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 54.50 54.50 54.48 54.50 8.6K
09:32 54.50 54.50 54.50 54.50 0.1K
09:33 54.59 54.59 54.50 54.59 3.4K
09:34 54.59 54.67 54.59 54.60 2.7K
09:35 54.60 54.68 54.60 54.68 1.0K
09:36 54.62 54.63 54.62 54.63 6.7K
09:37 54.63 54.63 54.56 54.57 3.6K
09:38 54.57 54.57 54.57 54.57 1.2K
09:39 54.65 54.65 54.65 54.65 0.3K
09:40 54.65 54.70 54.65 54.70 1.2K
09:41 54.61 54.68 54.61 54.68 1.0K
09:42 54.74 54.74 54.61 54.61 3.6K
09:43 54.61 54.63 54.59 54.59 2.0K
09:44 54.59 54.64 54.59 54.64 1.1K
09:45 54.64 54.64 54.63 54.63 1.6K
09:46 54.63 54.63 54.50 54.60 7.4K
09:47 54.60 54.60 54.57 54.57 1.5K
09:48 54.57 54.57 54.57 54.57 1.6K
09:49 54.57 54.57 54.49 54.49 3.5K
09:50 54.55 54.55 54.55 54.55 1.1K
09:51 54.55 54.55 54.55 54.55 0.4K
09:52 54.55 54.55 54.52 54.52 2.0K
09:53 54.52 54.61 54.52 54.61 1.7K
09:54 54.61 54.63 54.61 54.63 3.6K
09:55 54.69 54.71 54.68 54.71 1.0K
09:56 54.67 54.67 54.64 54.67 3.7K
09:57 54.67 54.67 54.64 54.67 0.8K
09:58 54.64 54.66 54.61 54.66 6.6K
09:59 54.64 54.66 54.64 54.66 7.6K
10:00 54.66 54.66 54.66 54.66 0.3K
10:01 54.64 54.64 54.64 54.64 3.3K
10:02 54.64 54.71 54.64 54.71 4.9K
10:03 54.71 54.72 54.69 54.70 3.1K
10:04 54.69 54.69 54.69 54.69 1.9K
10:05 54.69 54.69 54.69 54.69 0.6K
10:06 54.70 54.70 54.64 54.66 1.9K
10:07 54.64 54.64 54.58 54.58 7.0K
10:08 54.58 54.58 54.58 54.58 4.7K
10:09 54.57 54.58 54.56 54.57 11.3K
10:10 54.57 54.57 54.55 54.57 7.4K
10:11 54.57 54.58 54.57 54.58 0.4K
10:12 54.59 54.59 54.54 54.56 9.4K
10:13 54.58 54.59 54.57 54.57 1.9K
10:14 54.57 54.60 54.57 54.60 5.0K
10:15 54.60 54.60 54.58 54.58 4.1K
10:16 54.58 54.59 54.58 54.59 1.2K
10:17 54.59 54.59 54.57 54.57 1.2K
10:18 54.57 54.57 54.55 54.57 3.2K
10:19 54.59 54.59 54.57 54.57 1.8K
10:20 54.59 54.62 54.58 54.58 2.4K
10:21 54.56 54.56 54.55 54.55 0.6K
10:22 54.55 54.58 54.54 54.58 1.5K
10:23 54.58 54.58 54.55 54.58 1.2K
10:24 54.55 54.55 54.53 54.53 1.6K
10:25 54.55 54.55 54.52 54.52 3.1K
10:26 54.52 54.52 54.45 54.45 1.7K
10:27 54.49 54.49 54.49 54.49 3.3K
10:28 54.49 54.49 54.48 54.48 0.8K
10:29 54.53 54.53 54.53 54.53 0.5K
10:30 54.45 54.45 54.45 54.45 0.5K
10:31 54.49 54.49 54.49 54.49 2.2K
10:32 54.49 54.53 54.49 54.53 3.5K
10:33 54.53 54.56 54.53 54.56 1.6K
10:34 54.56 54.57 54.54 54.57 2.0K
