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 53.49 53.56 53.40 53.49 13.1K
09:32 53.46 53.52 53.46 53.52 1.2K
09:33 53.52 53.52 53.46 53.46 0.9K
09:34 53.45 53.62 53.45 53.62 7.2K
09:35 53.62 53.62 53.62 53.62 1.8K
09:36 53.62 53.66 53.60 53.66 4.0K
09:37 53.75 53.82 53.75 53.82 3.0K
09:38 53.82 53.86 53.82 53.86 0.8K
09:39 53.86 53.86 53.73 53.73 3.7K
09:40 53.81 53.86 53.81 53.81 2.8K
09:41 53.81 53.87 53.81 53.87 0.3K
09:42 53.86 53.93 53.86 53.93 3.4K
09:43 53.93 54.09 53.92 54.09 7.4K
09:44 54.02 54.04 54.02 54.04 1.7K
09:45 54.04 54.04 53.94 53.94 2.1K
09:46 53.94 53.94 53.92 53.92 1.0K
09:47 53.92 54.04 53.92 54.04 14.3K
09:48 54.00 54.00 53.99 53.99 1.3K
09:49 54.01 54.01 53.88 53.88 1.7K
09:50 53.88 53.95 53.88 53.95 1.0K
09:51 53.88 54.21 53.85 54.15 12.7K
09:52 54.19 54.19 54.13 54.13 3.1K
09:53 54.18 54.19 54.07 54.19 3.2K
09:54 54.19 54.19 54.05 54.08 6.9K
09:55 54.08 54.08 54.02 54.06 1.6K
09:56 54.06 54.06 54.06 54.06 0.1K
09:57 54.06 54.16 54.06 54.16 5.2K
09:58 54.16 54.16 54.11 54.11 7.1K
09:59 54.11 54.11 54.10 54.10 5.3K
10:00 54.10 54.10 54.10 54.10 0.1K
10:01 54.10 54.10 53.97 54.01 2.4K
10:02 54.01 54.05 53.97 53.97 3.6K
10:03 53.93 53.97 53.93 53.97 1.2K
10:04 54.03 54.04 53.97 53.97 4.6K
10:05 54.02 54.02 54.02 54.02 1.5K
10:06 54.02 54.05 53.94 54.05 2.4K
10:07 54.05 54.05 54.05 54.05 1.5K
10:08 54.05 54.05 54.01 54.03 4.5K
10:09 54.03 54.03 54.01 54.01 0.8K
10:10 54.01 54.07 54.01 54.02 3.8K
10:11 54.02 54.08 54.02 54.07 1.2K
10:12 54.07 54.08 54.04 54.04 2.2K
10:13 54.04 54.18 54.04 54.18 15.8K
10:14 54.18 54.24 54.18 54.21 5.4K
10:15 54.21 54.21 54.21 54.21 0.6K
10:16 54.22 54.22 54.15 54.15 3.8K
10:17 54.13 54.17 54.12 54.17 1.7K
10:18 54.17 54.18 54.13 54.14 3.9K
10:19 54.15 54.15 54.15 54.15 2.0K
10:20 54.15 54.15 54.15 54.15 2.0K
10:21 54.15 54.19 54.12 54.12 2.2K
10:22 54.12 54.16 54.11 54.16 2.6K
10:23 54.17 54.22 54.17 54.19 7.1K
10:24 54.23 54.24 54.23 54.23 4.4K
10:25 54.24 54.24 54.24 54.24 1.0K
10:26 54.23 54.27 54.23 54.27 10.6K
10:27 54.27 54.28 54.27 54.28 4.0K
10:28 54.29 54.33 54.29 54.32 4.9K
10:29 54.32 54.32 54.29 54.30 6.3K
10:30 54.32 54.32 54.31 54.31 2.4K
10:31 54.29 54.30 54.27 54.30 4.5K
10:32 54.29 54.36 54.29 54.36 2.1K
10:33 54.36 54.36 54.32 54.35 3.2K
10:34 54.31 54.33 54.31 54.31 3.2K
