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 52.16 52.99 52.16 52.16 16.3K
09:32 52.16 52.30 52.16 52.30 2.4K
09:33 52.21 52.31 52.21 52.27 8.4K
09:34 52.27 52.29 52.15 52.15 4.0K
09:35 52.15 52.15 52.04 52.13 3.0K
09:36 52.13 52.28 52.13 52.19 2.3K
09:37 52.19 52.20 52.19 52.20 1.5K
09:38 52.20 52.23 52.20 52.22 39.2K
09:39 52.22 52.22 52.16 52.16 1.8K
09:40 52.21 52.21 52.21 52.21 1.7K
09:41 52.21 52.21 52.10 52.15 9.9K
09:42 52.30 52.30 52.17 52.17 7.5K
09:43 52.17 52.23 52.17 52.23 1.5K
09:44 52.23 52.27 52.23 52.23 2.5K
09:45 52.23 52.23 52.19 52.19 12.8K
09:46 52.16 52.22 52.08 52.08 3.5K
09:47 52.08 52.08 51.99 51.99 6.9K
09:48 52.00 52.07 52.00 52.07 3.6K
09:49 51.96 51.99 51.95 51.95 3.0K
09:50 51.85 52.03 51.85 51.85 4.4K
09:51 51.96 51.96 51.86 51.86 1.9K
09:52 51.86 52.10 51.86 51.93 6.9K
09:53 51.93 52.03 51.93 51.93 2.6K
09:54 51.93 52.07 51.93 51.96 3.5K
09:55 51.96 51.96 51.96 51.96 1.1K
09:56 51.96 51.96 51.94 51.94 0.9K
09:57 51.94 51.99 51.94 51.99 2.1K
09:58 51.99 51.99 51.94 51.94 1.7K
09:59 51.95 51.95 51.94 51.94 1.3K
10:00 51.94 52.01 51.94 51.98 8.2K
10:01 51.94 51.97 51.93 51.97 19.0K
10:02 51.97 51.97 51.94 51.94 2.5K
10:03 51.90 52.06 51.90 52.06 4.1K
10:04 52.06 52.06 51.98 51.98 1.2K
10:05 52.07 52.07 52.07 52.07 0.9K
10:06 52.07 52.07 52.07 52.07 3.4K
10:07 52.07 52.14 52.02 52.14 2.3K
10:08 52.07 52.14 52.03 52.04 4.2K
10:09 52.04 52.22 52.04 52.22 1.5K
10:10 52.13 52.23 52.13 52.22 4.3K
10:11 52.16 52.16 52.00 52.05 18.3K
10:12 52.12 52.21 52.12 52.18 8.9K
10:13 52.18 52.24 52.12 52.12 1.5K
10:14 52.20 52.20 52.17 52.17 1.9K
10:15 52.26 52.26 52.20 52.20 1.7K
10:16 52.26 52.27 52.21 52.21 1.5K
10:17 52.30 52.31 52.30 52.31 1.0K
10:18 52.20 52.20 52.15 52.15 3.0K
10:19 52.15 52.23 52.15 52.19 1.5K
10:20 52.19 52.23 52.19 52.23 2.0K
10:21 52.23 52.23 52.22 52.22 2.1K
10:22 52.20 52.23 52.20 52.23 1.8K
10:23 52.23 52.23 52.23 52.23 0.4K
10:24 52.24 52.24 52.23 52.23 5.6K
10:25 52.23 52.32 52.23 52.29 1.5K
10:26 52.28 52.35 52.28 52.35 1.9K
10:27 52.37 52.38 52.37 52.37 3.0K
10:28 52.37 52.37 52.31 52.31 3.9K
10:29 52.37 52.37 52.30 52.30 2.2K
10:30 52.30 52.30 52.25 52.25 1.0K
10:31 52.25 52.37 52.24 52.24 1.9K
10:32 52.27 52.30 52.27 52.30 3.2K
10:33 52.30 52.30 52.30 52.30 2.0K
10:34 52.17 52.24 52.17 52.24 6.0K
