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 52.32 52.60 52.32 52.41 11.8K
09:32 52.57 52.57 52.57 52.57 0.5K
09:33 52.57 52.63 52.57 52.63 1.2K
09:34 52.77 52.79 52.77 52.79 0.8K
09:35 52.79 52.88 52.75 52.88 2.0K
09:36 52.88 52.97 52.87 52.87 6.1K
09:37 52.87 52.96 52.87 52.88 3.9K
09:38 52.88 52.91 52.86 52.86 1.9K
09:39 52.89 52.89 52.89 52.89 0.9K
09:40 52.91 52.91 52.91 52.91 1.1K
09:41 52.90 52.97 52.90 52.97 5.3K
09:42 52.97 53.00 52.97 52.97 1.9K
09:43 52.92 52.92 52.88 52.88 3.4K
09:44 52.87 52.98 52.87 52.98 4.8K
09:45 52.98 52.98 52.92 52.95 5.4K
09:46 52.95 52.95 52.78 52.87 2.3K
09:47 52.87 52.87 52.76 52.83 4.6K
09:48 52.76 52.93 52.76 52.93 1.9K
09:49 52.93 52.93 52.88 52.88 1.3K
09:50 52.91 52.91 52.87 52.87 3.9K
09:51 52.87 52.95 52.87 52.88 5.4K
09:52 52.88 52.88 52.87 52.87 3.3K
09:53 52.91 52.91 52.90 52.91 3.8K
09:54 52.91 52.98 52.90 52.93 1.2K
09:55 52.89 52.97 52.87 52.97 8.8K
09:56 52.93 53.02 52.91 52.95 4.9K
09:57 52.95 52.95 52.82 52.87 9.9K
09:58 52.87 52.87 52.87 52.87 1.2K
09:59 52.87 52.87 52.81 52.82 2.0K
10:00 52.79 52.85 52.79 52.79 1.1K
10:01 52.81 52.81 52.66 52.66 3.4K
10:02 52.66 52.66 52.66 52.66 0.5K
10:03 52.68 52.73 52.67 52.67 1.6K
10:04 52.67 52.68 52.67 52.68 1.2K
10:05 52.75 52.75 52.64 52.64 2.7K
10:06 52.64 52.69 52.64 52.68 0.9K
10:07 52.68 52.68 52.67 52.67 0.6K
10:08 52.67 52.67 52.65 52.65 0.8K
10:09 52.63 52.63 52.63 52.63 1.9K
10:10 52.57 52.57 52.57 52.57 4.1K
10:11 52.56 52.60 52.56 52.56 3.1K
10:12 52.56 52.59 52.56 52.59 0.3K
10:13 52.59 52.59 52.52 52.52 1.5K
10:14 52.52 52.52 52.49 52.49 3.9K
10:15 52.49 52.49 52.44 52.44 0.8K
10:16 52.44 52.45 52.37 52.37 8.8K
10:17 52.37 52.38 52.37 52.38 1.6K
10:18 52.38 52.38 52.27 52.27 2.3K
10:19 52.27 52.29 52.27 52.29 1.6K
10:20 52.29 52.29 52.29 52.29 0.6K
10:21 52.29 52.33 52.29 52.29 3.3K
10:22 52.29 52.31 52.29 52.30 0.9K
10:23 52.30 52.30 52.22 52.22 5.1K
10:24 52.22 52.33 52.22 52.33 3.4K
10:25 52.33 52.41 52.33 52.41 1.4K
10:26 52.41 52.41 52.35 52.35 4.7K
10:27 52.35 52.42 52.35 52.42 7.7K
10:28 52.43 52.46 52.43 52.46 3.9K
10:29 52.44 52.44 52.39 52.39 5.5K
10:30 52.39 52.42 52.39 52.42 0.9K
10:31 52.48 52.49 52.46 52.49 3.1K
10:32 52.49 52.50 52.49 52.50 1.7K
10:33 52.45 52.45 52.39 52.39 1.9K
10:34 52.48 52.48 52.38 52.44 0.9K
