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 52.71 53.00 52.25 52.67 15.9K
09:32 52.70 52.70 52.70 52.70 1.0K
09:33 52.70 52.70 52.26 52.26 4.9K
09:34 52.25 52.25 52.17 52.17 2.6K
09:35 52.28 52.29 52.28 52.29 5.3K
09:36 52.36 52.51 52.36 52.51 4.5K
09:37 52.51 52.51 52.10 52.10 7.6K
09:38 52.00 52.14 51.78 51.78 32.5K
09:39 51.79 51.79 51.78 51.78 3.7K
09:40 51.81 51.81 51.74 51.74 3.5K
09:41 51.75 51.75 51.67 51.67 12.1K
09:42 51.75 51.79 51.68 51.68 8.2K
09:43 51.73 51.77 51.68 51.77 2.5K
09:44 51.79 51.79 51.71 51.77 2.2K
09:45 51.70 51.75 51.67 51.67 5.5K
09:46 51.62 51.73 51.62 51.70 8.1K
09:47 51.73 51.78 51.73 51.78 3.2K
09:48 51.78 51.78 51.74 51.77 2.5K
09:49 51.75 51.79 51.74 51.74 2.7K
09:50 51.74 51.96 51.74 51.92 3.5K
09:51 51.96 52.09 51.96 52.03 4.9K
09:52 52.06 52.12 52.06 52.09 4.7K
09:53 52.09 52.14 52.09 52.10 12.8K
09:54 52.01 52.01 51.94 51.98 2.7K
09:55 52.08 52.08 52.05 52.05 4.9K
09:56 52.19 52.25 52.17 52.25 3.5K
09:57 52.15 52.18 52.06 52.06 20.4K
09:58 52.05 52.12 52.03 52.12 4.1K
09:59 52.12 52.12 52.12 52.12 0.3K
10:00 52.09 52.19 52.09 52.17 8.6K
10:01 52.14 52.26 52.12 52.26 3.2K
10:02 52.26 52.32 52.26 52.32 2.1K
10:03 52.32 52.32 52.24 52.24 1.4K
10:04 52.24 52.40 52.24 52.40 2.5K
10:05 52.35 52.41 52.35 52.41 4.5K
10:06 52.41 52.41 52.41 52.41 0.8K
10:07 52.41 52.46 52.41 52.42 5.4K
10:08 52.42 52.46 52.42 52.46 8.3K
10:09 52.49 52.49 52.42 52.49 1.6K
10:10 52.45 52.49 52.41 52.44 3.4K
10:11 52.44 52.52 52.44 52.50 5.8K
10:12 52.48 52.49 52.46 52.49 1.1K
10:13 52.49 52.53 52.46 52.46 1.2K
10:14 52.46 52.47 52.46 52.47 1.0K
10:15 52.47 52.52 52.47 52.52 0.6K
10:16 52.48 52.57 52.48 52.57 2.1K
10:17 52.53 52.61 52.53 52.61 2.3K
10:18 52.61 52.61 52.61 52.61 0.4K
10:19 52.66 52.66 52.57 52.62 2.3K
10:20 52.62 52.72 52.62 52.72 1.1K
10:21 52.72 52.77 52.72 52.77 1.5K
10:22 52.79 52.82 52.78 52.82 10.4K
10:23 52.82 52.82 52.79 52.79 1.3K
10:24 52.75 52.75 52.75 52.75 8.6K
10:25 52.75 52.80 52.75 52.80 2.1K
10:26 52.77 52.78 52.76 52.76 4.8K
10:27 52.76 52.76 52.66 52.66 4.2K
10:28 52.66 52.68 52.66 52.68 4.1K
10:29 52.72 52.80 52.72 52.80 9.3K
10:30 52.80 52.80 52.80 52.80 0.3K
10:31 52.75 52.75 52.71 52.71 3.0K
10:32 52.69 52.74 52.69 52.74 2.2K
10:33 52.68 52.69 52.66 52.69 2.6K
10:34 52.69 52.71 52.69 52.71 0.7K
