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 54.27 54.83 54.22 54.37 14.0K
09:32 54.37 54.37 54.37 54.37 0.0K
09:33 54.37 54.37 54.37 54.37 0.0K
09:34 54.37 54.37 54.22 54.22 1.1K
09:35 54.12 54.12 54.01 54.01 18.7K
09:36 54.01 54.01 54.01 54.01 0.2K
09:37 54.14 54.14 54.08 54.08 0.6K
09:38 54.15 54.16 54.11 54.11 1.8K
09:39 54.11 54.14 54.11 54.14 0.6K
09:40 54.14 54.14 54.14 54.14 0.2K
09:41 54.14 54.24 54.11 54.24 1.7K
09:42 54.24 54.24 54.24 54.24 1.7K
09:43 54.24 54.24 54.12 54.12 1.1K
09:44 54.25 54.31 54.25 54.31 3.0K
09:45 54.31 54.31 54.31 54.31 0.4K
09:46 54.26 54.26 54.23 54.23 3.3K
09:47 54.23 54.23 54.18 54.19 4.7K
09:48 54.19 54.23 54.16 54.23 3.3K
09:49 54.23 54.23 54.23 54.23 0.0K
09:50 54.33 54.33 54.33 54.33 1.3K
09:51 54.31 54.31 54.23 54.23 19.3K
09:52 54.20 54.20 54.20 54.20 7.1K
09:53 54.23 54.23 54.20 54.23 1.7K
09:54 54.23 54.23 54.16 54.16 0.8K
09:55 54.16 54.16 54.15 54.15 2.0K
09:56 54.11 54.13 54.11 54.13 4.8K
09:57 54.14 54.15 54.14 54.14 6.5K
09:58 54.14 54.14 54.13 54.14 4.0K
09:59 54.14 54.15 54.14 54.15 0.7K
10:00 54.16 54.16 54.14 54.14 5.1K
10:01 54.13 54.17 54.13 54.17 12.4K
10:02 54.17 54.26 54.17 54.26 8.5K
10:03 54.23 54.23 54.17 54.17 1.9K
10:04 54.17 54.20 54.17 54.20 1.0K
10:05 54.18 54.20 54.18 54.20 6.0K
10:06 54.26 54.26 54.24 54.26 4.2K
10:07 54.25 54.28 54.25 54.28 2.0K
10:08 54.33 54.33 54.31 54.31 16.6K
10:09 54.28 54.28 54.28 54.28 2.8K
10:10 54.28 54.30 54.25 54.25 2.4K
10:11 54.20 54.20 54.20 54.20 1.2K
10:12 54.20 54.22 54.19 54.22 2.1K
10:13 54.21 54.23 54.21 54.22 2.5K
10:14 54.22 54.22 54.20 54.20 1.8K
10:15 54.18 54.18 54.16 54.16 1.1K
10:16 54.16 54.16 54.12 54.12 3.5K
10:17 54.14 54.16 54.14 54.16 2.6K
10:18 54.19 54.19 54.12 54.12 4.9K
10:19 54.12 54.12 54.12 54.12 0.9K
10:20 54.13 54.13 54.13 54.13 1.4K
10:21 54.19 54.19 54.11 54.11 1.5K
10:22 54.11 54.11 54.05 54.05 5.9K
10:23 54.08 54.08 54.05 54.05 4.6K
10:24 54.05 54.07 54.05 54.07 0.7K
10:25 54.07 54.07 54.00 54.00 0.8K
10:26 54.00 54.00 53.97 53.97 20.3K
10:27 53.99 54.03 53.99 54.00 7.4K
10:28 54.00 54.01 53.98 54.01 4.1K
10:29 54.01 54.02 54.01 54.01 5.9K
10:30 54.01 54.04 54.00 54.04 10.1K
10:31 54.04 54.05 54.04 54.05 7.0K
10:32 54.05 54.05 54.01 54.01 1.8K
10:33 54.01 54.01 53.99 53.99 1.1K
10:34 53.99 54.02 53.99 54.00 6.5K
10:35 54.00 54.01 54.00 54.00 3.4K
10:36 53.99 53.99 53.96 53.96 2.1K
10:37 53.96 54.02 53.96 54.01 5.6K
10:38 54.01 54.01 54.01 54.01 5.6K
10:39 54.01 54.01 54.01 54.01 3.2K
10:40 54.04 54.04 54.02 54.02 9.8K
10:41 54.03 54.03 54.00 54.00 8.8K
10:42 54.00 54.02 54.00 54.02 6.6K
10:43 54.02 54.02 54.01 54.02 12.7K
10:44 54.03 54.06 54.03 54.06 5.0K
10:45 54.03 54.03 53.99 53.99 7.5K
10:46 53.99 54.01 53.98 54.01 9.2K
10:47 54.01 54.05 54.01 54.05 2.0K
10:48 54.05 54.05 54.03 54.04 1.6K
10:49 54.03 54.03 54.00 54.00 3.7K
10:50 54.00 54.05 54.00 54.05 8.9K
10:51 54.05 54.05 54.02 54.02 9.1K
10:52 54.02 54.03 54.01 54.03 2.4K
10:53 54.00 54.01 54.00 54.01 4.4K
10:54 54.01 54.03 53.98 53.99 3.4K
10:55 54.00 54.00 53.99 53.99 2.7K