10:35 52.44 52.48 52.44 52.47 0.9K
10:36 52.35 52.36 52.34 52.34 4.3K
10:37 52.34 52.34 52.29 52.32 6.6K
10:38 52.32 52.35 52.32 52.35 1.7K
10:39 52.31 52.31 52.25 52.26 5.3K
10:40 52.26 52.27 52.26 52.26 4.9K
10:41 52.29 52.29 52.26 52.26 1.8K
10:42 52.22 52.22 52.12 52.12 5.2K
10:43 52.15 52.17 52.12 52.17 7.3K
10:44 52.14 52.14 52.14 52.14 1.6K
10:45 52.05 52.10 52.05 52.10 4.0K
10:46 52.10 52.11 52.08 52.11 61.2K
10:47 52.16 52.25 52.12 52.12 6.5K
10:48 52.08 52.17 52.08 52.17 2.0K
10:49 52.17 52.17 52.08 52.08 1.0K
10:50 52.14 52.24 52.14 52.18 10.1K
10:51 52.19 52.25 52.18 52.18 3.8K
10:52 52.18 52.18 52.13 52.13 3.6K
10:53 52.14 52.14 52.12 52.12 2.6K
10:54 52.14 52.14 52.14 52.14 1.4K
10:55 52.16 52.16 52.07 52.13 0.9K
10:56 52.08 52.09 52.05 52.05 4.9K
10:57 52.06 52.06 52.02 52.04 5.7K
10:58 52.05 52.05 52.05 52.05 0.2K
10:59 52.08 52.08 52.03 52.04 1.5K
11:00 52.04 52.04 52.01 52.04 4.7K
11:01 51.98 51.98 51.98 51.98 7.0K
11:02 51.98 51.99 51.98 51.99 4.9K
11:03 51.93 51.96 51.93 51.95 2.7K
11:04 51.95 51.98 51.95 51.98 1.9K
11:05 51.91 51.97 51.91 51.97 7.4K
11:06 51.97 51.99 51.97 51.99 11.2K
11:07 51.99 52.03 51.99 52.03 1.8K
11:08 52.02 52.02 52.02 52.02 9.7K
11:09 52.02 52.02 51.98 51.98 7.3K
11:10 52.00 52.00 52.00 52.00 21.2K
11:11 52.06 52.06 51.99 51.99 8.7K
11:12 51.97 52.02 51.97 52.02 1.9K
11:13 52.02 52.02 52.00 52.01 2.5K
11:14 52.01 52.01 52.00 52.00 1.2K
11:15 52.00 52.02 51.98 51.98 11.0K
11:16 51.96 51.99 51.96 51.97 16.8K
11:17 51.97 51.98 51.97 51.98 2.5K
11:18 51.98 52.01 51.98 52.01 13.4K
11:19 52.03 52.03 52.02 52.02 3.8K
11:20 52.02 52.02 51.95 51.97 15.6K
11:21 51.98 52.00 51.97 51.98 4.2K
11:22 51.98 51.99 51.90 51.99 33.6K
11:23 51.99 51.99 51.99 51.99 1.5K
11:24 51.99 52.01 51.99 52.01 4.1K
11:25 51.98 51.98 51.94 51.94 4.4K
11:26 51.94 51.94 51.84 51.84 3.9K
11:27 51.80 51.80 51.71 51.73 25.0K
11:28 51.77 51.78 51.73 51.73 7.5K
11:29 51.73 51.79 51.68 51.68 6.2K
11:30 51.65 51.67 51.65 51.66 3.6K
11:31 51.66 51.74 51.66 51.74 3.7K
11:32 51.71 51.71 51.70 51.70 2.1K
11:33 51.71 51.71 51.71 51.71 2.3K
11:34 51.77 51.80 51.77 51.79 10.4K
11:35 51.79 51.79 51.75 51.75 3.1K
11:36 51.66 51.66 51.61 51.61 8.6K
11:37 51.61 51.61 51.56 51.57 21.2K
11:38 51.57 51.60 51.56 51.60 9.0K
11:39 51.60 51.60 51.52 51.55 2.8K
11:40 51.55 51.55 51.52 51.52 12.3K
