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 53.00 53.00 52.75 52.75 10.4K
09:32 52.75 52.88 52.75 52.88 0.7K
09:33 52.88 53.17 52.88 53.17 4.4K
09:34 53.17 53.17 53.12 53.13 4.4K
09:35 53.21 53.21 52.81 52.81 3.7K
09:36 52.97 53.08 52.81 52.97 3.4K
09:37 52.86 53.06 52.86 52.97 3.2K
09:38 52.97 52.97 52.97 52.97 2.5K
09:39 52.97 52.97 52.94 52.94 2.5K
09:40 52.94 52.96 52.94 52.96 4.6K
09:41 52.89 52.92 52.81 52.92 7.4K
09:42 52.92 52.92 52.70 52.75 2.0K
09:43 52.75 52.78 52.75 52.78 0.1K
09:44 52.78 52.78 52.76 52.76 0.8K
09:45 52.76 52.85 52.76 52.85 1.9K
09:46 52.85 52.90 52.85 52.90 0.4K
09:47 52.89 52.92 52.88 52.88 1.8K
09:48 52.93 52.93 52.74 52.74 7.8K
09:49 52.74 52.74 52.62 52.62 5.2K
09:50 52.62 52.73 52.62 52.73 0.7K
09:51 52.66 52.84 52.66 52.84 1.9K
09:52 52.85 52.92 52.85 52.86 1.3K
09:53 52.96 52.99 52.86 52.86 11.4K
09:54 52.86 52.99 52.72 52.82 5.2K
09:55 52.82 52.82 52.82 52.82 0.1K
09:56 52.82 52.82 52.77 52.77 1.3K
09:57 52.77 52.77 52.66 52.66 1.7K
09:58 52.66 52.72 52.66 52.72 0.7K
09:59 52.72 52.82 52.72 52.82 3.6K
10:00 52.84 52.84 52.84 52.84 0.5K
10:01 52.84 52.84 52.84 52.84 0.8K
10:02 52.84 52.93 52.76 52.76 0.9K
10:03 52.76 52.76 52.65 52.65 10.0K
10:04 52.65 52.65 52.65 52.65 0.3K
10:05 52.65 52.65 52.61 52.61 1.1K
10:06 52.61 52.68 52.61 52.68 0.8K
10:07 52.68 52.74 52.68 52.68 38.0K
10:08 52.68 52.69 52.68 52.69 4.7K
10:09 52.73 52.73 52.67 52.67 1.5K
10:10 52.67 52.67 52.67 52.67 0.0K
10:11 52.67 52.67 52.67 52.67 0.1K
10:12 52.67 52.67 52.67 52.67 0.1K
10:13 52.67 52.67 52.66 52.66 0.8K
10:14 52.66 52.66 52.55 52.55 3.6K
10:15 52.55 52.55 52.51 52.51 4.1K
10:16 52.60 52.60 52.45 52.45 6.5K
10:17 52.45 52.45 52.41 52.41 2.1K
10:18 52.41 52.43 52.41 52.42 1.2K
10:19 52.42 52.51 52.42 52.49 3.6K
10:20 52.49 52.63 52.49 52.63 27.0K
10:21 52.63 52.70 52.63 52.70 1.8K
10:22 52.70 52.72 52.70 52.72 4.7K
10:23 52.72 52.73 52.72 52.73 0.9K
10:24 52.73 52.74 52.73 52.73 1.6K
10:25 52.73 52.74 52.73 52.74 0.5K
10:26 52.74 52.74 52.74 52.74 0.4K
10:27 52.74 52.74 52.74 52.74 1.9K
10:28 52.74 52.83 52.74 52.80 6.3K
10:29 52.79 52.83 52.79 52.80 2.9K
10:30 52.82 52.82 52.76 52.80 3.8K
10:31 52.80 52.83 52.80 52.83 3.3K
10:32 52.84 52.91 52.84 52.91 7.6K
10:33 52.88 52.92 52.88 52.92 5.7K
10:34 52.82 52.92 52.82 52.92 39.0K
