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 53.04 53.48 53.04 53.04 6.8K
09:32 53.04 53.04 53.03 53.03 0.4K
09:33 53.03 53.14 53.00 53.14 2.7K
09:34 53.07 53.07 53.07 53.07 0.7K
09:35 53.06 53.16 53.05 53.05 4.9K
09:36 53.05 53.24 53.05 53.24 3.2K
09:37 53.23 53.23 53.23 53.23 1.6K
09:38 53.14 53.21 53.03 53.21 1.9K
09:39 53.13 53.13 53.03 53.03 2.0K
09:40 53.03 53.11 53.03 53.11 0.5K
09:41 53.23 53.23 53.22 53.22 1.7K
09:42 53.32 53.38 53.29 53.38 1.9K
09:43 53.39 53.39 53.25 53.25 5.8K
09:44 53.20 53.28 53.20 53.25 0.5K
09:45 53.25 53.25 53.25 53.25 0.7K
09:46 53.25 53.25 53.20 53.25 3.2K
09:47 53.17 53.17 53.10 53.10 5.3K
09:48 53.10 53.10 52.95 52.95 3.3K
09:49 52.95 53.01 52.90 52.90 4.3K
09:50 52.90 52.90 52.84 52.90 1.2K
09:51 52.90 52.98 52.90 52.98 5.1K
09:52 52.98 53.04 52.97 53.04 1.6K
09:53 53.04 53.04 53.04 53.04 1.5K
09:54 53.09 53.09 52.89 52.89 5.0K
09:55 52.89 52.98 52.89 52.98 1.2K
09:56 52.98 52.98 52.98 52.98 0.6K
09:57 52.98 53.05 52.98 53.05 0.6K
09:58 52.92 52.92 52.78 52.89 8.2K
09:59 52.89 52.89 52.81 52.81 0.7K
10:00 52.82 52.90 52.77 52.90 1.3K
10:01 52.93 53.35 52.93 53.35 4.8K
10:02 53.35 53.35 52.96 52.96 3.3K
10:03 52.88 52.88 52.88 52.88 1.1K
10:04 52.88 53.05 52.88 53.05 6.4K
10:05 53.05 53.11 52.95 52.95 6.4K
10:06 53.05 53.05 53.05 53.05 0.5K
10:07 53.05 53.09 52.98 52.98 8.6K
10:08 52.98 53.18 52.98 53.18 2.2K
10:09 53.18 53.18 53.03 53.03 1.1K
10:10 53.03 53.03 53.03 53.03 0.6K
10:11 53.03 53.03 53.00 53.00 0.9K
10:12 53.00 53.12 53.00 53.09 7.6K
10:13 53.13 53.13 53.11 53.11 1.2K
10:14 53.10 53.10 53.10 53.10 1.4K
10:15 53.05 53.09 53.03 53.09 2.8K
10:16 53.09 53.09 53.01 53.01 0.5K
10:17 53.01 53.05 53.01 53.05 1.1K
10:18 53.05 53.05 53.04 53.04 2.5K
10:19 52.99 53.08 52.99 53.05 2.0K
10:20 53.05 53.05 53.05 53.05 0.6K
10:21 53.05 53.10 53.05 53.05 43.2K
10:22 52.99 53.05 52.99 53.05 3.0K
10:23 53.05 53.05 53.03 53.03 1.6K
10:24 53.09 53.12 53.09 53.12 4.2K
10:25 53.13 53.13 53.06 53.06 13.4K
10:26 53.05 53.11 53.00 53.11 4.2K
10:27 53.10 53.10 53.06 53.06 0.9K
10:28 53.06 53.11 53.01 53.01 7.0K
10:29 52.96 53.01 52.96 53.00 1.8K
10:30 53.00 53.05 53.00 53.05 1.1K
10:31 53.01 53.04 53.01 53.04 3.5K
10:32 53.04 53.07 53.04 53.07 1.2K
10:33 53.13 53.14 53.08 53.14 1.5K
10:34 53.14 53.15 53.13 53.14 13.9K
