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 54.80 54.98 54.80 54.80 14.7K
09:32 54.67 54.67 54.62 54.67 3.0K
09:33 54.67 54.73 54.67 54.73 2.1K
09:34 54.79 54.80 54.79 54.80 7.5K
09:35 54.80 54.80 54.75 54.79 11.3K
09:36 54.64 54.71 54.64 54.71 4.0K
09:37 54.71 54.71 54.71 54.71 1.1K
09:38 54.78 54.78 54.78 54.78 3.0K
09:39 54.70 54.70 54.64 54.68 2.3K
09:40 54.68 54.68 54.57 54.57 5.6K
09:41 54.57 54.67 54.56 54.56 2.5K
09:42 54.63 54.63 54.56 54.56 4.6K
09:43 54.57 54.69 54.57 54.63 3.4K
09:44 54.63 54.64 54.63 54.64 2.5K
09:45 54.64 54.64 54.63 54.64 3.8K
09:46 54.66 54.66 54.61 54.63 5.2K
09:47 54.63 54.63 54.63 54.63 1.4K
09:48 54.63 54.69 54.57 54.61 6.7K
09:49 54.55 54.62 54.55 54.62 2.9K
09:50 54.56 54.58 54.56 54.56 3.8K
09:51 54.57 54.62 54.57 54.57 2.4K
09:52 54.57 54.58 54.57 54.58 4.3K
09:53 54.58 54.62 54.58 54.58 0.6K
09:54 54.58 54.72 54.58 54.72 8.6K
09:55 54.72 54.72 54.63 54.63 4.9K
09:56 54.63 54.63 54.51 54.51 2.2K
09:57 54.55 54.55 54.54 54.54 1.8K
09:58 54.58 54.58 54.50 54.50 4.2K
09:59 54.51 54.51 54.46 54.47 6.6K
10:00 54.47 54.58 54.47 54.54 10.3K
10:01 54.48 54.51 54.48 54.48 3.0K
10:02 54.48 54.48 54.42 54.48 3.7K
10:03 54.48 54.54 54.48 54.48 1.0K
10:04 54.54 54.54 54.49 54.54 5.6K
10:05 54.60 54.64 54.60 54.62 14.9K
10:06 54.62 54.62 54.62 54.62 2.8K
10:07 54.62 54.62 54.55 54.61 3.4K
10:08 54.61 54.63 54.60 54.63 2.6K
10:09 54.62 54.65 54.61 54.61 3.6K
10:10 54.61 54.61 54.57 54.58 4.5K
10:11 54.48 54.63 54.48 54.63 5.0K
10:12 54.63 54.64 54.63 54.64 0.9K
10:13 54.64 54.65 54.64 54.65 7.2K
10:14 54.62 54.62 54.62 54.62 2.7K
10:15 54.62 54.64 54.62 54.64 0.9K
10:16 54.65 54.65 54.62 54.62 1.3K
10:17 54.62 54.65 54.62 54.65 5.7K
10:18 54.64 54.66 54.64 54.64 0.5K
10:19 54.64 54.67 54.64 54.64 1.1K
10:20 54.67 54.67 54.64 54.67 3.2K
10:21 54.64 54.64 54.56 54.56 5.4K
10:22 54.57 54.59 54.57 54.59 2.1K
10:23 54.59 54.59 54.59 54.59 1.3K
10:24 54.59 54.64 54.59 54.64 9.1K
10:25 54.69 54.73 54.69 54.73 3.9K
10:26 54.76 54.78 54.75 54.75 4.6K
10:27 54.75 54.75 54.71 54.71 7.0K
10:28 54.72 54.72 54.69 54.70 2.0K
10:29 54.70 54.73 54.68 54.68 3.0K
10:30 54.68 54.68 54.68 54.68 0.5K
10:31 54.67 54.75 54.67 54.75 6.2K
10:32 54.75 54.75 54.72 54.75 4.0K
10:33 54.72 54.72 54.68 54.70 1.2K
10:34 54.70 54.70 54.63 54.63 3.8K