11:41 51.53 51.60 51.52 51.57 14.1K
11:42 51.53 51.54 51.51 51.51 23.7K
11:43 51.54 51.54 51.49 51.51 8.1K
11:44 51.51 51.51 51.48 51.48 3.2K
11:45 51.50 51.68 51.50 51.68 21.4K
11:46 51.70 51.70 51.61 51.61 3.5K
11:47 51.61 51.61 51.58 51.58 2.8K
11:48 51.56 51.61 51.52 51.61 8.8K
11:49 51.58 51.58 51.50 51.50 4.4K
11:50 51.51 51.58 51.51 51.58 3.4K
11:51 51.57 51.61 51.57 51.57 2.7K
11:52 51.55 51.61 51.55 51.59 3.0K
11:53 51.58 51.58 51.53 51.53 2.0K
11:54 51.55 51.55 51.52 51.52 12.2K
11:55 51.54 51.55 51.53 51.55 2.4K
11:56 51.56 51.59 51.53 51.59 5.2K
11:57 51.63 51.63 51.61 51.61 3.2K
11:58 51.63 51.63 51.59 51.59 2.7K
11:59 51.64 51.64 51.61 51.63 3.2K
12:00 51.60 51.63 51.60 51.63 5.9K
12:01 51.63 51.72 51.63 51.72 1.0K
12:02 51.72 51.76 51.72 51.75 6.2K
12:03 51.75 51.75 51.73 51.73 1.7K
12:04 51.76 51.83 51.76 51.80 6.8K
12:05 51.80 51.84 51.80 51.80 2.5K
12:06 51.81 51.82 51.77 51.77 2.7K
12:07 51.74 51.75 51.68 51.68 3.6K
12:08 51.67 51.71 51.67 51.71 6.4K
12:09 51.71 51.73 51.70 51.70 5.2K
12:10 51.70 51.72 51.69 51.72 1.3K
12:11 51.72 51.72 51.67 51.67 3.2K
12:12 51.67 51.68 51.64 51.64 2.8K
12:13 51.70 51.72 51.70 51.72 10.7K
12:14 51.65 51.67 51.65 51.67 2.6K
12:15 51.70 51.70 51.70 51.70 2.5K
12:16 51.73 51.73 51.73 51.73 1.8K
12:17 51.73 51.73 51.69 51.69 6.0K
12:18 51.67 51.68 51.65 51.65 4.7K
12:19 51.66 51.68 51.66 51.66 1.8K
12:20 51.66 51.67 51.66 51.67 2.8K
12:21 51.67 51.75 51.67 51.75 7.5K
12:22 51.75 51.78 51.75 51.78 2.3K
12:23 51.72 51.76 51.72 51.76 1.7K
12:24 51.77 51.79 51.77 51.78 1.9K
12:25 51.78 51.85 51.78 51.85 8.0K
12:26 51.85 51.85 51.82 51.82 6.2K
12:27 51.82 51.82 51.79 51.79 2.1K
12:28 51.77 51.81 51.73 51.81 3.1K
12:29 51.81 51.83 51.80 51.83 2.0K
12:30 51.83 51.83 51.81 51.83 2.1K
12:31 51.81 51.83 51.81 51.82 4.2K
12:32 51.82 51.82 51.79 51.79 6.4K
12:33 51.79 51.79 51.78 51.78 5.2K
12:34 51.78 51.87 51.78 51.87 8.5K
12:35 51.88 51.88 51.85 51.85 2.7K
12:36 51.82 51.82 51.76 51.78 2.7K
12:37 51.78 51.80 51.78 51.80 5.0K
12:38 51.82 51.82 51.75 51.79 5.2K
12:39 51.76 51.81 51.76 51.79 2.6K
12:40 51.79 51.81 51.79 51.79 5.8K
12:41 51.79 51.80 51.79 51.80 1.1K
12:42 51.83 51.84 51.83 51.84 4.4K
12:43 51.90 51.96 51.90 51.96 2.3K
12:44 51.99 52.00 51.98 51.98 4.3K
12:45 51.98 52.02 51.98 52.02 2.2K