10:35 54.29 54.29 54.27 54.27 6.2K
10:36 54.27 54.27 54.25 54.27 7.2K
10:37 54.22 54.29 54.22 54.29 2.5K
10:38 54.29 54.29 54.29 54.29 1.9K
10:39 54.32 54.36 54.29 54.36 20.2K
10:40 54.36 54.38 54.35 54.35 1.7K
10:41 54.35 54.38 54.35 54.36 12.6K
10:42 54.36 54.37 54.28 54.28 5.2K
10:43 54.28 54.28 54.25 54.25 1.5K
10:44 54.25 54.28 54.25 54.28 3.4K
10:45 54.28 54.32 54.28 54.32 1.4K
10:46 54.28 54.29 54.26 54.26 4.8K
10:47 54.26 54.30 54.25 54.30 6.7K
10:48 54.32 54.33 54.32 54.33 2.8K
10:49 54.33 54.33 54.33 54.33 2.2K
10:50 54.33 54.34 54.32 54.34 2.4K
10:51 54.35 54.35 54.29 54.29 5.1K
10:52 54.30 54.32 54.30 54.32 2.3K
10:53 54.32 54.35 54.32 54.35 2.8K
10:54 54.37 54.39 54.37 54.39 3.9K
10:55 54.37 54.37 54.37 54.37 2.9K
10:56 54.36 54.36 54.36 54.36 7.1K
10:57 54.36 54.36 54.27 54.30 14.3K
10:58 54.30 54.30 54.28 54.28 7.7K
10:59 54.28 54.32 54.28 54.32 5.4K
11:00 54.29 54.32 54.29 54.31 3.9K
11:01 54.33 54.33 54.29 54.31 5.1K
11:02 54.38 54.38 54.35 54.38 7.5K
11:03 54.34 54.37 54.34 54.37 5.8K
11:04 54.37 54.37 54.37 54.37 4.6K
11:05 54.37 54.37 54.34 54.34 3.2K
11:06 54.37 54.37 54.30 54.30 3.2K
11:07 54.30 54.32 54.29 54.29 0.7K
11:08 54.31 54.33 54.31 54.33 10.9K
11:09 54.33 54.33 54.31 54.31 2.7K
11:10 54.31 54.32 54.31 54.32 2.9K
11:11 54.32 54.32 54.31 54.31 2.0K
11:12 54.31 54.31 54.30 54.31 6.5K
11:13 54.33 54.35 54.33 54.35 21.5K
11:14 54.39 54.39 54.37 54.37 3.2K
11:15 54.37 54.37 54.34 54.34 0.6K
11:16 54.34 54.37 54.34 54.37 7.0K
11:17 54.37 54.37 54.36 54.36 2.1K
11:18 54.37 54.37 54.37 54.37 8.4K
11:19 54.37 54.37 54.37 54.37 1.4K
11:20 54.37 54.40 54.37 54.40 1.3K
11:21 54.37 54.37 54.34 54.37 6.2K
11:22 54.39 54.49 54.39 54.49 5.0K
11:23 54.45 54.50 54.45 54.48 2.7K
11:24 54.48 54.48 54.48 54.48 3.8K
11:25 54.48 54.48 54.46 54.48 1.0K
11:26 54.48 54.48 54.45 54.47 3.1K
11:27 54.47 54.47 54.42 54.43 6.1K
11:28 54.43 54.43 54.42 54.42 2.8K
11:29 54.42 54.43 54.42 54.43 0.8K
11:30 54.41 54.41 54.39 54.39 5.1K
11:31 54.39 54.43 54.39 54.43 4.1K
11:32 54.42 54.42 54.41 54.41 3.6K
11:33 54.41 54.44 54.41 54.44 2.3K
11:34 54.43 54.46 54.43 54.45 3.3K
11:35 54.43 54.43 54.40 54.43 3.7K
11:36 54.47 54.50 54.47 54.50 3.0K
11:37 54.48 54.50 54.46 54.46 1.9K
11:38 54.47 54.49 54.45 54.45 4.3K
11:39 54.49 54.49 54.42 54.42 7.8K
11:40 54.42 54.42 54.40 54.40 0.4K