10:35 54.54 54.54 54.54 54.54 0.4K
10:36 54.57 54.58 54.57 54.58 4.2K
10:37 54.58 54.58 54.57 54.57 1.4K
10:38 54.60 54.63 54.60 54.60 3.1K
10:39 54.66 54.66 54.63 54.63 1.4K
10:40 54.65 54.65 54.59 54.59 0.9K
10:41 54.59 54.65 54.59 54.65 2.3K
10:42 54.58 54.58 54.58 54.58 2.0K
10:43 54.65 54.65 54.56 54.57 1.6K
10:44 54.57 54.57 54.55 54.57 3.4K
10:45 54.59 54.59 54.55 54.55 2.0K
10:46 54.56 54.58 54.56 54.58 0.8K
10:47 54.58 54.58 54.56 54.56 0.6K
10:48 54.56 54.56 54.53 54.53 0.7K
10:49 54.54 54.57 54.54 54.56 1.0K
10:50 54.56 54.56 54.53 54.53 4.3K
10:51 54.53 54.53 54.53 54.53 1.0K
10:52 54.53 54.54 54.53 54.54 3.3K
10:53 54.54 54.54 54.49 54.49 0.3K
10:54 54.49 54.52 54.49 54.52 2.2K
10:55 54.52 54.52 54.49 54.49 0.8K
10:56 54.52 54.52 54.52 54.52 2.8K
10:57 54.52 54.53 54.52 54.53 0.8K
10:58 54.53 54.55 54.53 54.55 0.9K
10:59 54.53 54.55 54.53 54.53 2.3K
11:00 54.52 54.63 54.50 54.63 6.0K
11:01 54.63 54.63 54.63 54.63 0.3K
11:02 54.63 54.63 54.63 54.63 0.5K
11:03 54.63 54.63 54.63 54.63 0.3K
11:04 54.63 54.63 54.55 54.55 0.4K
11:05 54.55 54.58 54.55 54.58 0.8K
11:06 54.58 54.58 54.54 54.54 1.8K
11:07 54.54 54.55 54.52 54.52 5.2K
11:08 54.52 54.52 54.52 54.52 0.4K
11:09 54.55 54.55 54.55 54.55 1.5K
11:10 54.55 54.55 54.55 54.55 1.1K
11:11 54.53 54.53 54.53 54.53 1.2K
11:12 54.50 54.50 54.50 54.50 0.3K
11:13 54.50 54.52 54.50 54.52 0.5K
11:14 54.52 54.52 54.48 54.48 0.6K
11:15 54.48 54.50 54.48 54.50 1.5K
11:16 54.49 54.49 54.49 54.49 2.5K
11:17 54.48 54.51 54.48 54.51 2.2K
11:18 54.48 54.50 54.48 54.50 1.0K
11:19 54.50 54.50 54.46 54.46 1.3K
11:20 54.46 54.50 54.46 54.50 0.7K
11:21 54.50 54.50 54.48 54.48 1.0K
11:22 54.48 54.50 54.48 54.50 3.8K
11:23 54.50 54.58 54.50 54.57 0.8K
11:24 54.57 54.57 54.57 54.57 0.1K
11:25 54.54 54.56 54.54 54.56 1.3K
11:26 54.52 54.52 54.49 54.49 2.1K
11:27 54.49 54.52 54.49 54.52 0.8K
11:28 54.52 54.52 54.52 54.52 0.3K
11:29 54.52 54.52 54.50 54.50 0.7K
11:30 54.50 54.50 54.47 54.47 4.6K
11:31 54.46 54.46 54.40 54.44 5.7K
11:32 54.43 54.43 54.43 54.43 0.9K
11:33 54.43 54.43 54.38 54.38 8.3K
11:34 54.38 54.38 54.38 54.38 8.8K
11:35 54.39 54.39 54.39 54.39 1.4K
11:36 54.39 54.39 54.37 54.37 2.0K
11:37 54.37 54.38 54.37 54.38 0.6K
11:38 54.36 54.39 54.36 54.37 4.5K
11:39 54.37 54.37 54.35 54.35 1.0K
11:40 54.37 54.38 54.37 54.37 8.0K
