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 53.35 53.35 52.78 53.35 6.5K
09:32 53.35 53.35 53.35 53.35 1.3K
09:33 53.35 53.36 53.35 53.36 0.7K
09:34 53.36 53.36 53.35 53.35 1.4K
09:35 53.32 53.41 53.32 53.41 0.8K
09:36 53.41 53.47 53.41 53.41 1.2K
09:37 53.41 53.41 53.41 53.41 0.0K
09:38 53.41 53.41 53.39 53.39 8.6K
09:39 53.39 53.39 53.39 53.39 0.2K
09:40 53.41 53.45 53.39 53.43 6.4K
09:41 53.39 53.44 53.33 53.33 11.4K
09:42 53.33 53.33 53.33 53.33 0.0K
09:43 53.39 53.39 53.27 53.27 2.3K
09:44 53.33 53.33 53.33 53.33 0.3K
09:45 53.33 53.33 53.27 53.27 0.9K
09:46 53.27 53.33 53.27 53.33 2.9K
09:47 53.33 53.40 53.33 53.35 7.4K
09:48 53.35 53.35 53.35 53.35 0.3K
09:49 53.35 53.35 53.35 53.35 0.0K
09:50 53.42 53.42 53.39 53.39 0.8K
09:51 53.39 53.43 53.39 53.43 1.7K
09:52 53.43 53.43 53.29 53.39 4.7K
09:53 53.39 53.39 53.34 53.35 0.8K
09:54 53.35 53.42 53.35 53.42 0.7K
09:55 53.28 53.34 53.28 53.34 7.3K
09:56 53.36 53.36 53.31 53.31 2.8K
09:57 53.31 53.31 53.20 53.20 2.2K
09:58 53.20 53.20 53.19 53.20 2.5K
09:59 53.25 53.25 53.21 53.21 1.7K
10:00 53.21 53.21 53.17 53.17 1.1K
10:01 53.17 53.22 53.17 53.22 1.1K
10:02 53.22 53.22 53.05 53.05 7.9K
10:03 52.98 52.99 52.98 52.99 1.7K
10:04 52.99 53.07 52.99 53.07 3.8K
10:05 53.07 53.07 53.00 53.03 3.6K
10:06 53.03 53.03 53.03 53.03 0.7K
10:07 53.11 53.11 53.11 53.11 1.9K
10:08 53.05 53.05 53.05 53.05 0.5K
10:09 53.05 53.05 53.05 53.05 1.5K
10:10 53.05 53.12 53.05 53.12 1.2K
10:11 53.05 53.05 53.05 53.05 1.1K
10:12 53.05 53.05 53.05 53.05 2.8K
10:13 53.05 53.05 52.97 52.97 0.9K
10:14 52.97 52.97 52.97 52.97 5.6K
10:15 52.97 52.98 52.97 52.98 1.4K
10:16 52.98 53.00 52.98 53.00 0.1K
10:17 52.95 53.03 52.95 53.03 2.3K
10:18 53.03 53.04 53.02 53.02 2.9K
10:19 53.02 53.07 53.02 53.07 1.6K
10:20 53.03 53.03 53.03 53.03 2.6K
10:21 53.03 53.05 53.03 53.05 1.1K
10:22 53.05 53.05 53.05 53.05 0.2K
10:23 53.08 53.08 53.03 53.04 3.6K
10:24 53.07 53.07 53.07 53.07 2.1K
10:25 53.07 53.11 53.07 53.11 2.3K
10:26 53.11 53.14 53.10 53.10 2.5K
10:27 53.10 53.10 53.10 53.10 0.0K
10:28 53.10 53.10 53.10 53.10 0.7K
10:29 53.10 53.10 53.04 53.04 1.4K
10:30 53.04 53.06 53.04 53.06 2.1K
10:31 53.07 53.17 53.07 53.17 8.3K
10:32 53.17 53.18 53.14 53.14 4.7K
10:33 53.17 53.17 53.15 53.15 5.2K
10:34 53.15 53.15 53.13 53.13 4.3K