10:35 53.14 53.14 53.06 53.11 0.9K
10:36 52.99 53.11 52.99 53.11 3.9K
10:37 53.09 53.09 53.09 53.09 0.6K
10:38 53.09 53.10 53.09 53.09 2.8K
10:39 53.09 53.12 53.09 53.10 2.4K
10:40 53.08 53.08 53.03 53.04 5.5K
10:41 53.03 53.03 53.02 53.03 3.5K
10:42 53.03 53.03 52.95 52.98 8.3K
10:43 52.99 52.99 52.90 52.90 9.4K
10:44 52.89 52.89 52.86 52.89 3.4K
10:45 52.89 52.89 52.89 52.89 0.8K
10:46 52.89 52.96 52.89 52.96 2.0K
10:47 52.96 53.01 52.96 53.01 0.4K
10:48 52.96 53.01 52.96 52.97 2.7K
10:49 52.97 52.97 52.97 52.97 0.6K
10:50 52.97 52.97 52.89 52.89 3.2K
10:51 52.90 52.90 52.83 52.87 3.4K
10:52 52.87 52.87 52.86 52.86 1.6K
10:53 52.83 52.84 52.83 52.84 3.8K
10:54 52.87 52.88 52.81 52.88 1.5K
10:55 52.84 52.84 52.81 52.83 3.3K
10:56 52.86 52.87 52.83 52.87 3.0K
10:57 52.87 52.90 52.87 52.90 0.8K
10:58 52.85 52.86 52.84 52.84 2.3K
10:59 52.84 52.88 52.84 52.88 3.1K
11:00 52.88 52.88 52.79 52.79 3.8K
11:01 52.79 52.80 52.72 52.72 1.7K
11:02 52.74 52.77 52.74 52.77 0.8K
11:03 52.75 52.76 52.75 52.76 1.3K
11:04 52.73 52.73 52.70 52.70 5.6K
11:05 52.69 52.69 52.65 52.65 3.1K
11:06 52.63 52.69 52.62 52.69 12.8K
11:07 52.69 52.69 52.66 52.67 3.7K
11:08 52.67 52.75 52.67 52.75 2.4K
11:09 52.75 52.75 52.72 52.74 1.0K
11:10 52.74 52.74 52.69 52.71 2.0K
11:11 52.71 52.71 52.69 52.69 0.9K
11:12 52.68 52.68 52.61 52.61 4.7K
11:13 52.60 52.61 52.60 52.60 1.6K
11:14 52.60 52.61 52.60 52.61 2.5K
11:15 52.61 52.65 52.61 52.65 1.3K
11:16 52.65 52.66 52.63 52.64 5.4K
11:17 52.64 52.64 52.57 52.57 4.2K
11:18 52.57 52.57 52.54 52.54 3.3K
11:19 52.52 52.57 52.52 52.54 11.1K
11:20 52.53 52.53 52.46 52.46 17.1K
11:21 52.49 52.50 52.49 52.50 10.1K
11:22 52.49 52.52 52.47 52.47 1.4K
11:23 52.47 52.47 52.46 52.47 2.8K
11:24 52.49 52.49 52.49 52.49 0.8K
11:25 52.49 52.51 52.49 52.51 1.2K
11:26 52.51 52.55 52.51 52.54 1.8K
11:27 52.54 52.54 52.46 52.48 1.8K
11:28 52.48 52.49 52.48 52.48 0.6K
11:29 52.46 52.47 52.46 52.46 2.4K
11:30 52.46 52.48 52.46 52.48 1.5K
11:31 52.48 52.48 52.40 52.40 2.7K
11:32 52.31 52.31 52.24 52.24 28.7K
11:33 52.32 52.39 52.32 52.39 5.6K
11:34 52.39 52.39 52.39 52.39 1.8K
11:35 52.39 52.39 52.35 52.35 1.5K
11:36 52.30 52.33 52.30 52.30 3.9K
11:37 52.30 52.30 52.30 52.30 1.3K
11:38 52.30 52.35 52.30 52.35 7.7K
11:39 52.35 52.35 52.30 52.30 0.8K
11:40 52.30 52.30 52.27 52.27 1.1K