11:41 54.39 54.39 54.38 54.38 4.2K
11:42 54.37 54.39 54.37 54.39 5.6K
11:43 54.40 54.41 54.40 54.41 2.1K
11:44 54.41 54.41 54.41 54.41 0.3K
11:45 54.41 54.41 54.36 54.36 0.8K
11:46 54.36 54.36 54.34 54.34 3.0K
11:47 54.34 54.34 54.34 54.34 0.9K
11:48 54.36 54.36 54.36 54.36 5.5K
11:49 54.36 54.36 54.36 54.36 0.7K
11:50 54.36 54.36 54.36 54.36 5.0K
11:51 54.36 54.36 54.36 54.36 0.2K
11:52 54.38 54.38 54.37 54.37 0.8K
11:53 54.39 54.40 54.39 54.40 5.7K
11:54 54.40 54.43 54.40 54.43 10.9K
11:55 54.43 54.43 54.43 54.43 0.1K
11:56 54.43 54.43 54.43 54.43 2.3K
11:57 54.37 54.37 54.36 54.36 0.7K
11:58 54.36 54.38 54.35 54.35 2.3K
11:59 54.37 54.37 54.35 54.36 1.4K
12:00 54.36 54.37 54.33 54.37 6.5K
12:01 54.37 54.37 54.37 54.37 1.4K
12:02 54.37 54.37 54.37 54.37 1.9K
12:03 54.37 54.37 54.36 54.36 0.4K
12:04 54.37 54.38 54.35 54.35 4.9K
12:05 54.37 54.50 54.37 54.50 22.5K
12:06 54.49 54.50 54.47 54.50 8.9K
12:07 54.50 54.53 54.50 54.53 2.4K
12:08 54.51 54.51 54.49 54.49 0.8K
12:09 54.48 54.48 54.46 54.46 1.8K
12:10 54.45 54.45 54.44 54.44 48.5K
12:11 54.52 54.52 54.52 54.52 0.8K
12:12 54.52 54.54 54.52 54.54 0.3K
12:13 54.54 54.54 54.53 54.53 0.4K
12:14 54.53 54.56 54.53 54.56 1.2K
12:15 54.49 54.49 54.49 54.49 1.4K
12:16 54.49 54.49 54.45 54.45 1.3K
12:17 54.45 54.45 54.44 54.44 0.2K
12:18 54.45 54.49 54.45 54.49 3.9K
12:19 54.49 54.49 54.49 54.49 0.1K
12:20 54.46 54.49 54.46 54.48 2.1K
12:21 54.48 54.51 54.47 54.51 3.6K
12:22 54.51 54.54 54.51 54.54 1.2K
12:23 54.54 54.54 54.54 54.54 0.5K
12:24 54.54 54.56 54.54 54.56 0.1K
12:25 54.51 54.51 54.51 54.51 0.1K
12:26 54.53 54.54 54.53 54.54 4.7K
12:27 54.52 54.53 54.52 54.53 3.0K
12:28 54.53 54.55 54.53 54.55 0.4K
12:29 54.53 54.53 54.53 54.53 0.1K
12:30 54.53 54.55 54.53 54.54 3.2K
12:31 54.55 54.56 54.54 54.56 1.9K
12:32 54.57 54.57 54.57 54.57 2.9K
12:33 54.57 54.58 54.57 54.57 1.1K
12:34 54.57 54.58 54.57 54.57 1.9K
12:35 54.57 54.57 54.55 54.55 4.0K
12:36 54.56 54.57 54.56 54.57 3.1K
12:37 54.57 54.57 54.56 54.56 4.2K
12:38 54.56 54.56 54.54 54.54 0.5K
12:39 54.54 54.55 54.54 54.55 1.2K
12:40 54.54 54.54 54.54 54.54 0.6K
12:41 54.54 54.55 54.54 54.55 1.4K
12:42 54.55 54.55 54.55 54.55 1.4K
12:43 54.56 54.56 54.56 54.56 2.0K
12:44 54.56 54.57 54.56 54.56 0.7K
12:45 54.56 54.56 54.56 54.56 0.4K
