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 52.45 53.18 52.45 52.97 15.7K
09:32 52.45 52.48 52.45 52.48 2.1K
09:33 52.40 52.40 52.40 52.40 2.2K
09:34 52.40 52.40 52.39 52.39 1.1K
09:35 52.39 52.39 52.39 52.39 0.1K
09:36 52.39 52.46 52.39 52.39 1.4K
09:37 52.39 52.39 52.39 52.39 0.4K
09:38 52.55 52.55 52.54 52.54 4.8K
09:39 52.54 52.65 52.54 52.65 1.8K
09:40 52.65 52.68 52.46 52.57 1.1K
09:41 52.57 52.57 52.57 52.57 0.5K
09:42 52.46 52.57 52.46 52.47 0.7K
09:43 52.68 52.68 52.58 52.59 1.1K
09:44 52.59 52.59 52.59 52.59 1.0K
09:45 52.59 52.60 52.56 52.56 0.9K
09:46 52.63 52.77 52.63 52.77 6.1K
09:47 52.77 52.79 52.77 52.78 1.4K
09:48 52.86 52.95 52.78 52.95 1.5K
09:49 52.95 52.95 52.87 52.95 1.4K
09:50 52.95 52.99 52.95 52.99 6.8K
09:51 52.98 52.98 52.97 52.98 2.2K
09:52 52.98 52.98 52.98 52.98 0.3K
09:53 52.98 52.98 52.94 52.94 5.2K
09:54 52.92 53.02 52.92 52.96 8.8K
09:55 52.96 53.02 52.96 53.02 1.6K
09:56 53.02 53.02 52.97 52.97 5.2K
09:57 52.91 53.01 52.91 53.01 1.1K
09:58 52.91 52.91 52.79 52.79 2.0K
09:59 52.79 52.87 52.79 52.87 0.7K
10:00 52.80 52.86 52.80 52.80 0.8K
10:01 52.54 52.66 52.54 52.66 10.2K
10:02 52.74 52.88 52.74 52.88 2.5K
10:03 52.91 52.96 52.89 52.89 2.6K
10:04 52.89 52.89 52.84 52.84 1.3K
10:05 52.84 52.84 52.84 52.84 1.2K
10:06 52.96 52.97 52.95 52.97 9.1K
10:07 52.95 52.95 52.93 52.95 3.3K
10:08 52.96 52.97 52.95 52.97 3.8K
10:09 52.95 52.95 52.95 52.95 0.5K
10:10 52.95 52.96 52.93 52.95 1.8K
10:11 52.95 52.97 52.95 52.97 0.8K
10:12 52.97 52.99 52.92 52.96 1.4K
10:13 52.93 52.99 52.93 52.97 2.7K
10:14 52.97 53.00 52.97 53.00 7.1K
10:15 53.01 53.01 52.98 52.98 24.5K
10:16 52.98 53.04 52.98 53.02 0.3K
10:17 53.02 53.04 53.02 53.04 2.7K
10:18 53.04 53.04 53.04 53.04 5.0K
10:19 52.96 53.00 52.94 52.94 8.1K
10:20 52.97 52.97 52.93 52.95 7.5K
10:21 52.97 52.98 52.91 52.98 4.5K
10:22 52.91 52.91 52.91 52.91 1.1K
10:23 52.91 52.91 52.91 52.91 1.0K
10:24 52.91 52.91 52.83 52.83 0.6K
10:25 52.91 52.91 52.87 52.87 0.7K
10:26 52.92 52.98 52.85 52.95 4.5K
10:27 52.95 52.95 52.93 52.95 3.5K
10:28 52.92 52.92 52.86 52.91 15.2K
10:29 52.91 52.91 52.91 52.91 0.8K
10:30 52.92 52.92 52.92 52.92 1.3K
10:31 52.93 52.99 52.91 52.99 14.6K
10:32 52.97 52.97 52.97 52.97 4.5K
10:33 52.92 52.96 52.92 52.96 3.5K
10:34 52.96 52.97 52.96 52.96 2.1K