10:35 53.13 53.15 53.05 53.06 4.9K
10:36 53.06 53.10 53.03 53.03 3.9K
10:37 52.96 53.01 52.96 53.01 4.7K
10:38 52.98 52.98 52.97 52.97 2.7K
10:39 52.97 52.97 52.95 52.96 4.9K
10:40 52.96 52.96 52.94 52.94 2.7K
10:41 52.95 52.96 52.88 52.88 5.6K
10:42 52.91 52.92 52.90 52.91 3.6K
10:43 52.93 52.93 52.90 52.90 2.5K
10:44 52.90 52.90 52.89 52.90 1.6K
10:45 52.90 52.90 52.90 52.90 0.9K
10:46 52.90 52.91 52.90 52.91 0.7K
10:47 52.91 52.91 52.90 52.90 0.7K
10:48 52.91 52.91 52.87 52.87 3.2K
10:49 52.87 52.87 52.84 52.86 15.5K
10:50 52.86 52.87 52.82 52.87 1.0K
10:51 52.87 52.90 52.87 52.88 3.4K
10:52 52.88 52.88 52.88 52.88 1.5K
10:53 52.88 52.88 52.84 52.84 0.2K
10:54 52.84 52.85 52.84 52.85 3.8K
10:55 52.85 52.88 52.85 52.88 0.4K
10:56 52.88 52.88 52.80 52.82 5.0K
10:57 52.82 52.82 52.82 52.82 0.3K
10:58 52.82 52.82 52.70 52.70 3.6K
10:59 52.70 52.70 52.66 52.66 4.9K
11:00 52.66 52.70 52.66 52.70 3.2K
11:01 52.81 52.84 52.73 52.73 2.3K
11:02 52.73 52.77 52.73 52.75 3.7K
11:03 52.75 52.75 52.74 52.74 0.7K
11:04 52.71 52.71 52.71 52.71 0.7K
11:05 52.71 52.73 52.71 52.73 0.3K
11:06 52.71 52.74 52.71 52.74 3.9K
11:07 52.74 52.74 52.69 52.69 1.7K
11:08 52.69 52.71 52.69 52.71 2.7K
11:09 52.76 52.76 52.73 52.75 2.0K
11:10 52.75 52.75 52.75 52.75 0.2K
11:11 52.73 52.76 52.73 52.76 0.8K
11:12 52.76 52.76 52.75 52.75 0.3K
11:13 52.76 52.81 52.76 52.81 2.8K
11:14 52.81 52.81 52.78 52.80 2.1K
11:15 52.80 52.80 52.79 52.80 1.3K
11:16 52.80 52.85 52.80 52.85 6.6K
11:17 52.85 52.85 52.80 52.84 8.4K
11:18 52.84 52.84 52.82 52.82 1.6K
11:19 52.84 52.84 52.84 52.84 1.1K
11:20 52.84 52.84 52.84 52.84 0.4K
11:21 52.83 52.84 52.83 52.84 2.1K
11:22 52.84 52.84 52.84 52.84 1.0K
11:23 52.80 52.83 52.80 52.83 2.8K
11:24 52.83 52.86 52.83 52.86 1.1K
11:25 52.86 52.89 52.86 52.88 2.1K
11:26 52.90 52.90 52.90 52.90 1.6K
11:27 52.91 52.91 52.87 52.87 2.9K
11:28 52.87 52.87 52.87 52.87 0.4K
11:29 52.77 52.82 52.77 52.82 4.0K
11:30 52.82 52.82 52.77 52.77 0.8K
11:31 52.81 52.81 52.81 52.81 0.4K
11:32 52.81 52.81 52.81 52.81 0.6K
11:33 52.81 52.86 52.81 52.86 1.3K
11:34 52.90 52.90 52.89 52.89 1.2K
11:35 52.88 52.88 52.85 52.86 0.5K
11:36 52.86 52.86 52.83 52.83 3.9K
11:37 52.85 52.85 52.79 52.81 1.8K
11:38 52.81 52.82 52.81 52.82 4.3K
11:39 52.85 52.85 52.83 52.83 1.1K
11:40 52.81 52.81 52.81 52.81 1.5K