10:35 52.76 52.76 52.70 52.76 7.2K
10:36 52.76 52.82 52.69 52.82 1.8K
10:37 52.82 52.82 52.82 52.82 0.2K
10:38 52.82 52.82 52.82 52.82 0.4K
10:39 52.82 52.82 52.82 52.82 0.1K
10:40 52.82 52.82 52.71 52.71 5.4K
10:41 52.76 52.80 52.76 52.80 1.5K
10:42 52.80 52.80 52.70 52.70 1.1K
10:43 52.70 52.72 52.70 52.72 1.5K
10:44 52.81 52.81 52.76 52.76 0.5K
10:45 52.76 52.76 52.76 52.76 0.7K
10:46 52.80 52.84 52.80 52.80 3.6K
10:47 52.80 52.86 52.80 52.86 1.3K
10:48 52.82 52.86 52.82 52.86 0.5K
10:49 52.84 52.84 52.84 52.84 1.4K
10:50 52.84 52.84 52.82 52.82 0.8K
10:51 52.82 52.87 52.82 52.87 0.6K
10:52 52.87 52.87 52.87 52.87 0.4K
10:53 52.94 52.94 52.93 52.93 1.9K
10:54 52.93 52.93 52.91 52.92 3.4K
10:55 52.92 52.92 52.92 52.92 4.3K
10:56 52.92 52.96 52.92 52.92 8.3K
10:57 52.90 52.90 52.87 52.87 0.7K
10:58 52.87 52.89 52.87 52.89 12.0K
10:59 52.91 52.91 52.91 52.91 1.4K
11:00 52.93 52.93 52.93 52.93 4.9K
11:01 53.06 53.07 53.03 53.03 2.5K
11:02 53.03 53.06 53.03 53.06 7.8K
11:03 53.06 53.16 53.06 53.15 14.4K
11:04 53.13 53.15 53.03 53.03 16.5K
11:05 53.03 53.03 52.88 52.88 7.7K
11:06 52.95 52.98 52.95 52.98 1.0K
11:07 52.96 52.96 52.89 52.89 0.6K
11:08 52.89 52.89 52.83 52.83 1.2K
11:09 52.89 52.89 52.87 52.87 1.2K
11:10 52.89 52.89 52.85 52.85 1.0K
11:11 52.85 52.85 52.80 52.80 3.2K
11:12 52.77 52.77 52.77 52.77 4.1K
11:13 52.77 52.83 52.77 52.83 2.7K
11:14 52.83 52.83 52.83 52.83 0.5K
11:15 52.77 52.77 52.77 52.77 1.4K
11:16 52.79 52.80 52.77 52.80 1.3K
11:17 52.78 52.81 52.76 52.81 1.1K
11:18 52.81 52.81 52.81 52.81 0.7K
11:19 52.81 52.84 52.78 52.78 6.3K
11:20 52.78 52.78 52.73 52.73 1.7K
11:21 52.79 52.79 52.79 52.79 0.5K
11:22 52.79 52.79 52.66 52.66 0.8K
11:23 52.66 52.66 52.66 52.66 0.6K
11:24 52.66 52.78 52.66 52.77 6.5K
11:25 52.77 52.82 52.77 52.82 5.5K
11:26 52.77 52.83 52.77 52.80 0.8K
11:27 52.80 52.80 52.77 52.77 7.2K
11:28 52.77 52.77 52.74 52.74 6.4K
11:29 52.74 52.74 52.74 52.74 0.2K
11:30 52.74 52.74 52.74 52.74 0.6K
11:31 52.74 52.74 52.74 52.74 1.2K
11:32 52.74 52.74 52.74 52.74 0.4K
11:33 52.72 52.78 52.72 52.77 6.5K
11:34 52.77 52.77 52.77 52.77 0.3K
11:35 52.83 52.87 52.83 52.87 2.2K
11:36 52.87 52.93 52.87 52.93 1.5K
11:37 52.88 52.88 52.88 52.88 0.7K
11:38 52.88 52.88 52.88 52.88 0.4K
11:39 52.88 52.88 52.88 52.88 0.3K
11:40 52.88 52.88 52.88 52.88 0.0K