10:35 52.99 52.99 52.96 52.96 1.4K
10:36 52.97 53.02 52.97 53.02 4.9K
10:37 53.02 53.04 53.02 53.02 1.7K
10:38 53.02 53.03 53.02 53.03 0.6K
10:39 53.03 53.07 53.03 53.07 8.4K
10:40 53.10 53.10 53.10 53.10 0.7K
10:41 53.10 53.15 53.07 53.14 2.8K
10:42 53.14 53.14 53.11 53.11 1.8K
10:43 53.12 53.12 53.11 53.11 2.3K
10:44 53.10 53.13 53.10 53.13 2.5K
10:45 53.13 53.18 53.13 53.16 1.5K
10:46 53.20 53.20 53.18 53.18 5.3K
10:47 53.17 53.20 53.17 53.18 2.4K
10:48 53.18 53.20 53.18 53.20 1.3K
10:49 53.20 53.20 53.13 53.13 1.7K
10:50 53.16 53.19 53.13 53.13 1.0K
10:51 53.13 53.14 53.13 53.14 1.8K
10:52 53.16 53.17 53.16 53.16 11.2K
10:53 53.16 53.18 53.16 53.18 3.3K
10:54 53.24 53.24 53.24 53.24 7.7K
10:55 53.24 53.24 53.22 53.24 2.6K
10:56 53.23 53.24 53.19 53.24 8.8K
10:57 53.24 53.26 53.24 53.26 1.2K
10:58 53.26 53.26 53.25 53.25 0.5K
10:59 53.25 53.25 53.16 53.18 7.2K
11:00 53.20 53.23 53.15 53.15 6.2K
11:01 53.15 53.19 53.15 53.19 2.2K
11:02 53.19 53.19 53.15 53.19 0.7K
11:03 53.16 53.24 53.16 53.24 7.1K
11:04 53.23 53.23 53.23 53.23 1.9K
11:05 53.23 53.24 53.23 53.24 0.9K
11:06 53.24 53.24 53.19 53.22 1.3K
11:07 53.22 53.22 53.13 53.13 13.4K
11:08 53.15 53.17 53.15 53.17 4.3K
11:09 53.17 53.17 53.16 53.17 3.3K
11:10 53.17 53.17 53.13 53.13 3.8K
11:11 53.16 53.16 53.13 53.13 1.3K
11:12 53.16 53.16 53.13 53.13 4.7K
11:13 53.13 53.15 53.13 53.15 2.2K
11:14 53.15 53.20 53.15 53.20 13.6K
11:15 53.20 53.22 53.20 53.22 2.8K
11:16 53.22 53.22 53.22 53.22 0.6K
11:17 53.22 53.22 53.19 53.19 1.2K
11:18 53.23 53.23 53.19 53.19 0.6K
11:19 53.19 53.22 53.19 53.21 2.5K
11:20 53.19 53.22 53.19 53.22 3.3K
11:21 53.22 53.22 53.21 53.21 1.2K
11:22 53.21 53.21 53.19 53.19 15.1K
11:23 53.19 53.20 53.19 53.20 0.8K
11:24 53.20 53.20 53.18 53.18 1.7K
11:25 53.20 53.25 53.18 53.22 5.6K
11:26 53.22 53.25 53.21 53.21 2.2K
11:27 53.21 53.26 53.21 53.24 3.0K
11:28 53.24 53.26 53.22 53.24 0.8K
11:29 53.24 53.24 53.21 53.23 1.5K
11:30 53.23 53.24 53.23 53.24 2.1K
11:31 53.24 53.26 53.24 53.25 2.9K
11:32 53.24 53.26 53.24 53.26 2.4K
11:33 53.26 53.26 53.26 53.26 0.5K
11:34 53.24 53.26 53.24 53.24 0.4K
11:35 53.24 53.24 53.22 53.22 1.2K
11:36 53.24 53.24 53.21 53.21 0.7K
11:37 53.21 53.24 53.21 53.23 5.8K
11:38 53.24 53.24 53.23 53.23 6.6K
11:39 53.23 53.23 53.22 53.22 2.0K
11:40 53.22 53.23 53.22 53.23 0.5K