11:41 52.81 52.81 52.79 52.80 3.4K
11:42 52.80 52.80 52.79 52.79 1.5K
11:43 52.78 52.78 52.78 52.78 5.3K
11:44 52.78 52.90 52.78 52.88 3.5K
11:45 52.85 52.93 52.85 52.86 4.6K
11:46 52.86 52.86 52.77 52.77 3.3K
11:47 52.76 52.76 52.76 52.76 0.8K
11:48 52.72 52.72 52.67 52.67 0.6K
11:49 52.67 52.74 52.67 52.74 4.6K
11:50 52.74 52.80 52.74 52.78 2.9K
11:51 52.74 52.74 52.74 52.74 2.1K
11:52 52.71 52.71 52.70 52.70 3.0K
11:53 52.70 52.70 52.70 52.70 1.1K
11:54 52.75 52.77 52.75 52.75 1.3K
11:55 52.75 52.77 52.75 52.75 3.9K
11:56 52.75 52.75 52.75 52.75 0.0K
11:57 52.74 52.74 52.69 52.69 6.8K
11:58 52.69 52.69 52.68 52.69 3.1K
11:59 52.68 52.68 52.65 52.67 4.3K
12:00 52.67 52.67 52.59 52.63 6.5K
12:01 52.59 52.59 52.58 52.58 1.1K
12:02 52.58 52.62 52.58 52.62 5.1K
12:03 52.63 52.63 52.62 52.62 3.8K
12:04 52.62 52.62 52.59 52.59 0.5K
12:05 52.58 52.64 52.58 52.62 2.1K
12:06 52.60 52.60 52.60 52.60 1.0K
12:07 52.62 52.62 52.61 52.61 3.0K
12:08 52.60 52.63 52.60 52.63 2.5K
12:09 52.63 52.63 52.63 52.63 0.8K
12:10 52.63 52.63 52.63 52.63 1.0K
12:11 52.67 52.67 52.67 52.67 2.8K
12:12 52.65 52.65 52.58 52.64 19.4K
12:13 52.64 52.65 52.64 52.65 1.1K
12:14 52.65 52.66 52.65 52.66 1.2K
12:15 52.63 52.63 52.60 52.61 3.8K
12:16 52.58 52.62 52.58 52.62 4.6K
12:17 52.62 52.63 52.62 52.63 1.8K
12:18 52.63 52.63 52.63 52.63 0.0K
12:19 52.63 52.64 52.62 52.64 3.6K
12:20 52.63 52.71 52.63 52.71 6.1K
12:21 52.72 52.72 52.66 52.66 2.0K
12:22 52.69 52.71 52.68 52.68 0.7K
12:23 52.68 52.70 52.68 52.70 3.0K
12:24 52.70 52.71 52.67 52.71 3.8K
12:25 52.68 52.70 52.68 52.70 1.6K
12:26 52.70 52.70 52.68 52.68 4.3K
12:27 52.69 52.69 52.69 52.69 1.3K
12:28 52.69 52.72 52.69 52.71 3.3K
12:29 52.70 52.71 52.70 52.71 1.7K
12:30 52.71 52.71 52.67 52.68 3.8K
12:31 52.67 52.68 52.67 52.68 2.7K
12:32 52.71 52.72 52.71 52.71 4.1K
12:33 52.71 52.71 52.67 52.67 2.9K
12:34 52.67 52.70 52.67 52.67 1.8K
12:35 52.67 52.71 52.67 52.71 1.5K
12:36 52.70 52.70 52.69 52.69 1.5K
12:37 52.72 52.72 52.70 52.70 3.7K
12:38 52.71 52.72 52.71 52.72 1.5K
12:39 52.72 52.72 52.72 52.72 2.7K
12:40 52.72 52.75 52.71 52.75 12.7K
12:41 52.75 52.76 52.72 52.76 2.4K
12:42 52.76 52.76 52.69 52.70 6.3K
12:43 52.70 52.70 52.70 52.70 0.6K
12:44 52.70 52.70 52.70 52.70 0.6K
12:45 52.72 52.72 52.69 52.69 4.5K