11:41 54.37 54.40 54.37 54.40 8.5K
11:42 54.41 54.41 54.37 54.37 5.2K
11:43 54.37 54.39 54.37 54.39 0.9K
11:44 54.39 54.39 54.36 54.39 1.4K
11:45 54.36 54.39 54.36 54.36 3.8K
11:46 54.37 54.37 54.37 54.37 1.0K
11:47 54.38 54.43 54.38 54.43 4.4K
11:48 54.43 54.48 54.43 54.48 1.7K
11:49 54.49 54.52 54.49 54.52 9.2K
11:50 54.52 54.52 54.50 54.51 3.9K
11:51 54.51 54.52 54.50 54.52 13.9K
11:52 54.51 54.52 54.50 54.52 4.8K
11:53 54.52 54.56 54.52 54.56 3.6K
11:54 54.54 54.56 54.54 54.56 2.3K
11:55 54.56 54.60 54.56 54.58 17.6K
11:56 54.58 54.58 54.58 54.58 5.1K
11:57 54.58 54.58 54.56 54.56 7.3K
11:58 54.58 54.58 54.57 54.57 2.7K
11:59 54.57 54.57 54.57 54.57 0.4K
12:00 54.55 54.57 54.55 54.56 3.4K
12:01 54.56 54.58 54.56 54.58 3.0K
12:02 54.58 54.62 54.58 54.62 2.7K
12:03 54.64 54.65 54.61 54.65 3.1K
12:04 54.68 54.68 54.66 54.68 16.8K
12:05 54.68 54.74 54.67 54.74 10.7K
12:06 54.74 54.75 54.74 54.75 2.8K
12:07 54.75 54.75 54.74 54.74 4.7K
12:08 54.74 54.76 54.74 54.75 6.2K
12:09 54.74 54.74 54.70 54.71 6.9K
12:10 54.71 54.74 54.71 54.74 1.7K
12:11 54.73 54.73 54.73 54.73 0.2K
12:12 54.74 54.74 54.70 54.70 2.4K
12:13 54.72 54.72 54.70 54.72 1.8K
12:14 54.70 54.72 54.70 54.72 3.0K
12:15 54.72 54.72 54.68 54.68 5.4K
12:16 54.68 54.70 54.64 54.70 1.8K
12:17 54.70 54.70 54.70 54.70 1.1K
12:18 54.70 54.71 54.68 54.71 1.9K
12:19 54.68 54.68 54.68 54.68 7.4K
12:20 54.70 54.70 54.68 54.68 1.6K
12:21 54.71 54.71 54.70 54.70 0.9K
12:22 54.70 54.70 54.67 54.67 7.9K
12:23 54.67 54.67 54.65 54.67 3.3K
12:24 54.68 54.70 54.68 54.70 2.4K
12:25 54.70 54.72 54.70 54.72 0.6K
12:26 54.72 54.73 54.72 54.73 0.9K
12:27 54.71 54.71 54.70 54.70 4.7K
12:28 54.70 54.72 54.69 54.72 3.1K
12:29 54.72 54.72 54.70 54.70 3.2K
12:30 54.69 54.69 54.68 54.69 3.9K
12:31 54.69 54.69 54.68 54.68 2.2K
12:32 54.67 54.67 54.63 54.63 4.0K
12:33 54.63 54.63 54.59 54.59 1.1K
12:34 54.59 54.60 54.59 54.59 5.8K
12:35 54.60 54.61 54.60 54.60 6.5K
12:36 54.62 54.62 54.61 54.61 1.2K
12:37 54.61 54.65 54.61 54.65 1.7K
12:38 54.65 54.71 54.65 54.71 3.2K
12:39 54.70 54.74 54.70 54.74 1.0K
12:40 54.71 54.71 54.68 54.71 6.8K
12:41 54.68 54.69 54.68 54.69 16.5K
12:42 54.68 54.70 54.68 54.70 3.7K
12:43 54.70 54.70 54.70 54.70 2.5K
12:44 54.70 54.70 54.66 54.66 4.0K
12:45 54.66 54.66 54.66 54.66 0.7K