11:41 53.23 53.24 53.21 53.24 2.9K
11:42 53.24 53.24 53.24 53.24 3.2K
11:43 53.26 53.26 53.26 53.26 0.7K
11:44 53.24 53.26 53.24 53.24 4.2K
11:45 53.24 53.25 53.24 53.24 2.7K
11:46 53.25 53.25 53.24 53.24 5.2K
11:47 53.27 53.30 53.24 53.30 9.8K
11:48 53.32 53.32 53.32 53.32 2.8K
11:49 53.32 53.34 53.32 53.34 2.2K
11:50 53.31 53.35 53.31 53.35 9.8K
11:51 53.35 53.36 53.35 53.36 0.4K
11:52 53.36 53.39 53.35 53.35 1.2K
11:53 53.35 53.36 53.33 53.33 2.9K
11:54 53.33 53.37 53.33 53.37 3.8K
11:55 53.37 53.44 53.37 53.44 1.1K
11:56 53.37 53.37 53.33 53.35 5.4K
11:57 53.35 53.35 53.30 53.30 1.3K
11:58 53.30 53.33 53.30 53.33 11.0K
11:59 53.32 53.32 53.31 53.32 11.6K
12:00 53.30 53.33 53.30 53.30 7.4K
12:01 53.32 53.34 53.32 53.33 3.4K
12:02 53.33 53.33 53.33 53.33 0.7K
12:03 53.35 53.35 53.32 53.32 1.3K
12:04 53.30 53.34 53.29 53.29 4.5K
12:05 53.29 53.33 53.29 53.33 17.0K
12:06 53.33 53.33 53.33 53.33 1.6K
12:07 53.33 53.33 53.33 53.33 8.6K
12:08 53.34 53.34 53.33 53.34 12.8K
12:09 53.42 53.42 53.39 53.39 6.2K
12:10 53.39 53.42 53.39 53.42 0.5K
12:11 53.42 53.42 53.36 53.37 2.7K
12:12 53.37 53.37 53.37 53.37 0.2K
12:13 53.37 53.38 53.37 53.38 0.4K
12:14 53.38 53.38 53.34 53.36 0.3K
12:15 53.36 53.36 53.34 53.36 0.7K
12:16 53.36 53.36 53.34 53.34 1.4K
12:17 53.33 53.33 53.30 53.33 7.2K
12:18 53.33 53.33 53.33 53.33 0.3K
12:19 53.31 53.31 53.30 53.30 2.0K
12:20 53.31 53.31 53.31 53.31 0.3K
12:21 53.31 53.35 53.31 53.35 6.2K
12:22 53.35 53.35 53.33 53.33 0.7K
12:23 53.36 53.36 53.30 53.30 4.4K
12:24 53.30 53.35 53.30 53.35 2.2K
12:25 53.33 53.33 53.32 53.32 2.0K
12:26 53.32 53.32 53.32 53.32 0.9K
12:27 53.32 53.32 53.29 53.29 2.0K
12:28 53.29 53.31 53.29 53.30 3.2K
12:29 53.30 53.30 53.30 53.30 2.0K
12:30 53.30 53.33 53.30 53.33 4.0K
12:31 53.35 53.38 53.35 53.37 3.4K
12:32 53.37 53.37 53.31 53.31 5.5K
12:33 53.31 53.31 53.31 53.31 0.3K
12:34 53.29 53.31 53.29 53.31 3.3K
12:35 53.30 53.31 53.30 53.31 0.8K
12:36 53.32 53.32 53.32 53.32 1.3K
12:37 53.32 53.32 53.31 53.31 5.2K
12:38 53.32 53.32 53.26 53.26 2.8K
12:39 53.27 53.28 53.27 53.28 4.9K
12:40 53.28 53.31 53.28 53.31 3.6K
12:41 53.31 53.32 53.31 53.32 3.2K
12:42 53.30 53.31 53.30 53.31 3.2K
12:43 53.31 53.32 53.31 53.31 0.6K
12:44 53.30 53.31 53.28 53.28 0.6K
12:45 53.28 53.35 53.28 53.33 7.3K