10:35 52.71 52.73 52.70 52.70 10.7K
10:36 52.70 52.70 52.66 52.66 4.0K
10:37 52.63 52.63 52.63 52.63 2.6K
10:38 52.63 52.63 52.63 52.63 0.1K
10:39 52.63 52.63 52.63 52.63 0.7K
10:40 52.71 52.71 52.69 52.69 1.5K
10:41 52.71 52.73 52.71 52.73 2.4K
10:42 52.74 52.74 52.70 52.72 4.0K
10:43 52.78 52.78 52.75 52.75 4.3K
10:44 52.75 52.82 52.75 52.82 0.6K
10:45 52.78 52.79 52.78 52.79 2.2K
10:46 52.79 52.81 52.79 52.81 0.8K
10:47 52.81 52.82 52.81 52.81 7.7K
10:48 52.81 52.85 52.81 52.85 0.3K
10:49 52.86 52.86 52.84 52.84 1.2K
10:50 52.87 52.87 52.87 52.87 2.3K
10:51 52.87 52.91 52.83 52.91 5.1K
10:52 52.91 52.91 52.91 52.91 0.2K
10:53 52.92 52.92 52.89 52.89 2.5K
10:54 52.90 52.90 52.89 52.89 14.3K
10:55 52.89 52.89 52.82 52.82 2.1K
10:56 52.82 52.85 52.82 52.82 1.1K
10:57 52.86 52.90 52.86 52.90 1.5K
10:58 52.90 52.93 52.86 52.93 2.4K
10:59 52.90 52.93 52.90 52.93 3.7K
11:00 52.94 52.94 52.93 52.94 1.4K
11:01 52.98 52.98 52.94 52.94 1.5K
11:02 52.94 52.94 52.94 52.94 0.3K
11:03 52.94 52.94 52.94 52.94 0.6K
11:04 52.97 52.97 52.95 52.95 9.5K
11:05 52.95 52.95 52.95 52.95 0.1K
11:06 52.92 52.92 52.91 52.91 3.4K
11:07 52.91 52.91 52.87 52.87 1.8K
11:08 52.87 52.88 52.86 52.87 2.7K
11:09 52.87 52.87 52.87 52.87 2.4K
11:10 52.87 52.87 52.83 52.83 0.6K
11:11 52.94 52.94 52.94 52.94 3.2K
11:12 52.96 53.00 52.96 53.00 2.6K
11:13 53.00 53.00 53.00 53.00 1.4K
11:14 53.03 53.05 52.94 52.94 10.8K
11:15 52.94 52.98 52.94 52.98 0.8K
11:16 52.98 53.00 52.98 53.00 0.5K
11:17 53.00 53.00 52.96 52.96 0.2K
11:18 53.00 53.00 52.94 52.94 0.8K
11:19 53.01 53.01 53.01 53.01 1.3K
11:20 53.01 53.01 53.01 53.01 0.6K
11:21 52.98 52.98 52.95 52.95 2.3K
11:22 52.95 52.99 52.95 52.99 1.3K
11:23 52.99 52.99 52.95 52.95 3.5K
11:24 52.99 53.07 52.99 53.07 3.2K
11:25 53.05 53.05 53.00 53.00 6.4K
11:26 53.05 53.06 53.05 53.05 3.9K
11:27 53.03 53.03 52.94 52.94 4.4K
11:28 53.02 53.02 52.94 52.94 0.8K
11:29 52.94 52.94 52.92 52.92 1.8K
11:30 52.92 52.96 52.92 52.96 5.9K
11:31 52.96 53.00 52.96 53.00 2.1K
11:32 52.99 52.99 52.95 52.95 2.7K
11:33 52.98 52.98 52.98 52.98 1.0K
11:34 52.93 52.94 52.93 52.94 0.9K
11:35 52.94 52.94 52.94 52.94 0.4K
11:36 52.94 52.94 52.89 52.91 1.3K
11:37 52.91 52.91 52.91 52.91 0.1K
11:38 52.91 52.91 52.82 52.82 1.9K
11:39 52.86 52.86 52.80 52.80 0.8K
11:40 52.80 52.85 52.80 52.85 2.4K