10:35 54.66 54.66 54.64 54.66 9.1K
10:36 54.64 54.74 54.64 54.74 3.4K
10:37 54.80 54.80 54.79 54.79 8.0K
10:38 54.80 54.80 54.80 54.80 1.3K
10:39 54.82 54.82 54.78 54.79 5.1K
10:40 54.79 54.79 54.77 54.79 1.8K
10:41 54.81 54.81 54.79 54.79 1.5K
10:42 54.79 54.79 54.79 54.79 0.6K
10:43 54.79 54.83 54.79 54.82 7.2K
10:44 54.83 54.83 54.78 54.80 6.0K
10:45 54.79 54.79 54.76 54.76 3.2K
10:46 54.76 54.76 54.74 54.75 3.4K
10:47 54.73 54.73 54.71 54.73 9.7K
10:48 54.74 54.78 54.74 54.78 3.7K
10:49 54.77 54.78 54.77 54.78 3.4K
10:50 54.83 54.85 54.83 54.83 4.0K
10:51 54.83 54.83 54.80 54.83 2.7K
10:52 54.83 54.83 54.81 54.82 1.9K
10:53 54.84 54.84 54.83 54.83 5.9K
10:54 54.83 54.83 54.82 54.82 1.0K
10:55 54.82 54.83 54.82 54.82 4.5K
10:56 54.83 54.83 54.83 54.83 4.7K
10:57 54.78 54.83 54.78 54.83 18.3K
10:58 54.81 54.83 54.81 54.82 2.0K
10:59 54.82 54.82 54.81 54.81 1.1K
11:00 54.81 54.81 54.80 54.80 3.9K
11:01 54.80 54.80 54.76 54.76 7.8K
11:02 54.76 54.78 54.76 54.77 9.4K
11:03 54.77 54.77 54.77 54.77 3.4K
11:04 54.77 54.77 54.75 54.75 3.4K
11:05 54.77 54.78 54.77 54.78 8.2K
11:06 54.78 54.78 54.75 54.75 5.3K
11:07 54.72 54.72 54.72 54.72 2.7K
11:08 54.72 54.77 54.72 54.75 14.4K
11:09 54.75 54.76 54.75 54.76 6.5K
11:10 54.76 54.77 54.76 54.76 2.9K
11:11 54.76 54.78 54.76 54.76 3.8K
11:12 54.76 54.77 54.75 54.77 5.6K
11:13 54.74 54.76 54.73 54.73 6.3K
11:14 54.73 54.76 54.73 54.76 3.7K
11:15 54.75 54.77 54.75 54.77 4.2K
11:16 54.77 54.77 54.77 54.77 4.0K
11:17 54.77 54.77 54.76 54.76 3.2K
11:18 54.76 54.77 54.76 54.77 6.3K
11:19 54.79 54.81 54.79 54.80 3.7K
11:20 54.80 54.84 54.80 54.84 1.6K
11:21 54.85 54.85 54.83 54.83 1.4K
11:22 54.82 54.84 54.78 54.81 4.8K
11:23 54.81 54.81 54.78 54.78 3.5K
11:24 54.78 54.80 54.78 54.80 1.7K
11:25 54.80 54.80 54.79 54.79 1.6K
11:26 54.79 54.80 54.78 54.78 4.2K
11:27 54.78 54.79 54.76 54.76 2.5K
11:28 54.76 54.79 54.76 54.79 8.9K
11:29 54.79 54.80 54.79 54.80 0.6K
11:30 54.80 54.80 54.78 54.78 2.2K
11:31 54.79 54.79 54.79 54.79 6.3K
11:32 54.79 54.79 54.77 54.79 1.4K
11:33 54.79 54.79 54.76 54.76 4.0K
11:34 54.76 54.77 54.76 54.77 0.8K
11:35 54.76 54.76 54.70 54.70 6.1K
11:36 54.68 54.68 54.67 54.67 2.3K
11:37 54.67 54.71 54.67 54.71 10.7K
11:38 54.71 54.73 54.71 54.73 1.5K
11:39 54.73 54.73 54.71 54.72 1.8K
11:40 54.72 54.72 54.71 54.71 2.5K