12:46 53.34 53.34 53.34 53.34 1.0K
12:47 53.34 53.34 53.30 53.30 4.7K
12:48 53.29 53.30 53.29 53.30 0.5K
12:49 53.30 53.31 53.30 53.30 1.5K
12:50 53.31 53.31 53.29 53.30 2.4K
12:51 53.28 53.28 53.26 53.26 3.4K
12:52 53.26 53.29 53.26 53.29 1.2K
12:53 53.27 53.30 53.27 53.30 3.7K
12:54 53.30 53.33 53.28 53.28 0.6K
12:55 53.28 53.31 53.28 53.31 0.2K
12:56 53.28 53.29 53.28 53.29 7.0K
12:57 53.32 53.32 53.30 53.31 1.4K
12:58 53.29 53.29 53.29 53.29 1.0K
12:59 53.30 53.30 53.28 53.28 0.6K
13:00 53.26 53.29 53.26 53.29 0.6K
13:01 53.29 53.31 53.29 53.29 1.5K
13:02 53.29 53.31 53.29 53.31 3.8K
13:03 53.34 53.38 53.34 53.38 1.1K
13:04 53.32 53.34 53.32 53.32 3.6K
13:05 53.32 53.32 53.32 53.32 0.8K
13:06 53.32 53.34 53.32 53.34 2.9K
13:07 53.34 53.34 53.32 53.32 1.4K
13:08 53.32 53.32 53.32 53.32 0.3K
13:09 53.35 53.35 53.32 53.32 1.2K
13:10 53.34 53.34 53.33 53.33 1.9K
13:11 53.33 53.33 53.30 53.30 3.6K
13:12 53.31 53.31 53.31 53.31 4.5K
13:13 53.35 53.35 53.35 53.35 0.6K
13:14 53.32 53.35 53.32 53.35 0.6K
13:15 53.35 53.35 53.31 53.31 3.9K
13:16 53.32 53.32 53.31 53.31 0.8K
13:17 53.32 53.32 53.29 53.32 1.3K
13:18 53.32 53.32 53.31 53.32 1.3K
13:19 53.29 53.31 53.29 53.31 0.6K
13:20 53.29 53.29 53.29 53.29 3.9K
13:21 53.26 53.28 53.26 53.28 0.6K
13:22 53.26 53.29 53.26 53.29 0.5K
13:23 53.27 53.30 53.27 53.27 2.7K
13:24 53.28 53.29 53.28 53.29 3.9K
13:25 53.29 53.29 53.29 53.29 1.2K
13:26 53.29 53.32 53.29 53.31 5.1K
13:27 53.32 53.33 53.32 53.33 1.5K
13:28 53.32 53.32 53.29 53.29 5.1K
13:29 53.29 53.29 53.29 53.29 0.5K
13:30 53.32 53.32 53.30 53.30 2.5K
13:31 53.29 53.30 53.29 53.30 0.6K
13:32 53.30 53.33 53.30 53.33 3.5K
13:33 53.33 53.33 53.30 53.30 1.5K
13:34 53.30 53.30 53.30 53.30 1.7K
13:35 53.30 53.30 53.30 53.30 1.2K
13:36 53.30 53.30 53.30 53.30 1.1K
13:37 53.31 53.31 53.27 53.28 5.1K
13:38 53.31 53.31 53.29 53.29 3.6K
13:39 53.31 53.31 53.31 53.31 2.1K
13:40 53.31 53.35 53.31 53.35 3.1K
13:41 53.34 53.35 53.34 53.34 1.4K
13:42 53.34 53.36 53.34 53.36 3.5K
13:43 53.36 53.36 53.36 53.36 0.3K
13:44 53.36 53.41 53.36 53.41 13.2K
13:45 53.41 53.41 53.39 53.39 0.8K
13:46 53.40 53.40 53.39 53.40 0.6K
13:47 53.40 53.40 53.37 53.37 1.1K
13:48 53.37 53.37 53.36 53.36 4.6K
13:49 53.37 53.37 53.34 53.34 1.7K
13:50 53.34 53.35 53.34 53.35 2.5K
13:51 53.35 53.36 53.35 53.36 1.5K