11:41 52.90 52.90 52.89 52.90 1.7K
11:42 52.90 52.90 52.90 52.90 0.7K
11:43 52.86 52.90 52.86 52.90 0.6K
11:44 52.86 52.90 52.85 52.90 0.8K
11:45 52.90 52.90 52.87 52.87 1.2K
11:46 52.90 52.90 52.90 52.90 0.3K
11:47 52.85 52.88 52.85 52.88 6.7K
11:48 52.88 52.88 52.88 52.88 0.7K
11:49 52.87 52.87 52.85 52.85 0.7K
11:50 52.85 52.88 52.85 52.88 1.7K
11:51 52.88 52.88 52.88 52.88 0.1K
11:52 52.87 52.90 52.87 52.87 1.5K
11:53 52.90 52.95 52.90 52.95 4.5K
11:54 52.95 52.95 52.90 52.90 0.2K
11:55 52.90 52.94 52.90 52.94 2.2K
11:56 52.94 52.94 52.94 52.94 0.6K
11:57 52.92 52.92 52.89 52.89 2.7K
11:58 52.87 52.87 52.85 52.85 1.7K
11:59 52.85 52.89 52.85 52.89 1.7K
12:00 52.89 52.96 52.89 52.91 2.5K
12:01 52.91 52.91 52.91 52.91 0.2K
12:02 52.91 52.96 52.91 52.95 2.0K
12:03 52.98 52.98 52.98 52.98 0.5K
12:04 52.98 52.98 52.96 52.96 0.5K
12:05 52.93 53.00 52.93 53.00 1.2K
12:06 53.00 53.09 53.00 53.05 1.3K
12:07 53.05 53.10 53.05 53.06 0.8K
12:08 53.06 53.06 53.06 53.06 6.2K
12:09 53.08 53.08 53.06 53.06 6.3K
12:10 53.06 53.10 53.06 53.06 0.9K
12:11 53.10 53.11 53.09 53.11 3.1K
12:12 53.14 53.14 53.11 53.11 2.4K
12:13 53.11 53.11 53.09 53.09 0.5K
12:14 53.09 53.09 53.09 53.09 0.2K
12:15 53.18 53.18 53.18 53.18 2.2K
12:16 53.18 53.18 53.18 53.18 0.2K
12:17 53.11 53.11 53.11 53.11 2.3K
12:18 53.11 53.11 53.11 53.11 0.1K
12:19 53.11 53.11 53.10 53.10 0.4K
12:20 53.10 53.10 53.10 53.10 0.2K
12:21 53.11 53.11 53.11 53.11 0.5K
12:22 53.11 53.12 53.11 53.12 0.7K
12:23 53.12 53.12 53.12 53.12 1.6K
12:24 53.12 53.18 53.12 53.18 1.6K
12:25 53.18 53.18 53.18 53.18 0.9K
12:26 53.17 53.17 53.17 53.17 1.0K
12:27 53.17 53.17 53.13 53.13 1.8K
12:28 53.13 53.13 53.13 53.13 0.4K
12:29 53.13 53.18 53.13 53.18 0.2K
12:30 53.18 53.18 53.14 53.14 1.9K
12:31 53.15 53.15 53.15 53.15 1.0K
12:32 53.15 53.15 53.15 53.15 0.2K
12:33 53.13 53.13 53.13 53.13 0.3K
12:34 53.13 53.15 53.13 53.14 1.5K
12:35 53.14 53.14 53.14 53.14 0.4K
12:36 53.14 53.14 53.14 53.14 0.3K
12:37 53.14 53.14 53.14 53.14 0.2K
12:38 53.16 53.19 53.16 53.18 2.7K
12:39 53.18 53.18 53.18 53.18 0.2K
12:40 53.18 53.18 53.18 53.18 1.6K
12:41 53.18 53.18 53.11 53.11 1.0K
12:42 53.08 53.08 53.05 53.05 3.1K
12:43 53.05 53.05 53.02 53.03 2.2K
12:44 53.05 53.05 53.02 53.02 10.9K
12:45 53.04 53.04 53.04 53.04 0.9K