11:41 52.82 52.82 52.81 52.81 0.8K
11:42 52.81 52.81 52.75 52.81 5.5K
11:43 52.81 52.82 52.78 52.82 1.0K
11:44 52.78 52.78 52.78 52.78 1.2K
11:45 52.80 52.80 52.80 52.80 0.2K
11:46 52.76 52.76 52.76 52.76 5.7K
11:47 52.74 52.77 52.74 52.77 0.5K
11:48 52.77 52.77 52.77 52.77 0.5K
11:49 52.77 52.77 52.76 52.76 1.0K
11:50 52.76 52.76 52.75 52.76 1.2K
11:51 52.80 52.80 52.70 52.70 2.8K
11:52 52.70 52.74 52.70 52.70 1.2K
11:53 52.69 52.69 52.69 52.69 0.9K
11:54 52.71 52.71 52.68 52.68 1.4K
11:55 52.68 52.69 52.66 52.67 1.0K
11:56 52.66 52.66 52.62 52.62 1.8K
11:57 52.65 52.65 52.65 52.65 0.5K
11:58 52.62 52.62 52.55 52.55 3.4K
11:59 52.61 52.61 52.58 52.61 1.5K
12:00 52.61 52.61 52.57 52.59 2.4K
12:01 52.52 52.52 52.52 52.52 1.4K
12:02 52.58 52.58 52.58 52.58 0.4K
12:03 52.58 52.58 52.51 52.51 3.3K
12:04 52.51 52.53 52.51 52.53 2.1K
12:05 52.54 52.54 52.38 52.38 3.9K
12:06 52.38 52.44 52.38 52.44 0.5K
12:07 52.44 52.45 52.33 52.33 3.3K
12:08 52.18 52.25 52.13 52.25 49.2K
12:09 52.20 52.20 52.20 52.20 1.2K
12:10 52.21 52.21 52.21 52.21 0.4K
12:11 52.21 52.21 52.21 52.21 2.3K
12:12 52.21 52.32 52.21 52.32 0.6K
12:13 52.32 52.32 52.32 52.32 0.7K
12:14 52.32 52.32 52.32 52.32 0.6K
12:15 52.32 52.32 52.27 52.27 2.3K
12:16 52.27 52.28 52.27 52.28 0.2K
12:17 52.33 52.33 52.26 52.28 1.5K
12:18 52.28 52.30 52.28 52.30 2.9K
12:19 52.28 52.33 52.28 52.33 4.5K
12:20 52.35 52.35 52.32 52.35 4.0K
12:21 52.35 52.35 52.25 52.27 43.1K
12:22 52.30 52.30 52.26 52.26 2.7K
12:23 52.25 52.29 52.25 52.29 3.3K
12:24 52.29 52.39 52.29 52.39 14.5K
12:25 52.39 52.39 52.35 52.39 3.8K
12:26 52.35 52.38 52.35 52.38 2.2K
12:27 52.38 52.40 52.34 52.34 3.5K
12:28 52.34 52.34 52.20 52.20 3.0K
12:29 52.20 52.20 52.17 52.20 12.5K
12:30 52.20 52.20 52.20 52.20 9.8K
12:31 52.15 52.26 52.15 52.26 5.1K
12:32 52.25 52.28 52.25 52.25 3.2K
12:33 52.23 52.25 52.23 52.25 6.1K
12:34 52.25 52.26 52.25 52.26 1.3K
12:35 52.26 52.26 52.19 52.19 2.8K
12:36 52.19 52.22 52.19 52.22 1.3K
12:37 52.22 52.22 52.20 52.21 2.5K
12:38 52.23 52.24 52.23 52.24 2.3K
12:39 52.24 52.25 52.23 52.23 2.9K
12:40 52.23 52.23 52.19 52.19 1.3K
12:41 52.19 52.20 52.17 52.20 2.5K
12:42 52.21 52.25 52.21 52.25 2.6K
12:43 52.25 52.28 52.25 52.26 5.9K
12:44 52.26 52.26 52.23 52.23 4.2K
12:45 52.23 52.23 52.23 52.23 0.4K