13:52 53.36 53.39 53.36 53.38 3.5K
13:53 53.38 53.38 53.38 53.38 2.5K
13:54 53.38 53.39 53.38 53.39 1.6K
13:55 53.39 53.39 53.37 53.37 1.8K
13:56 53.36 53.37 53.36 53.37 6.0K
13:57 53.40 53.40 53.33 53.33 19.0K
13:58 53.33 53.33 53.31 53.33 6.3K
13:59 53.33 53.33 53.31 53.31 0.9K
14:00 53.31 53.31 53.27 53.27 10.3K
14:01 53.27 53.31 53.27 53.31 13.4K
14:02 53.31 53.35 53.31 53.35 0.2K
14:03 53.35 53.38 53.35 53.38 1.5K
14:04 53.38 53.38 53.38 53.38 2.2K
14:05 53.38 53.43 53.38 53.43 3.2K
14:06 53.43 53.43 53.43 53.43 0.0K
14:07 53.41 53.41 53.40 53.40 1.5K
14:08 53.40 53.40 53.36 53.36 2.8K
14:09 53.39 53.42 53.39 53.42 4.6K
14:10 53.43 53.43 53.38 53.38 1.8K
14:11 53.38 53.38 53.38 53.38 0.6K
14:12 53.38 53.38 53.36 53.38 6.5K
14:13 53.38 53.38 53.38 53.38 1.2K
14:14 53.38 53.38 53.38 53.38 0.1K
14:15 53.36 53.36 53.36 53.36 0.8K
14:16 53.36 53.36 53.36 53.36 0.7K
14:17 53.36 53.37 53.35 53.37 4.8K
14:18 53.37 53.39 53.36 53.36 7.8K
14:19 53.36 53.36 53.36 53.36 1.2K
14:20 53.36 53.36 53.34 53.34 3.9K
14:21 53.39 53.39 53.39 53.39 2.8K
14:22 53.37 53.37 53.35 53.35 1.9K
14:23 53.34 53.34 53.34 53.34 0.1K
14:24 53.34 53.35 53.34 53.34 4.9K
14:25 53.33 53.33 53.32 53.32 1.2K
14:26 53.32 53.32 53.32 53.32 0.2K
14:27 53.34 53.34 53.32 53.32 1.2K
14:28 53.33 53.34 53.33 53.34 4.0K
14:29 53.34 53.34 53.34 53.34 0.8K
14:30 53.34 53.34 53.34 53.34 2.4K
14:31 53.32 53.35 53.32 53.35 8.4K
14:32 53.39 53.39 53.39 53.39 6.1K
14:33 53.43 53.45 53.42 53.45 3.8K
14:34 53.45 53.45 53.39 53.43 4.3K
14:35 53.43 53.43 53.37 53.37 1.8K
14:36 53.39 53.41 53.38 53.38 8.2K
14:37 53.42 53.42 53.41 53.41 0.3K
14:38 53.41 53.41 53.39 53.39 0.4K
14:39 53.39 53.45 53.39 53.45 4.0K
14:40 53.45 53.45 53.44 53.45 1.2K
14:41 53.45 53.45 53.45 53.45 0.0K
14:42 53.44 53.44 53.38 53.38 4.3K
14:43 53.38 53.39 53.37 53.39 7.2K
14:44 53.40 53.41 53.40 53.41 0.7K
14:45 53.41 53.41 53.41 53.41 0.1K
14:46 53.41 53.41 53.38 53.38 1.4K
14:47 53.41 53.41 53.40 53.40 5.3K
14:48 53.41 53.41 53.41 53.41 1.3K
14:49 53.41 53.42 53.40 53.42 2.6K
14:50 53.42 53.42 53.42 53.42 0.0K
14:51 53.42 53.42 53.40 53.40 3.3K
14:52 53.40 53.40 53.38 53.38 2.5K
14:53 53.38 53.39 53.38 53.39 2.8K
14:54 53.39 53.41 53.39 53.41 3.7K
14:55 53.42 53.42 53.41 53.41 6.9K
14:56 53.41 53.41 53.37 53.37 0.1K
14:57 53.37 53.37 53.36 53.36 2.7K