12:46 52.66 52.66 52.63 52.63 1.7K
12:47 52.63 52.64 52.61 52.63 7.6K
12:48 52.59 52.65 52.56 52.56 11.7K
12:49 52.55 52.59 52.55 52.55 2.5K
12:50 52.58 52.64 52.58 52.64 4.5K
12:51 52.61 52.65 52.61 52.65 2.3K
12:52 52.63 52.66 52.63 52.66 0.8K
12:53 52.65 52.68 52.65 52.66 2.4K
12:54 52.67 52.67 52.67 52.67 0.4K
12:55 52.68 52.68 52.64 52.64 3.1K
12:56 52.64 52.65 52.64 52.65 0.9K
12:57 52.65 52.65 52.64 52.64 0.6K
12:58 52.66 52.66 52.66 52.66 1.4K
12:59 52.66 52.69 52.66 52.69 1.5K
13:00 52.69 52.69 52.67 52.67 2.6K
13:01 52.69 52.69 52.68 52.68 1.6K
13:02 52.68 52.70 52.68 52.70 2.3K
13:03 52.67 52.67 52.67 52.67 1.0K
13:04 52.67 52.67 52.67 52.67 0.1K
13:05 52.68 52.72 52.68 52.72 1.6K
13:06 52.76 52.76 52.75 52.75 3.4K
13:07 52.74 52.74 52.68 52.69 2.3K
13:08 52.67 52.67 52.67 52.67 0.3K
13:09 52.69 52.69 52.67 52.67 1.0K
13:10 52.68 52.68 52.67 52.67 1.4K
13:11 52.68 52.68 52.66 52.66 1.2K
13:12 52.68 52.68 52.66 52.68 0.6K
13:13 52.68 52.68 52.65 52.66 2.8K
13:14 52.70 52.70 52.67 52.67 11.4K
13:15 52.69 52.74 52.69 52.74 4.1K
13:16 52.74 52.74 52.72 52.72 0.8K
13:17 52.72 52.72 52.72 52.72 0.1K
13:18 52.72 52.72 52.68 52.68 1.6K
13:19 52.68 52.68 52.68 52.68 0.4K
13:20 52.68 52.68 52.65 52.65 0.7K
13:21 52.65 52.68 52.65 52.68 2.3K
13:22 52.68 52.72 52.68 52.70 3.3K
13:23 52.70 52.70 52.68 52.68 2.2K
13:24 52.68 52.68 52.68 52.68 1.5K
13:25 52.67 52.67 52.67 52.67 1.2K
13:26 52.64 52.65 52.64 52.65 0.7K
13:27 52.62 52.62 52.60 52.60 1.5K
13:28 52.60 52.60 52.56 52.56 1.3K
13:29 52.55 52.61 52.55 52.61 1.3K
13:30 52.61 52.61 52.57 52.57 1.6K
13:31 52.55 52.56 52.54 52.54 1.2K
13:32 52.54 52.55 52.53 52.53 2.0K
13:33 52.53 52.53 52.49 52.52 3.8K
13:34 52.55 52.55 52.55 52.55 3.1K
13:35 52.55 52.55 52.55 52.55 0.0K
13:36 52.55 52.55 52.53 52.55 3.2K
13:37 52.55 52.55 52.55 52.55 0.7K
13:38 52.55 52.55 52.55 52.55 0.8K
13:39 52.57 52.57 52.57 52.57 2.5K
13:40 52.58 52.64 52.58 52.64 9.3K
13:41 52.64 52.64 52.64 52.64 0.4K
13:42 52.64 52.69 52.64 52.69 0.9K
13:43 52.69 52.69 52.69 52.69 0.2K
13:44 52.71 52.71 52.69 52.69 0.8K
13:45 52.71 52.71 52.68 52.68 14.0K
13:46 52.66 52.66 52.66 52.66 2.8K
13:47 52.66 52.66 52.55 52.55 1.8K
13:48 52.55 52.55 52.55 52.55 0.8K
13:49 52.55 52.55 52.55 52.55 0.3K
13:50 52.52 52.53 52.52 52.53 3.3K
13:51 52.57 52.60 52.57 52.60 3.3K