12:46 52.25 52.25 52.24 52.24 1.0K
12:47 52.25 52.25 52.23 52.23 3.4K
12:48 52.20 52.20 52.20 52.20 1.5K
12:49 52.14 52.14 52.11 52.13 2.3K
12:50 52.10 52.15 52.10 52.15 4.3K
12:51 52.08 52.13 52.08 52.13 4.1K
12:52 52.13 52.17 52.13 52.17 1.9K
12:53 52.15 52.15 52.10 52.10 0.4K
12:54 52.13 52.13 52.13 52.13 2.3K
12:55 52.12 52.12 52.12 52.12 0.6K
12:56 52.12 52.17 52.12 52.17 2.3K
12:57 52.17 52.18 52.17 52.18 0.9K
12:58 52.16 52.17 52.16 52.17 1.4K
12:59 52.17 52.20 52.17 52.20 2.6K
13:00 52.20 52.24 52.20 52.22 0.9K
13:01 52.23 52.34 52.23 52.34 6.5K
13:02 52.34 52.42 52.34 52.40 11.6K
13:03 52.40 52.43 52.40 52.43 1.4K
13:04 52.43 52.43 52.39 52.42 2.9K
13:05 52.42 52.42 52.39 52.39 0.7K
13:06 52.39 52.39 52.39 52.39 1.3K
13:07 52.35 52.35 52.29 52.29 5.2K
13:08 52.30 52.30 52.30 52.30 0.2K
13:09 52.27 52.27 52.27 52.27 1.6K
13:10 52.27 52.27 52.27 52.27 0.0K
13:11 52.27 52.29 52.27 52.27 0.9K
13:12 52.30 52.30 52.30 52.30 1.3K
13:13 52.30 52.32 52.30 52.32 2.2K
13:14 52.32 52.32 52.29 52.29 3.1K
13:15 52.29 52.30 52.29 52.30 4.0K
13:16 52.30 52.34 52.30 52.34 0.2K
13:17 52.34 52.37 52.34 52.37 3.9K
13:18 52.38 52.38 52.37 52.38 2.3K
13:19 52.38 52.42 52.38 52.42 1.2K
13:20 52.40 52.42 52.40 52.42 1.0K
13:21 52.42 52.42 52.40 52.40 2.7K
13:22 52.40 52.40 52.38 52.38 3.0K
13:23 52.39 52.39 52.39 52.39 1.0K
13:24 52.39 52.42 52.39 52.42 2.5K
13:25 52.42 52.42 52.42 52.42 0.1K
13:26 52.42 52.45 52.42 52.45 5.2K
13:27 52.45 52.46 52.45 52.46 2.9K
13:28 52.46 52.46 52.43 52.43 2.0K
13:29 52.41 52.41 52.37 52.37 1.7K
13:30 52.37 52.37 52.29 52.29 0.1K
13:31 52.34 52.36 52.34 52.36 3.0K
13:32 52.36 52.36 52.36 52.36 0.0K
13:33 52.36 52.36 52.36 52.36 1.0K
13:34 52.40 52.41 52.40 52.41 1.2K
13:35 52.43 52.43 52.41 52.43 2.9K
13:36 52.43 52.43 52.43 52.43 0.6K
13:37 52.38 52.38 52.37 52.37 2.2K
13:38 52.37 52.37 52.35 52.36 1.5K
13:39 52.36 52.38 52.36 52.38 0.8K
13:40 52.38 52.38 52.38 52.38 1.0K
13:41 52.33 52.34 52.33 52.34 2.6K
13:42 52.34 52.35 52.34 52.35 2.2K
13:43 52.30 52.30 52.30 52.30 2.8K
13:44 52.30 52.31 52.29 52.31 2.1K
13:45 52.31 52.35 52.31 52.35 1.7K
13:46 52.35 52.36 52.35 52.36 1.0K
13:47 52.40 52.44 52.40 52.44 5.0K
13:48 52.45 52.46 52.45 52.46 1.2K
13:49 52.43 52.47 52.43 52.45 3.4K
13:50 52.45 52.46 52.45 52.46 0.4K
13:51 52.41 52.41 52.40 52.40 1.4K