12:46 54.66 54.66 54.63 54.63 1.0K
12:47 54.63 54.63 54.61 54.61 5.3K
12:48 54.61 54.62 54.60 54.61 3.4K
12:49 54.61 54.61 54.59 54.60 2.5K
12:50 54.62 54.62 54.58 54.58 3.8K
12:51 54.58 54.61 54.58 54.60 3.4K
12:52 54.60 54.64 54.59 54.64 12.0K
12:53 54.64 54.67 54.64 54.67 1.7K
12:54 54.67 54.68 54.64 54.64 2.7K
12:55 54.64 54.64 54.64 54.64 2.1K
12:56 54.65 54.65 54.65 54.65 2.8K
12:57 54.64 54.65 54.64 54.65 3.1K
12:58 54.65 54.66 54.65 54.66 2.4K
12:59 54.66 54.68 54.66 54.68 1.7K
13:00 54.68 54.68 54.68 54.68 2.3K
13:01 54.66 54.68 54.65 54.65 4.0K
13:02 54.66 54.66 54.66 54.66 0.8K
13:03 54.66 54.70 54.66 54.70 2.7K
13:04 54.70 54.73 54.70 54.70 1.8K
13:05 54.70 54.70 54.67 54.67 0.4K
13:06 54.67 54.70 54.67 54.70 1.1K
13:07 54.70 54.70 54.69 54.70 1.7K
13:08 54.74 54.74 54.74 54.74 1.5K
13:09 54.74 54.74 54.72 54.72 0.9K
13:10 54.72 54.73 54.69 54.70 1.3K
13:11 54.73 54.75 54.73 54.75 1.7K
13:12 54.73 54.76 54.73 54.76 6.5K
13:13 54.74 54.74 54.74 54.74 0.5K
13:14 54.76 54.76 54.76 54.76 2.7K
13:15 54.76 54.76 54.74 54.74 3.7K
13:16 54.72 54.72 54.72 54.72 3.8K
13:17 54.72 54.72 54.71 54.71 1.0K
13:18 54.71 54.73 54.71 54.71 13.2K
13:19 54.70 54.71 54.69 54.69 1.3K
13:20 54.69 54.71 54.69 54.71 0.6K
13:21 54.71 54.71 54.67 54.67 3.8K
13:22 54.67 54.67 54.65 54.66 3.7K
13:23 54.66 54.68 54.66 54.68 4.0K
13:24 54.67 54.68 54.66 54.68 2.6K
13:25 54.68 54.70 54.68 54.70 1.3K
13:26 54.70 54.71 54.70 54.71 2.2K
13:27 54.71 54.71 54.70 54.70 0.4K
13:28 54.71 54.74 54.71 54.74 3.6K
13:29 54.77 54.77 54.75 54.75 2.6K
13:30 54.75 54.75 54.75 54.75 0.1K
13:31 54.75 54.75 54.72 54.72 1.2K
13:32 54.75 54.75 54.68 54.68 5.2K
13:33 54.68 54.69 54.68 54.69 0.3K
13:34 54.66 54.69 54.66 54.69 5.0K
13:35 54.69 54.69 54.68 54.68 0.3K
13:36 54.66 54.68 54.66 54.68 1.8K
13:37 54.69 54.71 54.69 54.71 3.2K
13:38 54.71 54.73 54.71 54.73 2.5K
13:39 54.73 54.74 54.72 54.72 3.8K
13:40 54.73 54.73 54.72 54.72 1.7K
13:41 54.73 54.73 54.73 54.73 2.3K
13:42 54.74 54.74 54.74 54.74 1.1K
13:43 54.74 54.75 54.74 54.74 5.0K
13:44 54.74 54.74 54.73 54.74 4.5K
13:45 54.74 54.74 54.73 54.73 1.0K
13:46 54.73 54.73 54.71 54.71 4.9K
13:47 54.72 54.72 54.70 54.70 3.6K
13:48 54.70 54.70 54.69 54.69 4.4K
13:49 54.69 54.69 54.69 54.69 0.3K
13:50 54.69 54.70 54.69 54.70 2.1K
13:51 54.70 54.76 54.70 54.76 3.1K