12:46 52.02 52.07 52.02 52.07 4.0K
12:47 52.07 52.07 52.03 52.07 2.7K
12:48 52.07 52.07 52.04 52.04 2.7K
12:49 52.04 52.05 52.04 52.04 5.0K
12:50 52.04 52.04 52.04 52.04 0.7K
12:51 52.02 52.02 51.97 51.97 1.5K
12:52 52.00 52.02 52.00 52.02 5.5K
12:53 52.02 52.05 52.02 52.05 1.1K
12:54 52.11 52.11 52.11 52.11 2.3K
12:55 52.11 52.12 52.11 52.12 1.3K
12:56 52.15 52.25 52.14 52.25 15.5K
12:57 52.31 52.32 52.22 52.22 18.3K
12:58 52.20 52.20 52.20 52.20 1.0K
12:59 52.17 52.18 52.11 52.11 3.6K
13:00 52.11 52.12 52.11 52.12 1.0K
13:01 52.12 52.12 52.11 52.11 0.7K
13:02 52.13 52.15 52.13 52.13 4.6K
13:03 52.13 52.13 52.13 52.13 0.2K
13:04 52.13 52.16 52.13 52.16 0.7K
13:05 52.16 52.24 52.16 52.24 3.9K
13:06 52.24 52.24 52.24 52.24 1.9K
13:07 52.27 52.27 52.24 52.24 3.0K
13:08 52.22 52.22 52.21 52.21 1.6K
13:09 52.21 52.23 52.21 52.23 1.3K
13:10 52.23 52.23 52.18 52.18 1.9K
13:11 52.12 52.17 52.12 52.17 3.2K
13:12 52.17 52.17 52.13 52.14 2.0K
13:13 52.17 52.17 52.17 52.17 3.0K
13:14 52.17 52.17 52.17 52.17 1.1K
13:15 52.18 52.18 52.18 52.18 0.8K
13:16 52.18 52.18 52.16 52.18 12.1K
13:17 52.18 52.18 52.15 52.15 6.1K
13:18 52.15 52.15 52.14 52.14 1.0K
13:19 52.14 52.15 52.13 52.13 0.8K
13:20 52.13 52.16 52.13 52.16 2.3K
13:21 52.20 52.20 52.19 52.20 16.5K
13:22 52.20 52.20 52.16 52.18 2.2K
13:23 52.18 52.20 52.18 52.20 0.5K
13:24 52.15 52.16 52.15 52.16 2.4K
13:25 52.15 52.16 52.13 52.13 5.3K
13:26 52.12 52.12 52.12 52.12 1.0K
13:27 52.12 52.13 52.12 52.12 5.7K
13:28 52.12 52.13 52.12 52.13 1.1K
13:29 52.13 52.15 52.13 52.15 1.7K
13:30 52.15 52.15 52.12 52.12 2.9K
13:31 52.12 52.12 52.12 52.12 4.2K
13:32 52.13 52.13 52.10 52.10 2.3K
13:33 52.10 52.16 52.10 52.16 4.6K
13:34 52.16 52.18 52.16 52.17 3.6K
13:35 52.20 52.20 52.20 52.20 2.1K
13:36 52.20 52.20 52.19 52.19 1.9K
13:37 52.18 52.19 52.18 52.18 5.0K
13:38 52.20 52.26 52.20 52.26 4.8K
13:39 52.30 52.30 52.27 52.27 1.8K
13:40 52.28 52.35 52.28 52.33 2.4K
13:41 52.34 52.34 52.31 52.31 1.7K
13:42 52.31 52.34 52.31 52.31 6.1K
13:43 52.31 52.33 52.29 52.29 7.0K
13:44 52.30 52.30 52.27 52.27 6.7K
13:45 52.28 52.29 52.28 52.29 2.0K
13:46 52.29 52.29 52.29 52.29 1.7K
13:47 52.29 52.30 52.28 52.28 10.7K
13:48 52.29 52.31 52.29 52.31 3.7K
13:49 52.31 52.31 52.31 52.31 2.1K
13:50 52.31 52.31 52.30 52.30 3.1K
13:51 52.30 52.30 52.30 52.30 0.6K