13:52 52.60 52.60 52.56 52.56 1.6K
13:53 52.58 52.61 52.58 52.61 3.7K
13:54 52.59 52.60 52.58 52.58 1.9K
13:55 52.59 52.59 52.59 52.59 3.4K
13:56 52.59 52.59 52.59 52.59 0.0K
13:57 52.57 52.57 52.55 52.55 4.8K
13:58 52.57 52.57 52.54 52.54 3.6K
13:59 52.54 52.54 52.53 52.53 0.1K
14:00 52.53 52.53 52.53 52.53 0.2K
14:01 52.53 52.55 52.53 52.55 2.0K
14:02 52.55 52.55 52.55 52.55 4.5K
14:03 52.62 52.62 52.62 52.62 3.7K
14:04 52.62 52.62 52.60 52.60 0.5K
14:05 52.63 52.65 52.63 52.65 1.3K
14:06 52.65 52.65 52.65 52.65 1.0K
14:07 52.67 52.67 52.65 52.65 3.0K
14:08 52.65 52.65 52.65 52.65 1.6K
14:09 52.65 52.65 52.65 52.65 2.7K
14:10 52.65 52.65 52.65 52.65 0.6K
14:11 52.65 52.66 52.65 52.66 2.1K
14:12 52.66 52.66 52.66 52.66 0.1K
14:13 52.66 52.67 52.66 52.67 0.5K
14:14 52.67 52.72 52.67 52.72 3.0K
14:15 52.72 52.73 52.72 52.73 2.3K
14:16 52.71 52.73 52.68 52.68 2.6K
14:17 52.67 52.67 52.67 52.67 0.3K
14:18 52.66 52.66 52.66 52.66 0.2K
14:19 52.70 52.70 52.66 52.66 6.5K
14:20 52.66 52.68 52.66 52.68 0.5K
14:21 52.66 52.67 52.66 52.67 1.9K
14:22 52.67 52.67 52.67 52.67 0.9K
14:23 52.66 52.67 52.66 52.67 0.8K
14:24 52.67 52.67 52.67 52.67 0.6K
14:25 52.67 52.68 52.67 52.68 2.9K
14:26 52.69 52.70 52.69 52.70 2.2K
14:27 52.69 52.69 52.67 52.68 3.2K
14:28 52.68 52.68 52.68 52.68 0.4K
14:29 52.68 52.68 52.68 52.68 1.2K
14:30 52.68 52.71 52.68 52.71 3.6K
14:31 52.71 52.71 52.70 52.70 1.2K
14:32 52.70 52.72 52.70 52.72 2.2K
14:33 52.72 52.75 52.72 52.74 2.0K
14:34 52.74 52.74 52.74 52.74 0.9K
14:35 52.74 52.74 52.72 52.72 3.8K
14:36 52.72 52.72 52.72 52.72 0.8K
14:37 52.72 52.72 52.71 52.71 4.3K
14:38 52.71 52.73 52.71 52.72 5.1K
14:39 52.75 52.75 52.75 52.75 4.5K
14:40 52.75 52.75 52.73 52.73 1.2K
14:41 52.73 52.73 52.73 52.73 0.0K
14:42 52.73 52.73 52.73 52.73 2.7K
14:43 52.73 52.73 52.73 52.73 1.3K
14:44 52.72 52.72 52.69 52.71 5.9K
14:45 52.71 52.71 52.71 52.71 1.4K
14:46 52.72 52.72 52.71 52.71 1.4K
14:47 52.71 52.71 52.71 52.71 0.4K
14:48 52.72 52.73 52.72 52.73 6.0K
14:49 52.73 52.73 52.73 52.73 0.7K
14:50 52.73 52.74 52.73 52.74 0.9K
14:51 52.71 52.72 52.71 52.72 3.5K
14:52 52.71 52.71 52.70 52.70 2.3K
14:53 52.70 52.70 52.68 52.68 3.6K
14:54 52.71 52.71 52.71 52.71 3.1K
14:55 52.68 52.69 52.68 52.69 3.3K
14:56 52.69 52.71 52.69 52.71 1.3K