13:52 54.75 54.75 54.75 54.75 1.7K
13:53 54.75 54.77 54.75 54.77 0.8K
13:54 54.77 54.78 54.77 54.78 2.7K
13:55 54.78 54.78 54.78 54.78 2.2K
13:56 54.78 54.78 54.78 54.78 0.3K
13:57 54.79 54.79 54.77 54.77 3.7K
13:58 54.77 54.78 54.76 54.76 7.6K
13:59 54.76 54.76 54.75 54.75 3.1K
14:00 54.76 54.76 54.74 54.74 2.9K
14:01 54.75 54.79 54.74 54.78 12.2K
14:02 54.76 54.76 54.74 54.75 3.3K
14:03 54.75 54.75 54.75 54.75 1.4K
14:04 54.74 54.74 54.73 54.74 3.3K
14:05 54.74 54.74 54.74 54.74 1.0K
14:06 54.74 54.74 54.73 54.73 1.8K
14:07 54.74 54.76 54.74 54.76 4.5K
14:08 54.76 54.78 54.76 54.76 1.1K
14:09 54.76 54.76 54.73 54.76 1.5K
14:10 54.76 54.76 54.72 54.72 4.7K
14:11 54.73 54.73 54.70 54.71 4.7K
14:12 54.68 54.68 54.68 54.68 0.3K
14:13 54.68 54.71 54.68 54.71 2.0K
14:14 54.71 54.75 54.71 54.75 4.5K
14:15 54.75 54.75 54.75 54.75 0.6K
14:16 54.76 54.77 54.76 54.77 2.9K
14:17 54.77 54.78 54.76 54.78 5.8K
14:18 54.78 54.81 54.78 54.81 3.2K
14:19 54.81 54.82 54.81 54.81 2.3K
14:20 54.79 54.79 54.78 54.78 4.7K
14:21 54.78 54.78 54.78 54.78 0.6K
14:22 54.78 54.78 54.77 54.77 3.3K
14:23 54.77 54.78 54.77 54.78 2.8K
14:24 54.78 54.78 54.77 54.77 3.2K
14:25 54.77 54.77 54.75 54.75 1.2K
14:26 54.75 54.75 54.75 54.75 1.4K
14:27 54.75 54.76 54.75 54.76 0.8K
14:28 54.75 54.80 54.75 54.80 4.5K
14:29 54.79 54.80 54.79 54.79 3.4K
14:30 54.79 54.79 54.76 54.76 4.9K
14:31 54.77 54.79 54.77 54.79 1.9K
14:32 54.79 54.79 54.79 54.79 1.4K
14:33 54.79 54.80 54.78 54.79 2.9K
14:34 54.79 54.82 54.79 54.81 3.7K
14:35 54.82 54.82 54.80 54.80 2.0K
14:36 54.80 54.83 54.80 54.81 1.2K
14:37 54.80 54.81 54.80 54.80 5.0K
14:38 54.81 54.81 54.78 54.79 1.7K
14:39 54.80 54.82 54.80 54.82 7.8K
14:40 54.82 54.82 54.82 54.82 0.7K
14:41 54.82 54.82 54.81 54.81 2.6K
14:42 54.79 54.82 54.79 54.82 2.1K
14:43 54.82 54.82 54.81 54.82 2.0K
14:44 54.82 54.82 54.79 54.79 3.8K
14:45 54.79 54.81 54.79 54.81 2.0K
14:46 54.80 54.81 54.80 54.81 9.6K
14:47 54.82 54.83 54.82 54.83 10.4K
14:48 54.83 54.84 54.83 54.83 2.6K
14:49 54.83 54.83 54.82 54.83 3.0K
14:50 54.83 54.85 54.83 54.85 4.0K
14:51 54.85 54.85 54.83 54.85 10.8K
14:52 54.84 54.85 54.84 54.84 3.4K
14:53 54.85 54.85 54.84 54.84 3.9K
14:54 54.84 54.85 54.84 54.85 4.1K
14:55 54.81 54.84 54.81 54.84 5.0K
14:56 54.85 54.87 54.85 54.87 2.4K
14:57 54.87 54.87 54.86 54.86 1.5K