11:41 52.26 52.26 52.21 52.21 3.8K
11:42 52.20 52.26 52.20 52.26 10.5K
11:43 52.26 52.26 52.17 52.17 1.5K
11:44 52.17 52.19 52.17 52.19 0.6K
11:45 52.15 52.18 52.10 52.10 17.1K
11:46 52.13 52.13 52.10 52.13 2.2K
11:47 52.13 52.13 52.08 52.08 3.5K
11:48 52.03 52.09 52.03 52.07 36.8K
11:49 52.07 52.07 52.03 52.03 5.1K
11:50 52.03 52.03 51.93 52.01 19.4K
11:51 51.98 52.01 51.97 51.97 2.9K
11:52 51.97 52.00 51.95 52.00 5.0K
11:53 51.99 51.99 51.96 51.96 0.9K
11:54 51.99 52.03 51.99 52.03 7.8K
11:55 52.03 52.08 52.03 52.07 1.8K
11:56 52.15 52.16 52.15 52.15 9.4K
11:57 52.15 52.20 52.15 52.20 1.7K
11:58 52.22 52.22 52.19 52.19 1.4K
11:59 52.37 52.37 52.29 52.29 4.4K
12:00 52.36 52.39 52.36 52.39 0.7K
12:01 52.29 52.33 52.27 52.27 1.9K
12:02 52.27 52.44 52.27 52.36 3.0K
12:03 52.36 52.36 52.34 52.34 2.0K
12:04 52.34 52.34 52.30 52.30 0.9K
12:05 52.30 52.30 52.25 52.25 1.9K
12:06 52.25 52.31 52.25 52.29 7.8K
12:07 52.36 52.36 52.32 52.32 4.3K
12:08 52.32 52.34 52.32 52.32 0.4K
12:09 52.32 52.36 52.32 52.36 1.5K
12:10 52.34 52.34 52.31 52.31 0.5K
12:11 52.33 52.33 52.25 52.25 31.1K
12:12 52.25 52.25 52.24 52.24 4.1K
12:13 52.24 52.27 52.22 52.27 2.7K
12:14 52.27 52.40 52.27 52.40 7.7K
12:15 52.33 52.33 52.33 52.33 3.5K
12:16 52.33 52.35 52.29 52.29 1.2K
12:17 52.31 52.31 52.31 52.31 0.3K
12:18 52.31 52.33 52.31 52.33 5.0K
12:19 52.33 52.35 52.33 52.35 0.8K
12:20 52.34 52.34 52.32 52.32 3.1K
12:21 52.32 52.32 52.32 52.32 0.3K
12:22 52.32 52.34 52.32 52.34 0.6K
12:23 52.34 52.37 52.34 52.37 0.9K
12:24 52.37 52.37 52.34 52.34 2.0K
12:25 52.34 52.38 52.34 52.35 2.3K
12:26 52.39 52.43 52.39 52.43 1.5K
12:27 52.43 52.43 52.43 52.43 0.5K
12:28 52.43 52.43 52.41 52.41 1.6K
12:29 52.39 52.39 52.39 52.39 0.9K
12:30 52.45 52.45 52.45 52.45 0.5K
12:31 52.42 52.45 52.42 52.45 1.1K
12:32 52.45 52.46 52.42 52.46 1.5K
12:33 52.46 52.46 52.46 52.46 0.6K
12:34 52.47 52.47 52.45 52.45 3.7K
12:35 52.45 52.46 52.45 52.46 2.0K
12:36 52.46 52.46 52.46 52.46 8.6K
12:37 52.46 52.46 52.46 52.46 0.3K
12:38 52.46 52.46 52.42 52.42 5.9K
12:39 52.39 52.44 52.39 52.41 2.4K
12:40 52.38 52.52 52.38 52.52 10.5K
12:41 52.52 52.52 52.47 52.47 1.5K
12:42 52.47 52.50 52.46 52.50 7.5K
12:43 52.47 52.47 52.46 52.47 2.0K
12:44 52.47 52.48 52.46 52.46 1.8K
12:45 52.46 52.49 52.44 52.48 1.6K