10:35 52.12 52.24 52.12 52.18 2.6K
10:36 52.18 52.18 52.14 52.14 3.8K
10:37 52.14 52.22 52.14 52.22 4.5K
10:38 52.30 52.30 52.30 52.30 4.4K
10:39 52.25 52.32 52.25 52.32 12.4K
10:40 52.33 52.33 52.29 52.29 6.0K
10:41 52.34 52.34 52.32 52.32 1.5K
10:42 52.32 52.40 52.32 52.40 1.6K
10:43 52.34 52.34 52.30 52.30 2.6K
10:44 52.30 52.35 52.25 52.35 2.0K
10:45 52.35 52.35 52.35 52.35 2.2K
10:46 52.35 52.35 52.30 52.30 1.7K
10:47 52.30 52.30 52.30 52.30 0.9K
10:48 52.30 52.30 52.27 52.28 2.1K
10:49 52.28 52.39 52.28 52.35 18.8K
10:50 52.36 52.36 52.34 52.34 1.0K
10:51 52.34 52.34 52.34 52.34 0.4K
10:52 52.30 52.30 52.30 52.30 2.5K
10:53 52.27 52.29 52.26 52.29 6.7K
10:54 52.25 52.25 52.25 52.25 6.5K
10:55 52.25 52.32 52.25 52.32 4.0K
10:56 52.32 52.43 52.32 52.43 8.0K
10:57 52.39 52.42 52.39 52.42 7.3K
10:58 52.43 52.43 52.42 52.42 2.0K
10:59 52.42 52.42 52.38 52.40 2.9K
11:00 52.40 52.43 52.40 52.43 3.4K
11:01 52.46 52.47 52.41 52.47 2.9K
11:02 52.47 52.50 52.47 52.47 1.0K
11:03 52.52 52.56 52.52 52.54 4.8K
11:04 52.60 52.60 52.56 52.57 1.1K
11:05 52.55 52.55 52.55 52.55 4.5K
11:06 52.55 52.57 52.55 52.57 8.9K
11:07 52.57 52.60 52.57 52.60 2.3K
11:08 52.57 52.59 52.57 52.59 0.9K
11:09 52.59 52.64 52.56 52.64 7.4K
11:10 52.65 52.69 52.65 52.69 1.0K
11:11 52.69 52.72 52.69 52.69 1.8K
11:12 52.69 52.69 52.68 52.68 3.6K
11:13 52.68 52.68 52.67 52.68 6.0K
11:14 52.68 52.71 52.68 52.71 3.3K
11:15 52.68 52.68 52.68 52.68 0.8K
11:16 52.68 52.68 52.63 52.63 5.0K
11:17 52.66 52.66 52.66 52.66 4.9K
11:18 52.66 52.70 52.63 52.70 2.2K
11:19 52.70 52.75 52.70 52.75 1.5K
11:20 52.75 52.75 52.68 52.68 2.9K
11:21 52.65 52.65 52.65 52.65 1.2K
11:22 52.62 52.62 52.62 52.62 2.0K
11:23 52.62 52.64 52.62 52.64 3.3K
11:24 52.64 52.67 52.64 52.67 0.9K
11:25 52.64 52.64 52.64 52.64 0.2K
11:26 52.64 52.67 52.64 52.66 3.1K
11:27 52.66 52.66 52.63 52.63 1.5K
11:28 52.63 52.63 52.63 52.63 1.8K
11:29 52.61 52.61 52.57 52.57 5.2K
11:30 52.57 52.57 52.55 52.55 1.4K
11:31 52.55 52.59 52.55 52.59 2.7K
11:32 52.57 52.57 52.57 52.57 1.4K
11:33 52.57 52.59 52.57 52.59 1.9K
11:34 52.58 52.59 52.56 52.59 2.4K
11:35 52.60 52.62 52.60 52.62 4.1K
11:36 52.62 52.63 52.59 52.63 3.7K
11:37 52.64 52.66 52.64 52.66 2.1K
11:38 52.66 52.66 52.64 52.64 2.1K
11:39 52.64 52.64 52.61 52.61 2.0K
11:40 52.61 52.61 52.57 52.57 2.5K