11:41 54.72 54.72 54.70 54.70 3.0K
11:42 54.69 54.69 54.69 54.69 1.9K
11:43 54.69 54.69 54.67 54.67 0.8K
11:44 54.67 54.69 54.66 54.69 5.6K
11:45 54.68 54.68 54.64 54.65 3.8K
11:46 54.65 54.65 54.63 54.63 2.2K
11:47 54.63 54.63 54.59 54.59 2.3K
11:48 54.60 54.62 54.60 54.62 4.9K
11:49 54.62 54.62 54.62 54.62 1.9K
11:50 54.62 54.63 54.62 54.63 1.5K
11:51 54.62 54.62 54.56 54.56 4.0K
11:52 54.56 54.56 54.55 54.55 2.3K
11:53 54.58 54.59 54.58 54.59 9.3K
11:54 54.59 54.59 54.58 54.58 1.0K
11:55 54.57 54.58 54.56 54.56 5.2K
11:56 54.56 54.56 54.55 54.55 2.5K
11:57 54.55 54.55 54.52 54.53 2.5K
11:58 54.50 54.50 54.49 54.50 15.6K
11:59 54.50 54.50 54.49 54.49 7.3K
12:00 54.49 54.49 54.44 54.45 2.8K
12:01 54.45 54.45 54.44 54.44 2.0K
12:02 54.47 54.50 54.45 54.50 9.2K
12:03 54.51 54.51 54.51 54.51 2.4K
12:04 54.52 54.52 54.47 54.48 3.6K
12:05 54.48 54.49 54.48 54.49 0.3K
12:06 54.49 54.49 54.46 54.49 1.2K
12:07 54.46 54.49 54.46 54.49 2.4K
12:08 54.46 54.49 54.46 54.46 1.9K
12:09 54.49 54.49 54.49 54.49 1.4K
12:10 54.49 54.49 54.46 54.49 3.4K
12:11 54.47 54.47 54.47 54.47 1.1K
12:12 54.47 54.47 54.47 54.47 2.7K
12:13 54.47 54.47 54.47 54.47 2.4K
12:14 54.47 54.47 54.45 54.46 2.3K
12:15 54.46 54.50 54.44 54.49 12.9K
12:16 54.49 54.49 54.49 54.49 0.4K
12:17 54.49 54.49 54.49 54.49 0.6K
12:18 54.49 54.49 54.46 54.47 2.3K
12:19 54.47 54.47 54.45 54.47 5.8K
12:20 54.47 54.49 54.47 54.49 2.2K
12:21 54.49 54.57 54.49 54.57 5.1K
12:22 54.54 54.56 54.54 54.54 4.8K
12:23 54.54 54.54 54.54 54.54 2.9K
12:24 54.54 54.55 54.54 54.55 5.2K
12:25 54.55 54.59 54.55 54.58 5.6K
12:26 54.58 54.59 54.58 54.59 1.1K
12:27 54.58 54.68 54.58 54.68 3.0K
12:28 54.68 54.68 54.68 54.68 0.9K
12:29 54.68 54.68 54.62 54.65 2.9K
12:30 54.65 54.68 54.63 54.68 11.0K
12:31 54.69 54.69 54.68 54.68 1.5K
12:32 54.68 54.70 54.68 54.70 1.7K
12:33 54.71 54.72 54.70 54.72 7.5K
12:34 54.72 54.72 54.66 54.66 3.3K
12:35 54.68 54.68 54.68 54.68 0.2K
12:36 54.68 54.70 54.68 54.69 1.6K
12:37 54.69 54.71 54.69 54.71 4.5K
12:38 54.71 54.73 54.71 54.73 3.9K
12:39 54.65 54.66 54.65 54.66 1.5K
12:40 54.66 54.68 54.66 54.68 6.5K
12:41 54.68 54.68 54.66 54.66 4.8K
12:42 54.66 54.66 54.64 54.65 4.3K
12:43 54.59 54.61 54.57 54.57 7.7K
12:44 54.58 54.59 54.55 54.57 9.7K
12:45 54.57 54.57 54.53 54.53 1.6K