12:46 54.55 54.57 54.55 54.57 4.2K
12:47 54.57 54.57 54.57 54.57 1.6K
12:48 54.57 54.57 54.57 54.57 0.3K
12:49 54.58 54.58 54.58 54.58 1.5K
12:50 54.58 54.58 54.56 54.56 0.6K
12:51 54.58 54.61 54.58 54.59 6.0K
12:52 54.60 54.60 54.60 54.60 0.3K
12:53 54.60 54.60 54.60 54.60 0.4K
12:54 54.61 54.63 54.61 54.63 3.5K
12:55 54.63 54.63 54.63 54.63 0.1K
12:56 54.63 54.63 54.62 54.62 0.3K
12:57 54.62 54.62 54.58 54.59 3.5K
12:58 54.57 54.59 54.56 54.56 1.8K
12:59 54.56 54.56 54.56 54.56 0.4K
13:00 54.56 54.56 54.54 54.54 2.9K
13:01 54.54 54.57 54.54 54.57 3.6K
13:02 54.57 54.58 54.56 54.56 1.3K
13:03 54.58 54.58 54.58 54.58 0.3K
13:04 54.57 54.59 54.57 54.59 4.9K
13:05 54.59 54.59 54.59 54.59 3.4K
13:06 54.59 54.60 54.57 54.57 4.8K
13:07 54.57 54.59 54.57 54.59 2.5K
13:08 54.59 54.59 54.57 54.57 1.2K
13:09 54.57 54.57 54.57 54.57 2.3K
13:10 54.57 54.57 54.57 54.57 1.6K
13:11 54.58 54.58 54.58 54.58 0.3K
13:12 54.58 54.58 54.56 54.56 4.3K
13:13 54.56 54.56 54.55 54.55 2.2K
13:14 54.55 54.56 54.55 54.55 5.5K
13:15 54.56 54.56 54.56 54.56 0.8K
13:16 54.57 54.62 54.57 54.62 12.4K
13:17 54.62 54.62 54.60 54.60 2.3K
13:18 54.60 54.60 54.60 54.60 0.0K
13:19 54.60 54.60 54.60 54.60 2.0K
13:20 54.60 54.60 54.60 54.60 0.2K
13:21 54.60 54.60 54.60 54.60 0.3K
13:22 54.61 54.61 54.61 54.61 1.5K
13:23 54.59 54.60 54.59 54.59 0.5K
13:24 54.62 54.62 54.61 54.61 3.8K
13:25 54.61 54.61 54.60 54.60 2.1K
13:26 54.59 54.59 54.57 54.57 4.0K
13:27 54.57 54.58 54.57 54.58 4.9K
13:28 54.58 54.58 54.56 54.56 3.2K
13:29 54.51 54.51 54.50 54.50 6.0K
13:30 54.44 54.44 54.43 54.44 10.7K
13:31 54.44 54.44 54.44 54.44 0.1K
13:32 54.44 54.44 54.42 54.42 0.2K
13:33 54.42 54.45 54.42 54.45 2.4K
13:34 54.45 54.45 54.45 54.45 1.7K
13:35 54.45 54.45 54.44 54.44 5.9K
13:36 54.44 54.44 54.44 54.44 0.9K
13:37 54.43 54.44 54.43 54.44 6.8K
13:38 54.44 54.44 54.43 54.43 1.6K
13:39 54.43 54.43 54.43 54.43 2.3K
13:40 54.43 54.43 54.39 54.40 0.6K
13:41 54.40 54.40 54.38 54.38 5.9K
13:42 54.36 54.39 54.36 54.39 4.6K
13:43 54.40 54.40 54.40 54.40 1.6K
13:44 54.40 54.40 54.37 54.38 2.1K
13:45 54.39 54.39 54.36 54.36 6.4K
13:46 54.36 54.36 54.36 54.36 1.6K
13:47 54.36 54.36 54.36 54.36 0.8K
13:48 54.36 54.36 54.36 54.36 1.2K
13:49 54.36 54.36 54.36 54.36 0.6K
13:50 54.36 54.36 54.32 54.33 4.2K
13:51 54.33 54.33 54.32 54.32 1.2K