14:58 53.38 53.39 53.38 53.39 3.7K
14:59 53.40 53.40 53.40 53.40 0.3K
15:00 53.40 53.40 53.37 53.37 4.8K
15:01 53.37 53.37 53.37 53.37 4.0K
15:02 53.37 53.39 53.37 53.39 2.0K
15:03 53.38 53.41 53.38 53.41 5.1K
15:04 53.40 53.40 53.39 53.39 2.0K
15:05 53.39 53.39 53.39 53.39 1.2K
15:06 53.39 53.42 53.39 53.42 3.6K
15:07 53.43 53.43 53.42 53.42 0.7K
15:08 53.42 53.43 53.41 53.41 2.0K
15:09 53.39 53.39 53.38 53.38 6.8K
15:10 53.38 53.38 53.37 53.37 0.9K
15:11 53.37 53.38 53.37 53.38 2.9K
15:12 53.36 53.38 53.36 53.36 2.0K
15:13 53.37 53.37 53.36 53.36 1.7K
15:14 53.37 53.37 53.33 53.33 5.7K
15:15 53.33 53.33 53.33 53.33 2.7K
15:16 53.31 53.32 53.31 53.32 5.1K
15:17 53.32 53.32 53.31 53.31 0.8K
15:18 53.31 53.31 53.29 53.29 5.0K
15:19 53.31 53.31 53.28 53.30 5.6K
15:20 53.30 53.30 53.29 53.29 4.3K
15:21 53.28 53.28 53.24 53.24 1.5K
15:22 53.25 53.28 53.25 53.28 10.9K
15:23 53.25 53.25 53.25 53.25 4.5K
15:24 53.23 53.24 53.22 53.24 11.3K
15:25 53.24 53.24 53.24 53.24 3.8K
15:26 53.23 53.24 53.22 53.24 21.2K
15:27 53.23 53.26 53.23 53.26 0.8K
15:28 53.26 53.26 53.23 53.25 0.8K
15:29 53.23 53.26 53.23 53.25 7.9K
15:30 53.25 53.26 53.25 53.26 3.0K
15:31 53.26 53.28 53.26 53.28 5.6K
15:32 53.28 53.29 53.27 53.29 4.5K
15:33 53.29 53.31 53.29 53.31 9.5K
15:34 53.31 53.31 53.29 53.29 3.3K
15:35 53.29 53.30 53.29 53.29 2.1K
15:36 53.29 53.30 53.25 53.25 8.7K
15:37 53.21 53.24 53.21 53.24 7.4K
15:38 53.20 53.20 53.18 53.19 6.0K
15:39 53.19 53.20 53.19 53.19 13.1K
15:40 53.20 53.20 53.15 53.15 7.8K
15:41 53.15 53.17 53.14 53.16 8.3K
15:42 53.13 53.18 53.13 53.16 5.6K
15:43 53.16 53.16 53.16 53.16 2.9K
15:44 53.16 53.16 53.12 53.12 22.7K
15:45 53.12 53.14 53.12 53.14 4.0K
15:46 53.12 53.19 53.12 53.19 17.2K
15:47 53.19 53.22 53.19 53.22 16.6K
15:48 53.21 53.26 53.21 53.24 11.3K
15:49 53.21 53.23 53.19 53.21 7.7K
15:50 53.21 53.21 53.21 53.21 6.0K
15:51 53.23 53.35 53.23 53.35 19.5K
15:52 53.39 53.44 53.39 53.40 11.7K
15:53 53.38 53.38 53.32 53.33 8.9K
15:54 53.30 53.33 53.28 53.32 18.8K
15:55 53.34 53.37 53.33 53.37 29.5K
15:56 53.37 53.39 53.37 53.38 17.3K
15:57 53.35 53.50 53.35 53.50 28.5K
15:58 53.50 53.50 53.42 53.43 45.9K
15:59 53.43 53.43 53.40 53.40 23.9K
16:00 53.44 53.50 52.82 53.33 421.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available