14:57 52.70 52.70 52.70 52.70 1.7K
14:58 52.70 52.70 52.68 52.68 1.2K
14:59 52.70 52.70 52.70 52.70 2.8K
15:00 52.73 52.73 52.72 52.73 3.2K
15:01 52.73 52.73 52.73 52.73 0.8K
15:02 52.73 52.73 52.71 52.71 1.2K
15:03 52.71 52.72 52.69 52.69 13.2K
15:04 52.65 52.66 52.65 52.66 2.3K
15:05 52.66 52.66 52.66 52.66 1.4K
15:06 52.66 52.69 52.66 52.69 0.9K
15:07 52.65 52.65 52.62 52.62 2.2K
15:08 52.60 52.60 52.60 52.60 3.3K
15:09 52.60 52.60 52.60 52.60 1.3K
15:10 52.60 52.60 52.58 52.58 2.0K
15:11 52.58 52.58 52.55 52.57 0.7K
15:12 52.61 52.61 52.61 52.61 3.4K
15:13 52.61 52.64 52.61 52.64 3.1K
15:14 52.64 52.64 52.62 52.62 0.5K
15:15 52.61 52.61 52.61 52.61 1.7K
15:16 52.61 52.61 52.58 52.60 3.8K
15:17 52.60 52.60 52.60 52.60 1.6K
15:18 52.59 52.59 52.59 52.59 1.1K
15:19 52.59 52.59 52.59 52.59 0.8K
15:20 52.59 52.61 52.59 52.61 2.8K
15:21 52.61 52.61 52.56 52.56 4.9K
15:22 52.56 52.56 52.54 52.55 1.9K
15:23 52.55 52.56 52.55 52.55 1.5K
15:24 52.52 52.53 52.52 52.53 5.1K
15:25 52.53 52.53 52.53 52.53 2.5K
15:26 52.53 52.53 52.49 52.49 5.6K
15:27 52.51 52.51 52.48 52.48 4.3K
15:28 52.46 52.48 52.46 52.48 3.8K
15:29 52.48 52.49 52.45 52.45 3.1K
15:30 52.45 52.47 52.45 52.47 5.0K
15:31 52.47 52.47 52.45 52.45 3.7K
15:32 52.45 52.50 52.45 52.50 4.7K
15:33 52.49 52.49 52.46 52.46 4.8K
15:34 52.46 52.49 52.46 52.49 5.3K
15:35 52.50 52.52 52.48 52.48 5.6K
15:36 52.46 52.46 52.43 52.43 3.0K
15:37 52.39 52.41 52.37 52.41 11.3K
15:38 52.41 52.41 52.39 52.39 2.0K
15:39 52.39 52.40 52.34 52.35 6.2K
15:40 52.35 52.37 52.34 52.37 6.9K
15:41 52.38 52.40 52.38 52.40 1.7K
15:42 52.43 52.46 52.41 52.46 5.3K
15:43 52.42 52.42 52.40 52.40 8.0K
15:44 52.39 52.43 52.39 52.41 5.3K
15:45 52.43 52.47 52.43 52.46 14.0K
15:46 52.42 52.43 52.41 52.41 6.8K
15:47 52.43 52.47 52.43 52.47 8.1K
15:48 52.46 52.46 52.44 52.44 4.4K
15:49 52.44 52.44 52.42 52.44 8.0K
15:50 52.43 52.44 52.40 52.42 7.0K
15:51 52.38 52.38 52.36 52.36 14.7K
15:52 52.36 52.39 52.36 52.37 6.3K
15:53 52.37 52.43 52.37 52.41 11.1K
15:54 52.38 52.39 52.36 52.36 6.3K
15:55 52.35 52.38 52.35 52.35 12.4K
15:56 52.36 52.40 52.36 52.40 16.7K
15:57 52.40 52.46 52.40 52.41 22.8K
15:58 52.41 52.41 52.36 52.36 30.5K
15:59 52.37 52.40 52.37 52.40 28.2K
16:00 52.36 52.40 52.36 52.38 231.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available