13:52 52.28 52.30 52.28 52.29 3.4K
13:53 52.33 52.37 52.33 52.36 4.3K
13:54 52.36 52.36 52.35 52.36 1.4K
13:55 52.35 52.35 52.35 52.35 1.3K
13:56 52.36 52.37 52.36 52.37 4.1K
13:57 52.36 52.45 52.36 52.45 7.0K
13:58 52.44 52.44 52.44 52.44 1.4K
13:59 52.45 52.47 52.45 52.47 3.4K
14:00 52.49 52.49 52.49 52.49 3.6K
14:01 52.53 52.56 52.53 52.56 3.9K
14:02 52.54 52.59 52.54 52.59 5.2K
14:03 52.59 52.61 52.59 52.61 1.0K
14:04 52.59 52.62 52.59 52.61 7.1K
14:05 52.61 52.61 52.57 52.57 3.8K
14:06 52.58 52.58 52.58 52.58 0.9K
14:07 52.58 52.58 52.58 52.58 1.9K
14:08 52.57 52.59 52.57 52.58 15.1K
14:09 52.58 52.58 52.56 52.56 6.6K
14:10 52.56 52.56 52.49 52.50 13.6K
14:11 52.52 52.52 52.50 52.50 1.5K
14:12 52.51 52.57 52.51 52.57 3.5K
14:13 52.57 52.57 52.57 52.57 1.6K
14:14 52.57 52.70 52.57 52.70 7.4K
14:15 52.66 52.70 52.66 52.70 4.8K
14:16 52.70 52.71 52.70 52.71 3.6K
14:17 52.71 52.71 52.70 52.71 2.4K
14:18 52.72 52.73 52.71 52.71 1.4K
14:19 52.72 52.74 52.72 52.74 2.2K
14:20 52.75 52.82 52.75 52.80 4.9K
14:21 52.80 52.89 52.80 52.87 12.7K
14:22 52.86 52.86 52.83 52.83 8.8K
14:23 52.85 52.88 52.85 52.88 3.8K
14:24 52.88 52.88 52.88 52.88 2.0K
14:25 52.88 52.89 52.87 52.87 3.6K
14:26 52.86 52.87 52.84 52.84 6.4K
14:27 52.82 52.82 52.79 52.80 11.2K
14:28 52.82 52.82 52.82 52.82 1.7K
14:29 52.81 52.81 52.79 52.81 4.4K
14:30 52.81 52.86 52.81 52.86 6.2K
14:31 52.86 52.91 52.85 52.91 8.2K
14:32 52.91 52.91 52.91 52.91 2.5K
14:33 52.91 52.91 52.88 52.88 4.9K
14:34 52.87 52.87 52.84 52.86 6.7K
14:35 52.86 52.87 52.86 52.87 4.6K
14:36 52.86 52.86 52.86 52.86 2.2K
14:37 52.86 52.86 52.84 52.85 7.6K
14:38 52.85 52.87 52.85 52.87 0.9K
14:39 52.87 52.87 52.85 52.85 2.2K
14:40 52.86 52.87 52.83 52.83 17.0K
14:41 52.81 52.81 52.80 52.81 4.4K
14:42 52.81 52.82 52.81 52.81 0.8K
14:43 52.80 52.82 52.74 52.74 25.1K
14:44 52.71 52.73 52.71 52.71 1.4K
14:45 52.70 52.71 52.70 52.71 3.5K
14:46 52.70 52.70 52.64 52.65 4.1K
14:47 52.64 52.68 52.64 52.68 3.9K
14:48 52.68 52.68 52.68 52.68 3.0K
14:49 52.67 52.67 52.66 52.66 4.4K
14:50 52.64 52.66 52.64 52.64 2.1K
14:51 52.64 52.64 52.61 52.63 5.1K
14:52 52.63 52.66 52.62 52.62 5.4K
14:53 52.65 52.65 52.64 52.64 4.8K
14:54 52.64 52.70 52.64 52.69 9.2K
14:55 52.69 52.71 52.69 52.71 6.4K
14:56 52.70 52.70 52.68 52.68 3.8K
14:57 52.69 52.73 52.69 52.71 5.5K