11:41 52.51 52.52 52.50 52.51 1.1K
11:42 52.50 52.57 52.47 52.47 10.9K
11:43 52.47 52.47 52.45 52.45 3.7K
11:44 52.45 52.45 52.40 52.40 2.1K
11:45 52.43 52.43 52.37 52.37 4.1K
11:46 52.38 52.38 52.38 52.38 1.5K
11:47 52.35 52.38 52.35 52.38 2.6K
11:48 52.40 52.40 52.36 52.36 1.9K
11:49 52.41 52.41 52.40 52.40 1.3K
11:50 52.40 52.46 52.40 52.46 3.3K
11:51 52.43 52.44 52.43 52.44 1.5K
11:52 52.44 52.44 52.40 52.40 2.5K
11:53 52.40 52.40 52.39 52.39 8.0K
11:54 52.39 52.47 52.39 52.47 3.3K
11:55 52.47 52.47 52.45 52.45 1.9K
11:56 52.45 52.45 52.41 52.45 4.6K
11:57 52.41 52.41 52.39 52.39 0.9K
11:58 52.42 52.42 52.41 52.41 6.4K
11:59 52.41 52.41 52.38 52.41 5.1K
12:00 52.39 52.42 52.39 52.39 3.0K
12:01 52.39 52.39 52.35 52.35 2.0K
12:02 52.37 52.37 52.36 52.36 4.7K
12:03 52.36 52.36 52.33 52.35 3.0K
12:04 52.33 52.34 52.31 52.34 2.7K
12:05 52.31 52.31 52.29 52.30 5.4K
12:06 52.28 52.30 52.28 52.30 2.3K
12:07 52.30 52.30 52.27 52.29 8.1K
12:08 52.27 52.29 52.27 52.28 1.4K
12:09 52.28 52.29 52.27 52.28 9.1K
12:10 52.27 52.29 52.27 52.29 1.6K
12:11 52.27 52.29 52.27 52.29 4.5K
12:12 52.33 52.34 52.33 52.33 1.0K
12:13 52.34 52.35 52.34 52.35 0.4K
12:14 52.35 52.35 52.35 52.35 1.2K
12:15 52.35 52.41 52.35 52.41 2.7K
12:16 52.41 52.41 52.37 52.37 3.3K
12:17 52.37 52.37 52.34 52.34 1.9K
12:18 52.32 52.32 52.28 52.32 12.9K
12:19 52.32 52.32 52.31 52.31 0.5K
12:20 52.32 52.33 52.31 52.33 3.6K
12:21 52.33 52.33 52.25 52.25 2.9K
12:22 52.25 52.26 52.24 52.26 1.9K
12:23 52.26 52.26 52.23 52.23 0.5K
12:24 52.21 52.21 52.18 52.21 2.8K
12:25 52.21 52.21 52.21 52.21 2.3K
12:26 52.24 52.26 52.24 52.26 1.6K
12:27 52.26 52.26 52.23 52.23 1.0K
12:28 52.23 52.23 52.19 52.19 1.1K
12:29 52.19 52.20 52.19 52.20 2.9K
12:30 52.20 52.26 52.18 52.26 7.8K
12:31 52.26 52.26 52.26 52.26 0.3K
12:32 52.26 52.30 52.26 52.30 2.8K
12:33 52.34 52.34 52.26 52.26 1.1K
12:34 52.28 52.32 52.28 52.32 6.2K
12:35 52.33 52.33 52.33 52.33 0.5K
12:36 52.33 52.34 52.22 52.22 4.1K
12:37 52.22 52.27 52.22 52.27 0.3K
12:38 52.33 52.33 52.16 52.16 14.3K
12:39 52.15 52.15 52.10 52.10 2.2K
12:40 52.10 52.14 52.06 52.06 3.2K
12:41 52.09 52.10 52.09 52.10 1.3K
12:42 52.10 52.10 52.09 52.09 3.8K
12:43 52.09 52.10 52.09 52.10 1.1K
12:44 52.13 52.15 52.13 52.15 2.3K
12:45 52.15 52.15 52.09 52.09 2.5K