13:52 52.40 52.42 52.38 52.42 0.8K
13:53 52.42 52.42 52.42 52.42 1.2K
13:54 52.40 52.40 52.39 52.39 4.6K
13:55 52.39 52.39 52.38 52.38 1.1K
13:56 52.38 52.39 52.38 52.39 0.6K
13:57 52.41 52.41 52.39 52.39 5.3K
13:58 52.39 52.39 52.38 52.38 2.9K
13:59 52.38 52.38 52.33 52.33 1.7K
14:00 52.33 52.33 52.33 52.33 1.0K
14:01 52.33 52.35 52.32 52.32 9.4K
14:02 52.32 52.32 52.32 52.32 1.6K
14:03 52.32 52.32 52.25 52.25 1.4K
14:04 52.25 52.25 52.25 52.25 0.5K
14:05 52.25 52.27 52.25 52.27 2.6K
14:06 52.28 52.28 52.26 52.27 2.9K
14:07 52.27 52.28 52.27 52.28 1.9K
14:08 52.32 52.33 52.32 52.33 3.3K
14:09 52.26 52.26 52.26 52.26 24.3K
14:10 52.25 52.25 52.25 52.25 3.7K
14:11 52.29 52.35 52.29 52.35 4.0K
14:12 52.35 52.35 52.32 52.32 1.4K
14:13 52.35 52.35 52.31 52.31 2.4K
14:14 52.31 52.31 52.26 52.29 1.1K
14:15 52.29 52.29 52.26 52.26 0.6K
14:16 52.27 52.27 52.22 52.22 4.9K
14:17 52.17 52.27 52.17 52.27 6.0K
14:18 52.24 52.24 52.24 52.24 2.1K
14:19 52.20 52.20 52.11 52.11 6.6K
14:20 52.14 52.14 52.10 52.12 1.3K
14:21 52.14 52.15 52.14 52.15 3.2K
14:22 52.15 52.15 52.15 52.15 0.6K
14:23 52.17 52.17 52.17 52.17 1.5K
14:24 52.16 52.16 52.16 52.16 1.9K
14:25 52.21 52.24 52.21 52.24 3.6K
14:26 52.24 52.24 52.20 52.22 1.8K
14:27 52.22 52.22 52.16 52.20 3.5K
14:28 52.17 52.17 52.16 52.16 2.1K
14:29 52.19 52.19 52.16 52.16 1.2K
14:30 52.16 52.17 52.16 52.17 2.8K
14:31 52.18 52.18 52.15 52.15 2.2K
14:32 52.15 52.15 52.13 52.13 0.4K
14:33 52.15 52.15 52.10 52.10 9.5K
14:34 52.10 52.10 52.10 52.10 0.8K
14:35 52.13 52.13 52.13 52.13 3.6K
14:36 52.13 52.17 52.13 52.16 4.0K
14:37 52.16 52.21 52.16 52.20 4.6K
14:38 52.19 52.19 52.16 52.18 2.1K
14:39 52.18 52.18 52.16 52.16 1.1K
14:40 52.14 52.18 52.14 52.17 3.8K
14:41 52.15 52.21 52.14 52.18 4.4K
14:42 52.18 52.22 52.18 52.22 4.0K
14:43 52.26 52.30 52.26 52.30 1.4K
14:44 52.31 52.33 52.28 52.33 0.9K
14:45 52.31 52.31 52.27 52.27 3.1K
14:46 52.27 52.30 52.27 52.30 0.9K
14:47 52.30 52.35 52.30 52.35 2.4K
14:48 52.35 52.36 52.35 52.36 0.4K
14:49 52.36 52.44 52.36 52.44 7.0K
14:50 52.44 52.45 52.42 52.42 1.2K
14:51 52.42 52.46 52.42 52.46 6.1K
14:52 52.46 52.57 52.46 52.52 9.4K
14:53 52.55 52.55 52.55 52.55 1.2K
14:54 52.55 52.57 52.55 52.57 1.2K
14:55 52.53 52.55 52.52 52.53 12.0K
14:56 52.50 52.50 52.43 52.43 5.9K
14:57 52.42 52.42 52.40 52.40 3.8K