14:58 54.84 54.85 54.83 54.83 2.3K
14:59 54.83 54.86 54.83 54.85 2.2K
15:00 54.83 54.84 54.82 54.82 5.1K
15:01 54.82 54.82 54.81 54.82 1.4K
15:02 54.82 54.83 54.80 54.83 5.1K
15:03 54.82 54.82 54.82 54.82 1.2K
15:04 54.82 54.82 54.82 54.82 1.2K
15:05 54.82 54.83 54.81 54.82 2.4K
15:06 54.81 54.81 54.77 54.77 7.5K
15:07 54.77 54.77 54.75 54.75 7.7K
15:08 54.75 54.77 54.75 54.77 1.5K
15:09 54.82 54.82 54.80 54.81 7.8K
15:10 54.81 54.81 54.78 54.78 3.4K
15:11 54.78 54.79 54.76 54.78 0.9K
15:12 54.78 54.80 54.78 54.80 2.8K
15:13 54.79 54.79 54.75 54.77 16.2K
15:14 54.73 54.73 54.70 54.72 3.1K
15:15 54.72 54.74 54.70 54.71 11.3K
15:16 54.71 54.71 54.71 54.71 0.8K
15:17 54.71 54.71 54.70 54.70 1.5K
15:18 54.70 54.70 54.68 54.69 13.2K
15:19 54.70 54.70 54.65 54.66 5.5K
15:20 54.66 54.69 54.66 54.69 8.0K
15:21 54.69 54.77 54.69 54.77 6.7K
15:22 54.77 54.77 54.75 54.77 1.4K
15:23 54.75 54.77 54.75 54.75 2.0K
15:24 54.75 54.75 54.74 54.74 5.3K
15:25 54.74 54.74 54.73 54.73 3.0K
15:26 54.73 54.77 54.73 54.75 25.3K
15:27 54.75 54.75 54.74 54.74 1.0K
15:28 54.74 54.75 54.74 54.74 3.2K
15:29 54.74 54.75 54.72 54.72 9.8K
15:30 54.73 54.75 54.73 54.75 1.9K
15:31 54.72 54.74 54.72 54.72 6.6K
15:32 54.72 54.74 54.71 54.73 2.1K
15:33 54.72 54.74 54.72 54.72 6.5K
15:34 54.73 54.74 54.72 54.72 6.0K
15:35 54.72 54.74 54.71 54.72 3.0K
15:36 54.71 54.71 54.68 54.69 11.6K
15:37 54.70 54.74 54.70 54.74 5.4K
15:38 54.71 54.71 54.70 54.70 7.5K
15:39 54.70 54.70 54.67 54.67 2.1K
15:40 54.65 54.65 54.63 54.65 9.4K
15:41 54.65 54.67 54.63 54.67 5.2K
15:42 54.67 54.68 54.64 54.66 18.4K
15:43 54.66 54.68 54.65 54.68 15.4K
15:44 54.68 54.68 54.64 54.67 14.8K
15:45 54.68 54.68 54.66 54.67 7.5K
15:46 54.67 54.73 54.66 54.68 12.5K
15:47 54.68 54.69 54.67 54.67 6.4K
15:48 54.67 54.71 54.67 54.71 16.3K
15:49 54.71 54.71 54.68 54.70 21.7K
15:50 54.68 54.72 54.68 54.70 6.2K
15:51 54.66 54.67 54.65 54.65 12.8K
15:52 54.64 54.64 54.63 54.64 17.4K
15:53 54.64 54.64 54.59 54.62 31.3K
15:54 54.62 54.63 54.61 54.63 8.0K
15:55 54.64 54.64 54.60 54.61 19.1K
15:56 54.61 54.66 54.61 54.66 11.1K
15:57 54.64 54.64 54.55 54.55 44.5K
15:58 54.58 54.63 54.58 54.63 18.7K
15:59 54.64 54.67 54.64 54.65 32.3K
16:00 54.65 54.78 54.36 54.65 103.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available