12:46 52.10 52.14 52.06 52.14 11.5K
12:47 52.14 52.14 52.13 52.14 2.3K
12:48 52.14 52.15 52.14 52.15 2.5K
12:49 52.15 52.15 52.14 52.15 2.4K
12:50 52.15 52.15 52.13 52.14 6.9K
12:51 52.14 52.23 52.14 52.23 2.3K
12:52 52.23 52.23 52.23 52.23 0.2K
12:53 52.20 52.21 52.15 52.17 5.5K
12:54 52.21 52.21 52.21 52.21 3.7K
12:55 52.21 52.24 52.21 52.24 1.4K
12:56 52.24 52.24 52.21 52.23 2.5K
12:57 52.23 52.23 52.23 52.23 0.4K
12:58 52.22 52.25 52.22 52.23 2.9K
12:59 52.23 52.23 52.21 52.21 1.0K
13:00 52.23 52.23 52.22 52.22 0.9K
13:01 52.22 52.22 52.17 52.17 1.7K
13:02 52.16 52.16 52.15 52.15 3.1K
13:03 52.14 52.17 52.14 52.17 1.8K
13:04 52.20 52.20 52.17 52.17 2.1K
13:05 52.11 52.11 52.11 52.11 0.7K
13:06 52.15 52.18 52.15 52.18 2.1K
13:07 52.18 52.20 52.18 52.20 1.4K
13:08 52.16 52.16 52.16 52.16 1.7K
13:09 52.16 52.16 52.13 52.13 0.5K
13:10 52.17 52.17 52.11 52.13 2.9K
13:11 52.13 52.14 52.11 52.14 3.5K
13:12 52.14 52.14 52.12 52.12 2.2K
13:13 52.12 52.13 52.12 52.13 2.4K
13:14 52.14 52.16 52.14 52.16 1.4K
13:15 52.16 52.16 52.16 52.16 0.6K
13:16 52.16 52.19 52.16 52.19 0.7K
13:17 52.19 52.19 52.18 52.18 1.1K
13:18 52.18 52.19 52.18 52.19 2.2K
13:19 52.19 52.19 52.12 52.12 3.2K
13:20 52.12 52.12 52.12 52.12 1.0K
13:21 52.11 52.11 52.11 52.11 1.0K
13:22 52.13 52.15 52.13 52.15 1.7K
13:23 52.14 52.14 52.14 52.14 4.3K
13:24 52.16 52.16 52.16 52.16 2.1K
13:25 52.16 52.16 52.13 52.13 1.3K
13:26 52.13 52.13 52.09 52.11 2.5K
13:27 52.10 52.10 52.07 52.07 0.9K
13:28 52.11 52.11 52.11 52.11 0.9K
13:29 52.10 52.11 52.10 52.11 2.3K
13:30 52.11 52.11 52.06 52.06 1.5K
13:31 52.06 52.07 52.06 52.06 2.8K
13:32 52.05 52.08 52.05 52.08 2.3K
13:33 52.08 52.09 52.08 52.09 0.5K
13:34 52.09 52.09 52.06 52.06 1.8K
13:35 52.04 52.05 52.04 52.05 1.2K
13:36 52.05 52.05 52.01 52.01 2.3K
13:37 52.00 52.03 52.00 52.01 10.7K
13:38 52.01 52.01 51.97 51.98 3.1K
13:39 51.97 51.97 51.96 51.96 0.6K
13:40 51.97 51.97 51.97 51.97 3.1K
13:41 51.97 51.99 51.97 51.99 1.9K
13:42 51.95 51.96 51.95 51.96 4.2K
13:43 51.96 52.00 51.96 52.00 3.7K
13:44 52.00 52.00 52.00 52.00 0.5K
13:45 51.99 52.00 51.99 51.99 1.6K
13:46 51.99 51.99 51.96 51.98 3.2K
13:47 52.01 52.01 52.01 52.01 0.3K
13:48 51.96 51.97 51.93 51.97 1.4K
13:49 51.98 52.01 51.98 51.99 2.7K
13:50 51.99 52.02 51.99 52.00 2.7K
13:51 52.01 52.01 52.00 52.00 2.9K