12:46 53.04 53.07 53.04 53.06 4.8K
12:47 53.03 53.06 53.03 53.06 2.7K
12:48 53.06 53.11 53.06 53.11 1.0K
12:49 53.15 53.15 53.15 53.15 1.4K
12:50 53.15 53.15 53.15 53.15 0.1K
12:51 53.18 53.18 53.16 53.16 1.1K
12:52 53.16 53.18 53.16 53.18 0.5K
12:53 53.18 53.18 53.13 53.15 1.7K
12:54 53.11 53.11 53.08 53.09 1.8K
12:55 53.12 53.12 53.06 53.12 3.6K
12:56 53.17 53.17 53.17 53.17 0.8K
12:57 53.17 53.17 53.14 53.14 1.7K
12:58 53.14 53.14 53.14 53.14 1.8K
12:59 53.14 53.14 53.09 53.09 4.1K
13:00 53.09 53.09 53.05 53.06 2.7K
13:01 53.06 53.06 53.01 53.01 1.7K
13:02 53.06 53.08 53.05 53.08 2.7K
13:03 53.08 53.08 53.06 53.06 0.8K
13:04 53.06 53.06 53.01 53.06 0.6K
13:05 53.06 53.06 53.06 53.06 0.2K
13:06 53.06 53.06 53.00 53.02 3.0K
13:07 53.02 53.05 53.02 53.05 2.0K
13:08 53.05 53.05 53.05 53.05 0.2K
13:09 53.06 53.06 53.06 53.06 0.3K
13:10 53.06 53.06 53.06 53.06 0.3K
13:11 53.06 53.11 53.06 53.11 2.3K
13:12 53.14 53.14 53.14 53.14 2.2K
13:13 53.19 53.19 53.12 53.14 2.4K
13:14 53.14 53.19 53.13 53.13 4.7K
13:15 53.13 53.16 53.13 53.16 1.0K
13:16 53.17 53.20 53.17 53.17 6.3K
13:17 53.17 53.20 53.17 53.17 0.8K
13:18 53.17 53.20 53.17 53.20 0.5K
13:19 53.20 53.20 53.19 53.19 1.7K
13:20 53.19 53.22 53.19 53.22 0.8K
13:21 53.22 53.22 53.22 53.22 0.3K
13:22 53.22 53.25 53.21 53.25 5.0K
13:23 53.25 53.26 53.25 53.26 2.6K
13:24 53.26 53.29 53.26 53.29 6.6K
13:25 53.29 53.29 53.25 53.28 2.0K
13:26 53.28 53.28 53.25 53.26 3.6K
13:27 53.26 53.29 53.26 53.26 5.0K
13:28 53.26 53.26 53.26 53.26 0.4K
13:29 53.26 53.29 53.26 53.29 1.1K
13:30 53.27 53.27 53.27 53.27 1.0K
13:31 53.27 53.31 53.27 53.29 2.1K
13:32 53.33 53.35 53.33 53.35 0.6K
13:33 53.35 53.35 53.32 53.34 1.2K
13:34 53.34 53.34 53.34 53.34 1.3K
13:35 53.33 53.34 53.33 53.33 1.5K
13:36 53.33 53.35 53.33 53.34 0.6K
13:37 53.35 53.36 53.35 53.36 3.2K
13:38 53.36 53.36 53.36 53.36 1.0K
13:39 53.34 53.34 53.32 53.32 2.7K
13:40 53.32 53.32 53.32 53.32 0.1K
13:41 53.32 53.33 53.32 53.33 0.6K
13:42 53.33 53.33 53.31 53.32 0.5K
13:43 53.32 53.34 53.32 53.34 3.5K
13:44 53.34 53.34 53.34 53.34 0.1K
13:45 53.35 53.35 53.29 53.29 3.1K
13:46 53.29 53.36 53.29 53.36 4.8K
13:47 53.36 53.36 53.36 53.36 1.0K
13:48 53.35 53.35 53.35 53.35 0.1K
13:49 53.35 53.43 53.35 53.43 9.0K
13:50 53.43 53.43 53.42 53.42 0.4K
13:51 53.42 53.42 53.38 53.38 2.1K