12:46 54.54 54.55 54.54 54.55 4.5K
12:47 54.55 54.61 54.55 54.61 6.8K
12:48 54.61 54.61 54.57 54.57 1.8K
12:49 54.56 54.56 54.50 54.51 8.6K
12:50 54.49 54.49 54.46 54.47 7.2K
12:51 54.47 54.47 54.46 54.46 2.8K
12:52 54.46 54.46 54.45 54.45 4.2K
12:53 54.46 54.49 54.42 54.42 5.7K
12:54 54.42 54.42 54.42 54.42 0.2K
12:55 54.42 54.46 54.42 54.44 8.7K
12:56 54.46 54.47 54.45 54.45 21.9K
12:57 54.45 54.45 54.40 54.40 14.7K
12:58 54.40 54.41 54.40 54.40 3.3K
12:59 54.40 54.41 54.40 54.41 3.3K
13:00 54.43 54.47 54.43 54.46 7.6K
13:01 54.46 54.46 54.46 54.46 0.2K
13:02 54.44 54.47 54.44 54.46 2.1K
13:03 54.44 54.46 54.44 54.46 2.5K
13:04 54.46 54.46 54.46 54.46 5.6K
13:05 54.44 54.45 54.39 54.39 5.4K
13:06 54.39 54.39 54.39 54.39 1.1K
13:07 54.37 54.37 54.32 54.34 3.8K
13:08 54.34 54.34 54.33 54.33 4.2K
13:09 54.32 54.34 54.30 54.33 4.6K
13:10 54.34 54.37 54.33 54.37 7.6K
13:11 54.35 54.37 54.35 54.37 2.5K
13:12 54.35 54.44 54.35 54.44 4.3K
13:13 54.43 54.46 54.43 54.46 2.0K
13:14 54.46 54.50 54.46 54.50 3.9K
13:15 54.50 54.50 54.47 54.50 2.0K
13:16 54.48 54.50 54.43 54.50 3.1K
13:17 54.47 54.47 54.47 54.47 2.1K
13:18 54.47 54.47 54.44 54.46 2.4K
13:19 54.46 54.46 54.39 54.39 15.7K
13:20 54.36 54.36 54.29 54.29 5.0K
13:21 54.30 54.31 54.30 54.31 2.4K
13:22 54.31 54.37 54.31 54.37 6.9K
13:23 54.37 54.37 54.35 54.35 2.8K
13:24 54.41 54.47 54.41 54.47 4.2K
13:25 54.48 54.48 54.47 54.48 1.5K
13:26 54.47 54.51 54.46 54.46 3.3K
13:27 54.51 54.51 54.46 54.48 2.4K
13:28 54.48 54.48 54.44 54.46 2.0K
13:29 54.44 54.44 54.39 54.39 3.2K
13:30 54.39 54.39 54.36 54.37 3.4K
13:31 54.37 54.37 54.37 54.37 1.5K
13:32 54.37 54.39 54.37 54.39 6.7K
13:33 54.39 54.39 54.39 54.39 1.4K
13:34 54.36 54.36 54.35 54.35 1.9K
13:35 54.35 54.36 54.35 54.36 4.0K
13:36 54.38 54.42 54.38 54.39 4.7K
13:37 54.39 54.39 54.39 54.39 0.7K
13:38 54.40 54.41 54.40 54.41 1.9K
13:39 54.40 54.41 54.40 54.41 5.5K
13:40 54.38 54.38 54.38 54.38 15.6K
13:41 54.38 54.39 54.38 54.39 1.0K
13:42 54.42 54.42 54.40 54.40 9.4K
13:43 54.40 54.40 54.40 54.40 1.0K
13:44 54.40 54.42 54.40 54.42 1.3K
13:45 54.43 54.47 54.43 54.47 3.1K
13:46 54.43 54.45 54.42 54.45 2.8K
13:47 54.44 54.45 54.44 54.45 1.5K
13:48 54.45 54.46 54.45 54.45 3.1K
13:49 54.45 54.48 54.45 54.47 5.0K
13:50 54.47 54.47 54.46 54.46 1.2K
13:51 54.46 54.46 54.46 54.46 3.1K