13:52 52.01 52.01 51.98 51.98 9.5K
13:53 51.99 52.07 51.99 52.07 5.8K
13:54 52.06 52.06 52.03 52.03 1.5K
13:55 52.01 52.01 51.96 51.99 4.1K
13:56 51.99 51.99 51.97 51.97 4.2K
13:57 51.97 51.97 51.94 51.94 1.5K
13:58 51.97 51.97 51.97 51.97 2.7K
13:59 51.97 51.99 51.97 51.99 0.7K
14:00 51.98 51.98 51.95 51.95 2.0K
14:01 51.95 51.95 51.93 51.93 1.9K
14:02 51.92 51.92 51.91 51.91 6.1K
14:03 51.91 51.91 51.90 51.90 1.0K
14:04 51.87 51.87 51.79 51.79 30.7K
14:05 51.82 51.82 51.79 51.79 6.5K
14:06 51.78 51.78 51.78 51.78 1.0K
14:07 51.75 51.78 51.75 51.78 5.0K
14:08 51.78 51.78 51.76 51.78 4.4K
14:09 51.77 51.78 51.75 51.78 1.6K
14:10 51.78 51.84 51.78 51.84 4.9K
14:11 51.82 51.87 51.82 51.87 1.6K
14:12 51.88 51.99 51.87 51.99 5.9K
14:13 52.00 52.00 51.95 51.95 2.9K
14:14 51.88 51.88 51.79 51.79 7.1K
14:15 51.82 51.85 51.78 51.78 1.3K
14:16 51.82 51.85 51.82 51.82 3.9K
14:17 51.85 51.91 51.85 51.85 6.9K
14:18 51.85 51.86 51.81 51.86 1.7K
14:19 51.86 51.88 51.85 51.88 4.8K
14:20 51.88 51.88 51.80 51.80 22.0K
14:21 51.80 51.86 51.80 51.86 4.6K
14:22 51.86 51.86 51.81 51.81 12.9K
14:23 51.82 51.84 51.80 51.80 4.1K
14:24 51.80 51.81 51.77 51.81 5.6K
14:25 51.81 51.82 51.77 51.80 2.5K
14:26 51.82 51.82 51.78 51.82 7.6K
14:27 51.82 51.83 51.82 51.82 1.8K
14:28 51.82 51.83 51.82 51.83 2.6K
14:29 51.83 51.83 51.80 51.81 5.2K
14:30 51.81 51.81 51.79 51.79 5.5K
14:31 51.79 51.86 51.79 51.86 4.3K
14:32 51.86 51.86 51.86 51.86 5.1K
14:33 51.86 51.87 51.86 51.87 3.3K
14:34 51.89 51.93 51.89 51.93 2.9K
14:35 51.93 51.93 51.89 51.89 4.2K
14:36 51.89 51.89 51.88 51.88 1.4K
14:37 51.88 51.90 51.88 51.90 1.5K
14:38 51.89 51.90 51.88 51.90 2.2K
14:39 51.90 51.90 51.87 51.88 7.0K
14:40 51.88 51.89 51.86 51.88 0.8K
14:41 51.88 51.88 51.87 51.88 3.1K
14:42 51.84 51.89 51.84 51.89 7.2K
14:43 51.89 51.89 51.89 51.89 0.9K
14:44 51.93 51.93 51.93 51.93 5.1K
14:45 51.94 51.94 51.92 51.92 2.5K
14:46 51.93 51.93 51.93 51.93 3.1K
14:47 52.00 52.00 51.94 51.94 8.1K
14:48 51.96 51.96 51.96 51.96 1.9K
14:49 51.93 51.93 51.90 51.90 3.7K
14:50 51.89 51.91 51.88 51.91 2.7K
14:51 51.91 52.00 51.91 52.00 7.6K
14:52 51.94 51.96 51.94 51.96 3.0K
14:53 51.96 51.96 51.95 51.95 0.4K
14:54 51.92 51.93 51.87 51.87 5.2K
14:55 51.90 51.90 51.87 51.87 3.7K
14:56 51.87 51.87 51.83 51.84 4.7K