13:52 53.38 53.38 53.38 53.38 0.7K
13:53 53.38 53.41 53.38 53.41 2.0K
13:54 53.41 53.42 53.38 53.38 0.8K
13:55 53.38 53.38 53.36 53.36 3.3K
13:56 53.36 53.36 53.35 53.35 1.0K
13:57 53.35 53.35 53.31 53.31 0.9K
13:58 53.31 53.31 53.25 53.26 4.1K
13:59 53.26 53.29 53.26 53.29 1.3K
14:00 53.28 53.30 53.28 53.30 1.5K
14:01 53.28 53.30 53.26 53.29 3.4K
14:02 53.29 53.29 53.29 53.29 0.3K
14:03 53.33 53.33 53.33 53.33 0.8K
14:04 53.33 53.34 53.33 53.33 1.4K
14:05 53.31 53.35 53.29 53.31 2.6K
14:06 53.31 53.31 53.25 53.27 1.3K
14:07 53.26 53.26 53.26 53.26 3.0K
14:08 53.24 53.25 53.24 53.24 1.9K
14:09 53.24 53.25 53.23 53.24 1.0K
14:10 53.24 53.24 53.22 53.22 1.5K
14:11 53.22 53.32 53.22 53.32 4.6K
14:12 53.32 53.37 53.32 53.37 2.5K
14:13 53.37 53.37 53.35 53.35 1.2K
14:14 53.38 53.38 53.35 53.35 3.0K
14:15 53.35 53.37 53.35 53.37 0.3K
14:16 53.37 53.37 53.35 53.35 1.0K
14:17 53.35 53.38 53.35 53.38 1.8K
14:18 53.38 53.43 53.38 53.43 0.3K
14:19 53.43 53.43 53.43 53.43 0.6K
14:20 53.43 53.44 53.41 53.44 1.1K
14:21 53.44 53.44 53.41 53.44 0.5K
14:22 53.44 53.44 53.42 53.42 1.2K
14:23 53.42 53.43 53.42 53.43 0.7K
14:24 53.43 53.43 53.43 53.43 0.7K
14:25 53.43 53.47 53.43 53.47 2.4K
14:26 53.47 53.47 53.43 53.43 3.1K
14:27 53.43 53.45 53.43 53.44 1.9K
14:28 53.44 53.44 53.42 53.42 2.1K
14:29 53.45 53.45 53.40 53.40 6.9K
14:30 53.40 53.40 53.40 53.40 0.5K
14:31 53.40 53.41 53.40 53.41 1.2K
14:32 53.41 53.43 53.41 53.42 2.8K
14:33 53.42 53.43 53.42 53.43 2.1K
14:34 53.43 53.46 53.43 53.46 4.1K
14:35 53.46 53.46 53.45 53.45 0.7K
14:36 53.45 53.45 53.45 53.45 1.0K
14:37 53.45 53.45 53.44 53.44 0.5K
14:38 53.44 53.46 53.44 53.46 0.8K
14:39 53.46 53.46 53.44 53.44 3.3K
14:40 53.43 53.46 53.43 53.46 2.8K
14:41 53.46 53.46 53.46 53.46 0.5K
14:42 53.46 53.48 53.46 53.48 1.1K
14:43 53.46 53.48 53.46 53.48 2.4K
14:44 53.48 53.51 53.48 53.51 4.9K
14:45 53.51 53.51 53.50 53.50 1.2K
14:46 53.50 53.51 53.50 53.51 1.4K
14:47 53.51 53.51 53.51 53.51 1.3K
14:48 53.53 53.53 53.53 53.53 1.5K
14:49 53.53 53.53 53.52 53.53 2.6K
14:50 53.53 53.55 53.53 53.55 0.6K
14:51 53.54 53.54 53.50 53.52 8.3K
14:52 53.52 53.52 53.50 53.50 0.9K
14:53 53.52 53.52 53.50 53.50 1.6K
14:54 53.50 53.50 53.44 53.47 7.7K
14:55 53.47 53.50 53.47 53.50 2.2K
14:56 53.49 53.50 53.48 53.48 1.1K