13:52 54.45 54.45 54.45 54.45 24.9K
13:53 54.44 54.44 54.42 54.42 3.4K
13:54 54.42 54.44 54.42 54.43 10.1K
13:55 54.45 54.45 54.44 54.44 4.8K
13:56 54.44 54.45 54.44 54.44 1.9K
13:57 54.44 54.45 54.43 54.43 5.6K
13:58 54.47 54.47 54.46 54.46 4.5K
13:59 54.42 54.42 54.42 54.42 0.8K
14:00 54.42 54.44 54.40 54.44 2.9K
14:01 54.42 54.42 54.42 54.42 1.8K
14:02 54.42 54.42 54.41 54.41 3.6K
14:03 54.41 54.43 54.41 54.42 1.3K
14:04 54.43 54.43 54.41 54.43 4.3K
14:05 54.41 54.41 54.37 54.38 4.1K
14:06 54.38 54.38 54.37 54.37 1.5K
14:07 54.38 54.38 54.38 54.38 5.0K
14:08 54.38 54.38 54.38 54.38 0.4K
14:09 54.40 54.41 54.40 54.41 5.6K
14:10 54.40 54.43 54.40 54.43 2.4K
14:11 54.41 54.43 54.41 54.43 6.6K
14:12 54.43 54.43 54.43 54.43 0.5K
14:13 54.42 54.43 54.42 54.43 2.0K
14:14 54.42 54.42 54.38 54.40 5.1K
14:15 54.38 54.38 54.37 54.37 2.2K
14:16 54.37 54.37 54.37 54.37 3.5K
14:17 54.37 54.38 54.37 54.38 0.7K
14:18 54.39 54.41 54.39 54.39 9.4K
14:19 54.39 54.40 54.39 54.40 0.9K
14:20 54.40 54.41 54.40 54.40 3.5K
14:21 54.39 54.42 54.39 54.42 1.9K
14:22 54.43 54.47 54.43 54.47 3.8K
14:23 54.47 54.47 54.45 54.46 2.8K
14:24 54.45 54.45 54.42 54.42 3.4K
14:25 54.43 54.43 54.41 54.41 2.4K
14:26 54.41 54.41 54.39 54.41 2.3K
14:27 54.41 54.45 54.41 54.44 8.4K
14:28 54.44 54.44 54.44 54.44 0.2K
14:29 54.44 54.44 54.42 54.42 3.8K
14:30 54.42 54.42 54.38 54.38 1.3K
14:31 54.38 54.40 54.38 54.40 3.5K
14:32 54.44 54.47 54.44 54.47 3.3K
14:33 54.48 54.48 54.45 54.45 1.5K
14:34 54.45 54.48 54.45 54.45 2.2K
14:35 54.42 54.42 54.40 54.40 3.1K
14:36 54.41 54.42 54.41 54.42 5.1K
14:37 54.42 54.45 54.42 54.45 2.6K
14:38 54.45 54.46 54.45 54.46 3.4K
14:39 54.45 54.45 54.44 54.44 1.0K
14:40 54.44 54.46 54.44 54.46 1.2K
14:41 54.46 54.46 54.44 54.46 2.1K
14:42 54.45 54.45 54.39 54.41 4.1K
14:43 54.42 54.42 54.41 54.41 2.2K
14:44 54.41 54.43 54.39 54.39 3.1K
14:45 54.39 54.41 54.39 54.41 1.7K
14:46 54.39 54.41 54.39 54.39 3.0K
14:47 54.41 54.41 54.41 54.41 2.7K
14:48 54.41 54.43 54.41 54.43 1.9K
14:49 54.39 54.43 54.39 54.40 11.4K
14:50 54.41 54.43 54.40 54.42 10.1K
14:51 54.42 54.42 54.39 54.40 6.4K
14:52 54.39 54.40 54.39 54.40 2.0K
14:53 54.40 54.40 54.39 54.39 5.3K
14:54 54.39 54.40 54.39 54.40 2.4K
14:55 54.40 54.40 54.36 54.37 6.4K
14:56 54.37 54.37 54.37 54.37 4.3K