14:58 52.42 52.42 52.34 52.34 5.7K
14:59 52.34 52.34 52.26 52.31 7.3K
15:00 52.31 52.31 52.20 52.20 10.6K
15:01 52.13 52.24 52.13 52.24 5.0K
15:02 52.27 52.30 52.25 52.28 4.2K
15:03 52.29 52.29 52.26 52.26 1.0K
15:04 52.29 52.29 52.29 52.29 1.2K
15:05 52.31 52.34 52.30 52.30 1.5K
15:06 52.37 52.37 52.32 52.32 1.7K
15:07 52.32 52.38 52.32 52.37 1.3K
15:08 52.31 52.35 52.31 52.35 4.3K
15:09 52.32 52.37 52.32 52.37 0.7K
15:10 52.37 52.37 52.35 52.35 1.4K
15:11 52.35 52.40 52.35 52.40 4.2K
15:12 52.42 52.42 52.36 52.38 9.8K
15:13 52.38 52.44 52.35 52.42 5.8K
15:14 52.41 52.47 52.41 52.47 6.3K
15:15 52.52 52.65 52.52 52.65 42.1K
15:16 52.65 52.65 52.53 52.53 6.4K
15:17 52.48 52.48 52.45 52.45 0.4K
15:18 52.45 52.55 52.45 52.54 2.9K
15:19 52.54 52.54 52.53 52.53 1.7K
15:20 52.53 52.58 52.53 52.58 1.8K
15:21 52.58 52.58 52.51 52.51 3.3K
15:22 52.51 52.51 52.48 52.48 0.7K
15:23 52.50 52.50 52.45 52.45 3.3K
15:24 52.45 52.47 52.44 52.44 2.4K
15:25 52.44 52.44 52.40 52.42 3.6K
15:26 52.42 52.44 52.40 52.44 4.1K
15:27 52.42 52.42 52.40 52.40 6.2K
15:28 52.44 52.44 52.41 52.41 1.0K
15:29 52.41 52.43 52.39 52.39 2.6K
15:30 52.41 52.41 52.35 52.35 7.9K
15:31 52.35 52.38 52.32 52.32 7.1K
15:32 52.31 52.35 52.29 52.35 8.2K
15:33 52.33 52.38 52.33 52.38 5.4K
15:34 52.38 52.38 52.35 52.35 4.8K
15:35 52.33 52.36 52.33 52.33 4.6K
15:36 52.31 52.34 52.28 52.34 12.8K
15:37 52.34 52.44 52.34 52.43 5.5K
15:38 52.43 52.58 52.43 52.51 48.2K
15:39 52.51 52.52 52.47 52.51 5.3K
15:40 52.51 52.51 52.44 52.45 9.5K
15:41 52.45 52.47 52.41 52.41 2.0K
15:42 52.42 52.42 52.35 52.35 11.9K
15:43 52.36 52.36 52.30 52.33 11.9K
15:44 52.31 52.31 52.25 52.26 10.9K
15:45 52.26 52.26 52.25 52.26 7.4K
15:46 52.25 52.32 52.25 52.31 13.5K
15:47 52.31 52.31 52.26 52.26 12.0K
15:48 52.26 52.28 52.26 52.28 11.7K
15:49 52.31 52.36 52.31 52.34 13.6K
15:50 52.33 52.37 52.31 52.37 21.7K
15:51 52.37 52.43 52.31 52.31 13.7K
15:52 52.34 52.36 52.32 52.36 19.7K
15:53 52.36 52.36 52.31 52.31 14.1K
15:54 52.30 52.39 52.28 52.39 25.8K
15:55 52.41 52.52 52.41 52.47 27.4K
15:56 52.49 52.51 52.36 52.37 23.7K
15:57 52.35 52.43 52.34 52.39 29.4K
15:58 52.39 52.41 52.37 52.38 26.2K
15:59 52.44 52.44 52.40 52.40 34.4K
16:00 52.40 52.44 52.32 52.32 183.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available