14:57 53.50 53.50 53.50 53.50 0.7K
14:58 53.51 53.53 53.51 53.53 2.8K
14:59 53.53 53.53 53.51 53.51 2.4K
15:00 53.51 53.51 53.47 53.50 2.5K
15:01 53.50 53.50 53.42 53.46 3.3K
15:02 53.46 53.46 53.41 53.41 2.3K
15:03 53.41 53.44 53.41 53.43 4.2K
15:04 53.43 53.43 53.43 53.43 0.7K
15:05 53.43 53.47 53.43 53.47 3.5K
15:06 53.47 53.47 53.45 53.45 4.0K
15:07 53.44 53.44 53.41 53.41 1.3K
15:08 53.41 53.44 53.41 53.43 1.7K
15:09 53.43 53.44 53.43 53.44 1.9K
15:10 53.44 53.44 53.44 53.44 0.3K
15:11 53.44 53.45 53.40 53.40 2.7K
15:12 53.39 53.40 53.38 53.38 1.9K
15:13 53.40 53.42 53.40 53.42 3.2K
15:14 53.40 53.41 53.40 53.41 5.3K
15:15 53.41 53.41 53.39 53.39 1.0K
15:16 53.41 53.41 53.41 53.41 0.6K
15:17 53.37 53.37 53.34 53.34 2.3K
15:18 53.34 53.35 53.34 53.35 1.4K
15:19 53.35 53.38 53.35 53.38 2.0K
15:20 53.38 53.38 53.37 53.37 3.9K
15:21 53.37 53.37 53.34 53.34 3.5K
15:22 53.33 53.33 53.32 53.33 1.7K
15:23 53.33 53.33 53.26 53.26 3.2K
15:24 53.22 53.22 53.22 53.22 2.8K
15:25 53.24 53.24 53.22 53.22 5.7K
15:26 53.27 53.34 53.27 53.34 6.1K
15:27 53.31 53.32 53.30 53.30 5.3K
15:28 53.32 53.32 53.24 53.24 4.1K
15:29 53.24 53.28 53.24 53.24 7.6K
15:30 53.24 53.24 53.23 53.23 4.1K
15:31 53.22 53.22 53.20 53.21 5.3K
15:32 53.23 53.24 53.21 53.21 3.5K
15:33 53.18 53.18 53.14 53.15 7.2K
15:34 53.14 53.15 53.14 53.15 1.8K
15:35 53.17 53.18 53.15 53.15 6.2K
15:36 53.15 53.15 53.11 53.11 1.6K
15:37 53.07 53.13 53.07 53.13 6.3K
15:38 53.15 53.20 53.15 53.20 4.0K
15:39 53.20 53.20 53.19 53.19 2.8K
15:40 53.16 53.16 53.15 53.15 1.6K
15:41 53.15 53.16 53.15 53.15 2.1K
15:42 53.15 53.15 53.15 53.15 1.9K
15:43 53.15 53.15 53.13 53.15 3.5K
15:44 53.15 53.15 53.14 53.15 5.1K
15:45 53.17 53.19 53.17 53.19 7.0K
15:46 53.20 53.21 53.18 53.20 4.9K
15:47 53.20 53.20 53.17 53.18 11.3K
15:48 53.18 53.18 53.13 53.13 2.7K
15:49 53.13 53.16 53.13 53.16 6.1K
15:50 53.16 53.25 53.15 53.25 6.0K
15:51 53.20 53.20 53.15 53.15 7.9K
15:52 53.13 53.14 53.11 53.14 4.5K
15:53 53.15 53.15 53.10 53.10 4.1K
15:54 53.11 53.12 53.11 53.12 9.3K
15:55 53.10 53.12 53.07 53.12 9.8K
15:56 53.12 53.12 53.07 53.07 6.9K
15:57 53.06 53.08 53.05 53.05 6.1K
15:58 53.02 53.03 53.02 53.02 7.0K
15:59 53.02 53.08 53.00 53.08 25.5K
16:00 53.10 53.50 52.53 53.10 385.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available