14:57 54.38 54.42 54.38 54.42 6.3K
14:58 54.42 54.43 54.42 54.42 2.0K
14:59 54.41 54.41 54.38 54.38 13.0K
15:00 54.40 54.46 54.40 54.41 5.5K
15:01 54.42 54.43 54.42 54.42 1.3K
15:02 54.42 54.42 54.38 54.38 1.6K
15:03 54.38 54.38 54.35 54.35 2.4K
15:04 54.35 54.40 54.35 54.40 4.8K
15:05 54.40 54.40 54.39 54.39 2.7K
15:06 54.39 54.39 54.38 54.39 3.9K
15:07 54.38 54.38 54.36 54.36 2.6K
15:08 54.36 54.36 54.35 54.35 1.4K
15:09 54.36 54.36 54.36 54.36 4.9K
15:10 54.35 54.35 54.35 54.35 0.2K
15:11 54.36 54.37 54.36 54.37 5.1K
15:12 54.38 54.38 54.37 54.37 4.5K
15:13 54.37 54.37 54.36 54.36 2.0K
15:14 54.35 54.41 54.35 54.41 4.7K
15:15 54.42 54.44 54.42 54.44 2.3K
15:16 54.43 54.43 54.40 54.40 7.7K
15:17 54.40 54.40 54.40 54.40 1.3K
15:18 54.39 54.40 54.39 54.39 3.1K
15:19 54.38 54.38 54.38 54.38 1.8K
15:20 54.38 54.40 54.38 54.39 6.5K
15:21 54.39 54.41 54.39 54.41 1.9K
15:22 54.41 54.43 54.41 54.43 3.3K
15:23 54.43 54.44 54.41 54.42 3.9K
15:24 54.42 54.42 54.39 54.40 2.6K
15:25 54.40 54.40 54.38 54.40 4.4K
15:26 54.40 54.40 54.37 54.37 2.6K
15:27 54.37 54.37 54.36 54.36 3.5K
15:28 54.36 54.39 54.36 54.39 3.5K
15:29 54.40 54.42 54.40 54.42 5.0K
15:30 54.40 54.40 54.38 54.39 3.7K
15:31 54.42 54.42 54.40 54.40 5.3K
15:32 54.40 54.40 54.38 54.38 2.5K
15:33 54.42 54.42 54.38 54.38 5.2K
15:34 54.38 54.39 54.38 54.39 4.1K
15:35 54.41 54.45 54.41 54.45 6.7K
15:36 54.45 54.45 54.43 54.43 5.0K
15:37 54.44 54.45 54.44 54.45 3.3K
15:38 54.45 54.47 54.45 54.47 5.1K
15:39 54.47 54.47 54.47 54.47 4.3K
15:40 54.48 54.48 54.46 54.47 6.3K
15:41 54.44 54.45 54.44 54.45 7.2K
15:42 54.45 54.47 54.45 54.47 4.7K
15:43 54.51 54.53 54.51 54.52 14.8K
15:44 54.54 54.58 54.54 54.58 4.9K
15:45 54.58 54.58 54.51 54.52 5.7K
15:46 54.51 54.51 54.50 54.50 5.4K
15:47 54.51 54.51 54.48 54.48 7.2K
15:48 54.50 54.51 54.50 54.51 6.0K
15:49 54.54 54.54 54.50 54.50 11.2K
15:50 54.51 54.51 54.50 54.51 4.8K
15:51 54.51 54.53 54.46 54.46 13.6K
15:52 54.49 54.52 54.49 54.51 5.8K
15:53 54.50 54.51 54.50 54.51 6.9K
15:54 54.52 54.54 54.51 54.51 10.6K
15:55 54.53 54.55 54.53 54.55 6.6K
15:56 54.57 54.59 54.57 54.59 8.4K
15:57 54.52 54.55 54.52 54.55 12.5K
15:58 54.51 54.51 54.50 54.50 14.0K
15:59 54.50 54.50 54.44 54.44 15.4K
16:00 54.48 54.48 54.43 54.45 82.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available