13:52 54.31 54.32 54.31 54.31 3.4K
13:53 54.31 54.31 54.29 54.29 2.6K
13:54 54.28 54.28 54.27 54.27 6.3K
13:55 54.27 54.29 54.27 54.29 3.6K
13:56 54.27 54.29 54.27 54.29 3.7K
13:57 54.32 54.32 54.32 54.32 0.3K
13:58 54.32 54.32 54.32 54.32 1.0K
13:59 54.32 54.32 54.29 54.29 1.5K
14:00 54.30 54.30 54.12 54.12 4.8K
14:01 54.19 54.19 54.15 54.15 2.1K
14:02 54.23 54.23 54.23 54.23 2.3K
14:03 54.16 54.26 54.16 54.26 5.0K
14:04 54.26 54.39 54.26 54.39 4.4K
14:05 54.26 54.40 54.24 54.24 2.5K
14:06 54.23 54.23 54.21 54.21 3.4K
14:07 54.21 54.23 54.21 54.23 1.1K
14:08 54.23 54.28 54.23 54.28 3.3K
14:09 54.33 54.35 54.33 54.34 3.2K
14:10 54.34 54.34 54.34 54.34 4.9K
14:11 54.34 54.34 54.34 54.34 0.0K
14:12 54.34 54.37 54.34 54.37 1.3K
14:13 54.37 54.37 54.36 54.36 1.9K
14:14 54.36 54.40 54.36 54.40 0.4K
14:15 54.37 54.37 54.37 54.37 2.1K
14:16 54.40 54.40 54.39 54.40 5.7K
14:17 54.40 54.42 54.40 54.42 6.1K
14:18 54.38 54.38 54.36 54.38 7.8K
14:19 54.36 54.36 54.34 54.34 5.2K
14:20 54.36 54.38 54.36 54.37 3.6K
14:21 54.37 54.37 54.36 54.36 8.9K
14:22 54.36 54.37 54.36 54.37 0.4K
14:23 54.37 54.40 54.37 54.40 7.3K
14:24 54.42 54.44 54.42 54.43 5.1K
14:25 54.42 54.42 54.39 54.40 7.1K
14:26 54.40 54.40 54.37 54.38 2.5K
14:27 54.38 54.38 54.36 54.36 1.4K
14:28 54.36 54.36 54.36 54.36 0.9K
14:29 54.36 54.36 54.34 54.34 2.6K
14:30 54.33 54.36 54.33 54.36 3.3K
14:31 54.36 54.47 54.36 54.47 3.5K
14:32 54.47 54.49 54.47 54.49 1.9K
14:33 54.49 54.53 54.46 54.51 5.4K
14:34 54.52 54.52 54.46 54.47 7.7K
14:35 54.42 54.43 54.36 54.36 9.8K
14:36 54.39 54.41 54.39 54.41 3.5K
14:37 54.41 54.43 54.41 54.42 13.1K
14:38 54.42 54.42 54.36 54.37 5.9K
14:39 54.36 54.36 54.35 54.35 29.4K
14:40 54.34 54.36 54.33 54.36 3.6K
14:41 54.36 54.38 54.36 54.36 6.1K
14:42 54.36 54.38 54.36 54.38 1.4K
14:43 54.39 54.39 54.37 54.39 5.0K
14:44 54.39 54.41 54.38 54.41 8.6K
14:45 54.40 54.45 54.36 54.39 4.7K
14:46 54.39 54.41 54.39 54.41 0.6K
14:47 54.40 54.45 54.40 54.45 9.8K
14:48 54.44 54.45 54.44 54.45 7.6K
14:49 54.45 54.45 54.45 54.45 4.7K
14:50 54.44 54.45 54.44 54.44 3.4K
14:51 54.48 54.48 54.47 54.47 10.0K
14:52 54.46 54.47 54.45 54.47 2.2K
14:53 54.47 54.51 54.47 54.51 8.4K
14:54 54.51 54.60 54.51 54.60 3.7K
14:55 54.60 54.60 54.54 54.54 3.9K
14:56 54.54 54.54 54.54 54.54 2.3K
14:57 54.54 54.57 54.54 54.56 15.0K