14:57 51.81 51.84 51.81 51.84 4.0K
14:58 51.84 51.87 51.84 51.85 3.7K
14:59 51.85 51.89 51.85 51.89 1.5K
15:00 51.89 51.89 51.86 51.86 6.5K
15:01 51.86 51.87 51.80 51.80 2.0K
15:02 51.82 51.83 51.82 51.83 5.3K
15:03 51.85 51.85 51.85 51.85 4.0K
15:04 51.85 51.87 51.85 51.87 2.7K
15:05 51.85 51.85 51.84 51.84 6.2K
15:06 51.84 51.87 51.84 51.86 4.7K
15:07 51.86 51.86 51.82 51.82 1.1K
15:08 51.82 51.84 51.82 51.82 7.2K
15:09 51.82 51.85 51.82 51.85 6.9K
15:10 51.79 51.81 51.79 51.80 15.3K
15:11 51.79 51.79 51.76 51.76 6.4K
15:12 51.76 51.77 51.74 51.76 3.6K
15:13 51.76 51.88 51.76 51.88 6.3K
15:14 51.91 51.94 51.91 51.93 3.1K
15:15 51.94 51.97 51.94 51.97 2.7K
15:16 51.98 52.01 51.96 52.01 6.9K
15:17 52.03 52.03 51.99 51.99 4.0K
15:18 51.99 51.99 51.96 51.99 6.3K
15:19 51.99 52.00 51.93 51.93 11.2K
15:20 52.02 52.03 52.00 52.02 6.4K
15:21 51.99 52.04 51.99 52.04 5.2K
15:22 52.04 52.06 52.00 52.00 4.8K
15:23 52.00 52.00 52.00 52.00 2.3K
15:24 52.01 52.09 52.01 52.09 5.9K
15:25 52.07 52.09 52.07 52.07 7.0K
15:26 52.08 52.13 52.08 52.11 4.7K
15:27 52.11 52.14 52.11 52.14 6.3K
15:28 52.14 52.16 52.12 52.12 6.3K
15:29 52.15 52.16 52.15 52.16 19.0K
15:30 52.15 52.16 52.13 52.14 4.3K
15:31 52.14 52.14 52.10 52.12 3.9K
15:32 52.16 52.19 52.16 52.19 8.9K
15:33 52.19 52.20 52.19 52.20 2.2K
15:34 52.18 52.26 52.18 52.22 8.9K
15:35 52.21 52.25 52.19 52.25 7.2K
15:36 52.31 52.31 52.31 52.31 3.3K
15:37 52.32 52.32 52.29 52.31 6.5K
15:38 52.29 52.29 52.21 52.21 7.0K
15:39 52.22 52.22 52.18 52.18 4.3K
15:40 52.18 52.20 52.18 52.20 7.8K
15:41 52.22 52.27 52.22 52.24 6.2K
15:42 52.24 52.24 52.19 52.19 6.3K
15:43 52.20 52.20 52.09 52.09 7.8K
15:44 52.09 52.14 52.09 52.14 6.1K
15:45 52.16 52.16 52.10 52.10 8.0K
15:46 52.08 52.13 52.08 52.13 7.5K
15:47 52.16 52.21 52.16 52.21 3.9K
15:48 52.18 52.19 52.16 52.19 8.9K
15:49 52.19 52.26 52.19 52.21 21.0K
15:50 52.22 52.22 52.19 52.19 6.6K
15:51 52.19 52.26 52.19 52.26 10.9K
15:52 52.29 52.29 52.25 52.25 7.6K
15:53 52.25 52.33 52.25 52.33 11.0K
15:54 52.34 52.34 52.28 52.28 12.2K
15:55 52.28 52.28 52.24 52.25 15.4K
15:56 52.34 52.36 52.32 52.36 15.2K
15:57 52.35 52.37 52.34 52.35 15.6K
15:58 52.37 52.37 52.34 52.35 18.4K
15:59 52.35 52.35 52.32 52.34 25.3K
16:00 52.32 52.36 51.73 52.35 99.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available