12:46 52.48 52.48 52.46 52.46 6.4K
12:47 52.46 52.46 52.46 52.46 0.4K
12:48 52.46 52.46 52.46 52.46 0.8K
12:49 52.46 52.46 52.46 52.46 2.2K
12:50 52.46 52.46 52.46 52.46 0.7K
12:51 52.46 52.46 52.43 52.43 1.0K
12:52 52.46 52.50 52.46 52.48 3.7K
12:53 52.50 52.50 52.48 52.48 0.8K
12:54 52.52 52.52 52.52 52.52 0.7K
12:55 52.48 52.51 52.48 52.51 2.4K
12:56 52.50 52.50 52.50 52.50 0.3K
12:57 52.50 52.50 52.50 52.50 0.0K
12:58 52.53 52.55 52.53 52.55 1.4K
12:59 52.56 52.56 52.56 52.56 1.1K
13:00 52.58 52.58 52.58 52.58 0.8K
13:01 52.58 52.59 52.58 52.59 0.6K
13:02 52.58 52.58 52.58 52.58 2.8K
13:03 52.58 52.58 52.58 52.58 0.1K
13:04 52.57 52.57 52.57 52.57 0.1K
13:05 52.57 52.57 52.54 52.55 1.6K
13:06 52.55 52.55 52.52 52.52 5.5K
13:07 52.49 52.49 52.41 52.44 3.8K
13:08 52.44 52.47 52.44 52.46 1.8K
13:09 52.46 52.46 52.29 52.29 1.6K
13:10 52.36 52.36 52.36 52.36 2.0K
13:11 52.36 52.36 52.29 52.29 1.3K
13:12 52.29 52.29 52.27 52.27 0.7K
13:13 52.43 52.43 52.43 52.43 2.8K
13:14 52.43 52.43 52.37 52.37 0.6K
13:15 52.37 52.40 52.37 52.39 0.5K
13:16 52.39 52.43 52.37 52.43 0.6K
13:17 52.43 52.43 52.39 52.39 0.6K
13:18 52.39 52.41 52.37 52.41 1.0K
13:19 52.41 52.41 52.40 52.41 0.7K
13:20 52.41 52.42 52.41 52.42 0.4K
13:21 52.42 52.43 52.41 52.41 1.3K
13:22 52.41 52.41 52.41 52.41 1.6K
13:23 52.41 52.41 52.41 52.41 1.5K
13:24 52.38 52.38 52.37 52.37 1.0K
13:25 52.40 52.40 52.40 52.40 0.7K
13:26 52.40 52.40 52.40 52.40 2.4K
13:27 52.40 52.40 52.40 52.40 0.2K
13:28 52.40 52.48 52.40 52.43 3.2K
13:29 52.47 52.47 52.38 52.38 12.8K
13:30 52.38 52.40 52.38 52.40 13.2K
13:31 52.40 52.40 52.36 52.36 1.2K
13:32 52.36 52.36 52.36 52.36 0.0K
13:33 52.32 52.32 52.26 52.27 5.5K
13:34 52.29 52.29 52.29 52.29 1.0K
13:35 52.36 52.36 52.30 52.33 3.1K
13:36 52.33 52.33 52.29 52.29 1.9K
13:37 52.29 52.31 52.29 52.31 1.2K
13:38 52.31 52.31 52.31 52.31 0.9K
13:39 52.31 52.31 52.24 52.24 1.5K
13:40 52.29 52.30 52.29 52.30 2.5K
13:41 52.30 52.30 52.26 52.26 0.6K
13:42 52.26 52.30 52.26 52.30 0.3K
13:43 52.30 52.30 52.29 52.29 0.8K
13:44 52.29 52.30 52.25 52.30 5.7K
13:45 52.30 52.30 52.30 52.30 1.1K
13:46 52.30 52.30 52.29 52.29 2.0K
13:47 52.29 52.29 52.29 52.29 1.8K
13:48 52.29 52.35 52.29 52.35 3.5K
13:49 52.35 52.37 52.35 52.37 7.3K
13:50 52.37 52.37 52.37 52.37 1.6K
13:51 52.37 52.37 52.37 52.37 0.7K
