.20 53.16 53.18 6.6K
14:51 53.18 53.18 53.17 53.18 1.8K
14:52 53.18 53.22 53.18 53.22 7.0K
14:53 53.22 53.22 53.20 53.22 7.3K
14:54 53.22 53.23 53.19 53.23 6.3K
14:55 53.23 53.23 53.21 53.21 5.3K
14:56 53.22 53.23 53.19 53.23 3.9K
14:57 53.25 53.25 53.24 53.24 5.9K
14:58 53.26 53.26 53.19 53.19 4.8K
14:59 53.24 53.24 53.24 53.24 4.5K
15:00 53.26 53.26 53.25 53.25 15.4K
15:01 53.25 53.25 53.21 53.21 2.5K
15:02 53.21 53.26 53.21 53.26 9.7K
15:03 53.26 53.26 53.23 53.23 3.7K
15:04 53.23 53.23 53.13 53.13 4.1K
15:05 53.13 53.15 53.13 53.15 3.1K
15:06 53.14 53.16 53.13 53.16 10.9K
15:07 53.16 53.17 53.15 53.17 9.7K
15:08 53.17 53.22 53.17 53.22 3.5K
15:09 53.23 53.27 53.22 53.22 8.8K
15:10 53.22 53.22 53.22 53.22 0.4K
15:11 53.24 53.25 53.22 53.22 5.2K
15:12 53.25 53.25 53.23 53.23 7.3K
15:13 53.28 53.28 53.26 53.28 4.0K
15:14 53.28 53.30 53.28 53.28 8.0K
15:15 53.28 53.30 53.27 53.30 11.1K
15:16 53.32 53.33 53.30 53.30 7.0K
15:17 53.30 53.30 53.29 53.29 6.1K
15:18 53.30 53.32 53.30 53.32 6.3K
15:19 53.36 53.36 53.35 53.36 2.5K
15:20 53.34 53.40 53.34 53.40 9.2K
15:21 53.40 53.43 53.40 53.42 10.3K
15:22 53.42 53.46 53.42 53.46 5.4K
15:23 53.46 53.53 53.46 53.53 5.9K
15:24 53.53 53.60 53.53 53.58 14.7K
15:25 53.58 53.62 53.57 53.57 9.0K
15:26 53.57 53.59 53.54 53.58 11.6K
15:27 53.58 53.59 53.57 53.59 9.2K
15:28 53.60 53.60 53.49 53.49 13.4K
15:29 53.52 53.52 53.48 53.52 9.8K
15:30 53.51 53.52 53.47 53.47 6.7K
15:31 53.46 53.47 53.37 53.37 7.4K
15:32 53.37 53.37 53.31 53.36 2.7K
15:33 53.36 53.36 53.30 53.31 9.6K
15:34 53.31 53.31 53.29 53.30 13.7K
15:35 53.30 53.31 53.29 53.30 10.7K
15:36 53.31 53.33 53.26 53.26 19.3K
15:37 53.30 53.37 53.29 53.29 7.9K
15:38 53.29 53.29 53.28 53.28 5.9K
15:39 53.26 53.27 53.23 53.27 13.3K
15:40 53.23 53.23 53.20 53.20 7.3K
15:41 53.22 53.22 53.18 53.20 10.0K
15:42 53.18 53.18 53.17 53.18 22.3K
15:43 53.18 53.22 53.16 53.22 11.5K
15:44 53.23 53.31 53.23 53.29 12.7K
15:45 53.29 53.30 53.26 53.30 8.2K
15:46 53.30 53.34 53.25 53.25 13.2K
15:47 53.26 53.26 53.21 53.22 10.9K
15:48 53.21 53.21 53.19 53.20 9.8K
15:49 53.19 53.20 53.19 53.20 12.0K
15:50 53.25 53.27 53.19 53.19 29.6K
15:51 53.24 53.27 53.18 53.18 18.1K
15:52 53.16 53.16 53.09 53.12 14.3K
15:53 53.13 53.14 53.02 53.05 20.4K
15:54 53.05 53.08 53.05 53.08 11.0K
15:55 53.08 53.15 53.08 53.15 16.5K
15:56 53.15 53.20 53.15 53.16 28.3K
15:57 53.18 53.18 53.13 53.15 19.7K
15:58 53.16 53.16 53.10 53.15 27.3K
15:59 53.15 53.18 53.14 53.15 27.5K
16:00 53.16 53.60 52.51 53.07 278.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available