14:58 52.71 52.71 52.71 52.71 0.9K
14:59 52.70 52.70 52.69 52.69 2.5K
15:00 52.67 52.67 52.63 52.67 10.0K
15:01 52.67 52.67 52.63 52.63 4.5K
15:02 52.63 52.64 52.60 52.63 4.5K
15:03 52.64 52.65 52.61 52.61 2.3K
15:04 52.62 52.65 52.62 52.65 3.6K
15:05 52.65 52.69 52.65 52.66 13.9K
15:06 52.66 52.66 52.66 52.66 1.4K
15:07 52.66 52.67 52.65 52.65 3.0K
15:08 52.65 52.65 52.62 52.62 3.3K
15:09 52.62 52.63 52.62 52.63 5.2K
15:10 52.63 52.64 52.63 52.64 3.4K
15:11 52.64 52.65 52.63 52.65 8.4K
15:12 52.65 52.66 52.65 52.66 3.7K
15:13 52.66 52.66 52.63 52.63 4.4K
15:14 52.62 52.62 52.59 52.59 3.4K
15:15 52.58 52.59 52.58 52.59 5.0K
15:16 52.58 52.58 52.57 52.57 6.3K
15:17 52.59 52.60 52.59 52.60 6.4K
15:18 52.61 52.61 52.58 52.58 4.6K
15:19 52.58 52.62 52.58 52.62 5.4K
15:20 52.64 52.69 52.64 52.69 8.6K
15:21 52.68 52.68 52.65 52.65 6.2K
15:22 52.65 52.65 52.62 52.64 8.6K
15:23 52.64 52.64 52.61 52.61 5.5K
15:24 52.61 52.61 52.61 52.61 1.8K
15:25 52.61 52.63 52.60 52.61 11.0K
15:26 52.61 52.65 52.61 52.62 3.3K
15:27 52.61 52.63 52.61 52.62 4.3K
15:28 52.63 52.63 52.61 52.63 2.7K
15:29 52.64 52.64 52.64 52.64 9.1K
15:30 52.64 52.64 52.63 52.64 4.9K
15:31 52.64 52.69 52.64 52.69 8.2K
15:32 52.69 52.69 52.66 52.68 2.6K
15:33 52.69 52.69 52.67 52.67 16.0K
15:34 52.67 52.70 52.67 52.69 5.3K
15:35 52.69 52.69 52.68 52.69 5.2K
15:36 52.69 52.69 52.65 52.65 14.0K
15:37 52.65 52.65 52.61 52.63 10.4K
15:38 52.63 52.64 52.62 52.62 9.1K
15:39 52.63 52.65 52.60 52.61 19.3K
15:40 52.62 52.67 52.61 52.66 11.0K
15:41 52.64 52.64 52.59 52.61 9.3K
15:42 52.61 52.61 52.58 52.59 7.7K
15:43 52.59 52.59 52.50 52.53 9.7K
15:44 52.53 52.60 52.53 52.57 8.3K
15:45 52.57 52.71 52.57 52.71 36.7K
15:46 52.71 52.72 52.70 52.71 13.6K
15:47 52.71 52.79 52.71 52.76 16.7K
15:48 52.76 52.76 52.76 52.76 11.5K
15:49 52.76 52.81 52.76 52.81 40.3K
15:50 52.80 52.80 52.76 52.76 13.3K
15:51 52.76 52.76 52.72 52.72 9.8K
15:52 52.73 52.73 52.60 52.62 25.4K
15:53 52.62 52.68 52.62 52.62 15.5K
15:54 52.62 52.62 52.59 52.59 11.6K
15:55 52.59 52.67 52.59 52.67 24.3K
15:56 52.67 52.78 52.67 52.72 15.8K
15:57 52.72 52.72 52.67 52.69 20.9K
15:58 52.69 52.69 52.63 52.67 30.9K
15:59 52.67 52.67 52.65 52.66 23.7K
16:00 52.66 52.73 52.25 52.70 220.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available