13:52 52.37 52.37 52.37 52.37 3.5K
13:53 52.39 52.39 52.34 52.34 4.0K
13:54 52.34 52.39 52.34 52.39 5.4K
13:55 52.39 52.41 52.39 52.40 2.7K
13:56 52.40 52.40 52.38 52.38 2.1K
13:57 52.38 52.40 52.38 52.40 0.2K
13:58 52.40 52.41 52.38 52.41 3.1K
13:59 52.41 52.43 52.41 52.43 2.6K
14:00 52.43 52.44 52.43 52.43 5.3K
14:01 52.43 52.43 52.42 52.42 3.6K
14:02 52.40 52.43 52.40 52.43 1.7K
14:03 52.43 52.48 52.43 52.48 3.9K
14:04 52.51 52.51 52.51 52.51 2.3K
14:05 52.51 52.51 52.50 52.50 0.8K
14:06 52.53 52.53 52.50 52.50 2.1K
14:07 52.50 52.56 52.50 52.56 2.6K
14:08 52.58 52.60 52.58 52.60 6.2K
14:09 52.60 52.66 52.59 52.66 9.9K
14:10 52.68 52.68 52.68 52.68 1.9K
14:11 52.66 52.66 52.57 52.57 3.2K
14:12 52.57 52.59 52.56 52.59 2.0K
14:13 52.56 52.60 52.56 52.60 7.6K
14:14 52.60 52.63 52.60 52.63 1.4K
14:15 52.63 52.70 52.63 52.70 3.5K
14:16 52.70 52.72 52.70 52.72 2.1K
14:17 52.72 52.72 52.69 52.71 2.0K
14:18 52.71 52.72 52.71 52.72 1.2K
14:19 52.68 52.68 52.66 52.66 2.6K
14:20 52.67 52.67 52.67 52.67 2.5K
14:21 52.65 52.66 52.65 52.66 1.9K
14:22 52.66 52.69 52.66 52.69 2.4K
14:23 52.76 52.77 52.76 52.77 1.5K
14:24 52.77 52.80 52.77 52.80 1.3K
14:25 52.80 52.83 52.79 52.79 3.4K
14:26 52.84 52.84 52.81 52.81 3.4K
14:27 52.77 52.77 52.77 52.77 0.5K
14:28 52.77 52.77 52.74 52.74 2.5K
14:29 52.74 52.77 52.74 52.76 0.9K
14:30 52.76 52.76 52.76 52.76 1.0K
14:31 52.76 52.76 52.76 52.76 0.7K
14:32 52.76 52.78 52.75 52.75 1.9K
14:33 52.75 52.77 52.75 52.77 2.7K
14:34 52.78 52.79 52.78 52.79 1.6K
14:35 52.79 52.79 52.74 52.74 3.1K
14:36 52.72 52.72 52.72 52.72 1.3K
14:37 52.72 52.74 52.72 52.74 2.4K
14:38 52.72 52.73 52.72 52.73 2.2K
14:39 52.73 52.73 52.70 52.70 0.4K
14:40 52.74 52.74 52.74 52.74 1.5K
14:41 52.74 52.74 52.73 52.74 0.8K
14:42 52.78 52.78 52.77 52.77 3.3K
14:43 52.77 52.78 52.77 52.78 1.8K
14:44 52.80 52.80 52.76 52.76 1.8K
14:45 52.76 52.76 52.74 52.74 3.4K
14:46 52.74 52.74 52.72 52.72 2.2K
14:47 52.72 52.72 52.69 52.69 1.5K
14:48 52.72 52.72 52.71 52.72 3.8K
14:49 52.73 52.73 52.73 52.73 2.0K
14:50 52.78 52.78 52.78 52.78 3.2K
14:51 52.78 52.81 52.78 52.81 3.7K
14:52 52.81 52.81 52.78 52.78 2.5K
14:53 52.77 52.79 52.77 52.79 4.1K
14:54 52.79 52.80 52.79 52.80 1.1K
14:55 52.80 52.80 52.79 52.80 3.4K
14:56 52.82 52.82 52.82 52.82 3.2K
14:57 52.82 52.83 52.82 52.82 5.1K