14:58 54.56 54.56 54.54 54.54 3.9K
14:59 54.54 54.54 54.52 54.53 1.7K
15:00 54.53 54.53 54.51 54.53 2.5K
15:01 54.52 54.56 54.52 54.56 11.7K
15:02 54.57 54.57 54.54 54.54 0.9K
15:03 54.54 54.54 54.52 54.52 2.6K
15:04 54.50 54.50 54.48 54.48 6.8K
15:05 54.49 54.49 54.49 54.49 5.9K
15:06 54.49 54.50 54.49 54.50 8.9K
15:07 54.49 54.49 54.48 54.48 2.1K
15:08 54.49 54.50 54.49 54.50 2.1K
15:09 54.49 54.51 54.49 54.51 3.0K
15:10 54.51 54.51 54.50 54.51 8.3K
15:11 54.50 54.50 54.49 54.50 8.8K
15:12 54.50 54.50 54.48 54.48 1.3K
15:13 54.48 54.50 54.48 54.48 4.9K
15:14 54.48 54.48 54.48 54.48 1.1K
15:15 54.49 54.51 54.49 54.51 7.9K
15:16 54.51 54.52 54.51 54.52 7.4K
15:17 54.59 54.61 54.54 54.54 23.8K
15:18 54.54 54.54 54.52 54.52 3.9K
15:19 54.54 54.54 54.49 54.49 8.3K
15:20 54.48 54.49 54.47 54.47 3.7K
15:21 54.49 54.49 54.44 54.44 4.0K
15:22 54.43 54.43 54.42 54.43 5.6K
15:23 54.44 54.44 54.43 54.43 5.1K
15:24 54.40 54.42 54.40 54.41 5.7K
15:25 54.40 54.41 54.39 54.39 3.5K
15:26 54.39 54.39 54.39 54.39 3.5K
15:27 54.39 54.39 54.36 54.38 8.3K
15:28 54.38 54.38 54.31 54.31 14.5K
15:29 54.31 54.35 54.31 54.34 6.9K
15:30 54.30 54.30 54.30 54.30 5.3K
15:31 54.30 54.37 54.30 54.37 6.1K
15:32 54.37 54.37 54.34 54.34 7.5K
15:33 54.34 54.36 54.34 54.36 5.3K
15:34 54.36 54.36 54.36 54.36 7.0K
15:35 54.35 54.37 54.35 54.35 9.6K
15:36 54.35 54.35 54.30 54.30 15.3K
15:37 54.30 54.36 54.30 54.36 16.3K
15:38 54.37 54.40 54.37 54.40 11.6K
15:39 54.40 54.46 54.40 54.46 4.1K
15:40 54.45 54.46 54.43 54.44 7.0K
15:41 54.44 54.48 54.43 54.43 8.5K
15:42 54.43 54.44 54.42 54.44 2.6K
15:43 54.44 54.44 54.37 54.40 42.6K
15:44 54.43 54.44 54.43 54.44 5.7K
15:45 54.44 54.46 54.43 54.43 8.8K
15:46 54.44 54.44 54.36 54.42 14.1K
15:47 54.43 54.48 54.43 54.48 10.0K
15:48 54.45 54.46 54.45 54.45 5.6K
15:49 54.45 54.45 54.43 54.43 5.9K
15:50 54.42 54.42 54.39 54.40 12.5K
15:51 54.37 54.37 54.34 54.34 12.5K
15:52 54.34 54.34 54.29 54.30 7.2K
15:53 54.28 54.31 54.27 54.30 10.2K
15:54 54.28 54.36 54.28 54.36 16.3K
15:55 54.35 54.36 54.35 54.35 14.5K
15:56 54.34 54.35 54.33 54.33 22.4K
15:57 54.31 54.31 54.29 54.30 25.0K
15:58 54.31 54.31 54.28 54.28 19.5K
15:59 54.29 54.30 54.28 54.30 21.7K
16:00 54.32 54.75 54.05 54.35 97.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available