14:58 52.82 52.83 52.82 52.83 0.2K
14:59 52.89 52.92 52.88 52.88 6.8K
15:00 52.82 52.82 52.81 52.81 2.4K
15:01 52.81 52.84 52.81 52.84 2.4K
15:02 52.84 52.87 52.84 52.87 14.1K
15:03 52.88 52.88 52.88 52.88 0.9K
15:04 52.88 52.90 52.86 52.86 5.5K
15:05 52.86 52.88 52.86 52.88 11.7K
15:06 52.87 52.87 52.83 52.83 3.7K
15:07 52.81 52.89 52.81 52.89 5.8K
15:08 52.88 52.90 52.88 52.90 3.1K
15:09 52.90 52.92 52.90 52.92 2.0K
15:10 52.92 52.92 52.92 52.92 3.2K
15:11 52.92 52.92 52.91 52.91 2.0K
15:12 52.91 52.91 52.89 52.91 1.2K
15:13 52.91 52.92 52.91 52.92 3.2K
15:14 52.95 53.04 52.95 53.04 5.1K
15:15 53.04 53.06 53.04 53.04 3.6K
15:16 53.04 53.16 53.04 53.16 23.0K
15:17 53.14 53.14 53.10 53.10 7.1K
15:18 53.09 53.10 52.98 52.98 15.1K
15:19 53.01 53.03 52.98 52.98 14.4K
15:20 53.02 53.02 53.02 53.02 1.8K
15:21 53.02 53.07 53.02 53.05 6.2K
15:22 53.04 53.08 53.04 53.06 6.2K
15:23 53.06 53.06 53.03 53.05 4.6K
15:24 53.03 53.06 53.01 53.04 4.3K
15:25 53.05 53.07 53.04 53.04 3.1K
15:26 53.08 53.09 53.06 53.06 4.9K
15:27 53.06 53.15 53.06 53.12 7.0K
15:28 53.14 53.17 53.13 53.13 7.2K
15:29 53.13 53.17 53.13 53.15 2.8K
15:30 53.16 53.22 53.16 53.20 8.1K
15:31 53.19 53.20 53.10 53.10 5.7K
15:32 53.10 53.18 53.10 53.18 3.4K
15:33 53.16 53.16 53.12 53.12 9.1K
15:34 53.14 53.15 53.12 53.12 6.7K
15:35 53.12 53.16 53.12 53.16 3.4K
15:36 53.14 53.14 53.10 53.10 4.6K
15:37 53.11 53.15 53.11 53.14 6.4K
15:38 53.14 53.14 53.12 53.13 4.6K
15:39 53.13 53.13 53.10 53.13 6.9K
15:40 53.11 53.13 53.10 53.13 6.2K
15:41 53.12 53.12 53.10 53.12 5.2K
15:42 53.14 53.16 53.13 53.15 3.6K
15:43 53.15 53.20 53.15 53.20 10.4K
15:44 53.20 53.20 53.20 53.20 1.3K
15:45 53.22 53.29 53.22 53.28 7.4K
15:46 53.28 53.28 53.18 53.18 7.9K
15:47 53.18 53.18 53.14 53.14 2.8K
15:48 53.14 53.22 53.14 53.19 11.1K
15:49 53.17 53.25 53.17 53.25 4.4K
15:50 53.24 53.28 53.24 53.25 11.0K
15:51 53.25 53.25 53.17 53.17 9.1K
15:52 53.17 53.17 53.09 53.13 8.3K
15:53 53.15 53.23 53.12 53.23 12.2K
15:54 53.23 53.27 53.20 53.27 11.1K
15:55 53.27 53.27 53.23 53.24 12.5K
15:56 53.24 53.24 53.18 53.21 19.3K
15:57 53.21 53.21 53.18 53.18 16.5K
15:58 53.19 53.21 53.17 53.19 28.9K
15:59 53.20 53.21 53.14 53.15 34.4K
16:00 53.17 53.17 53.04 53.04 293.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available