10:56 54.00 54.00 53.99 53.99 6.0K
10:57 54.00 54.00 53.98 53.98 12.4K
10:58 53.98 53.99 53.97 53.97 7.8K
10:59 53.98 53.98 53.95 53.95 3.8K
11:00 53.96 53.96 53.91 53.92 17.1K
11:01 53.92 53.95 53.88 53.88 10.1K
11:02 53.86 53.91 53.86 53.89 27.4K
11:03 53.90 53.90 53.89 53.89 0.9K
11:04 53.89 53.90 53.87 53.87 3.8K
11:05 53.88 53.89 53.88 53.89 1.6K
11:06 53.89 53.89 53.87 53.89 0.3K
11:07 53.87 53.91 53.87 53.87 1.5K
11:08 53.91 53.91 53.83 53.85 13.6K
11:09 53.86 53.86 53.86 53.86 1.3K
11:10 53.86 53.86 53.83 53.84 3.0K
11:11 53.84 53.84 53.81 53.81 2.9K
11:12 53.81 53.86 53.81 53.83 8.3K
11:13 53.85 53.87 53.84 53.84 3.0K
11:14 53.84 53.84 53.81 53.81 4.0K
11:15 53.81 53.83 53.81 53.81 1.2K
11:16 53.81 53.84 53.81 53.81 1.2K
11:17 53.85 53.91 53.85 53.91 23.9K
11:18 54.01 54.02 54.01 54.02 3.2K
11:19 54.00 54.02 53.94 53.97 5.1K
11:20 53.97 53.97 53.92 53.92 1.4K
11:21 53.92 53.92 53.92 53.92 1.1K
11:22 53.92 53.93 53.92 53.93 0.9K
11:23 53.90 53.94 53.90 53.94 2.7K
11:24 53.94 53.94 53.94 53.94 0.2K
11:25 53.94 53.94 53.94 53.94 0.8K
11:26 53.94 53.95 53.94 53.95 1.5K
11:27 53.95 53.99 53.95 53.98 1.8K
11:28 53.98 53.98 53.92 53.92 3.0K
11:29 53.92 53.92 53.88 53.88 2.9K
11:30 53.88 53.89 53.88 53.89 0.6K
11:31 53.89 53.89 53.89 53.89 2.3K
11:32 53.89 53.90 53.89 53.90 1.1K
11:33 53.92 53.93 53.91 53.91 5.4K
11:34 53.92 53.92 53.90 53.91 1.2K
11:35 53.87 53.87 53.87 53.87 1.1K
11:36 53.87 53.89 53.87 53.88 0.4K
11:37 53.87 53.87 53.87 53.87 0.9K
11:38 53.86 53.86 53.86 53.86 1.0K
11:39 53.86 53.89 53.86 53.87 2.7K
11:40 53.87 53.88 53.87 53.88 2.3K
11:41 53.88 53.88 53.88 53.88 1.8K
11:42 53.88 53.91 53.88 53.91 2.7K
11:43 53.93 53.93 53.91 53.91 1.3K
11:44 53.91 53.94 53.91 53.94 0.5K
11:45 53.93 53.95 53.93 53.95 2.2K
11:46 53.93 53.99 53.93 53.99 3.7K
11:47 53.99 53.99 53.99 53.99 1.6K
11:48 53.99 54.00 53.99 53.99 2.0K
11:49 54.01 54.03 54.01 54.03 0.5K
11:50 54.03 54.03 53.98 53.99 1.3K
11:51 53.97 53.97 53.97 53.97 2.3K
11:52 53.97 53.99 53.97 53.99 7.2K
11:53 53.98 54.00 53.98 54.00 1.1K
11:54 53.99 53.99 53.99 53.99 2.5K
11:55 53.99 53.99 53.98 53.98 2.0K
11:56 53.97 53.98 53.97 53.98 1.0K
11:57 53.98 53.98 53.98 53.98 1.3K
11:58 53.98 53.98 53.96 53.98 3.4K
11:59 53.99 53.99 53.98 53.99 2.6K
12:00 53.98 53.99 53.97 53.99 2.5K
12:01 53.98 53.98 53.98 53.98 0.7K
12:02 53.98 53.98 53.98 53.98 0.3K
12:03 53.98 54.03 53.98 54.03 4.6K
12:04 53.99 54.00 53.99 54.00 1.9K
12:05 54.00 54.00 54.00 54.00 5.6K
12:06 54.00 54.00 54.00 54.00 0.2K
12:07 54.02 54.02 54.02 54.02 0.1K
12:08 54.02 54.02 53.99 53.99 0.7K
12:09 53.99 54.01 53.99 54.01 0.9K
12:10 53.99 53.99 53.99 53.99 1.9K
12:11 53.99 53.99 53.96 53.96 3.1K
12:12 53.97 53.98 53.97 53.98 1.8K
12:13 53.99 53.99 53.99 53.99 1.6K
12:14 53.99 53.99 53.99 53.99 1.2K
12:15 53.99 53.99 53.99 53.99 1.1K
12:16 53.99 53.99 53.99 53.99 0.3K
12:17 53.99 54.00 53.99 54.00 0.5K
12:18 54.00 54.00 53.97 53.97 2.8K
12:19 53.97 53.99 53.97 53.98 0.3K
12:20 53.98 53.99 53.97 53.99 2.7K
12:21 53.99 53.99 53.98 53.98 2.1K
12:22 53.99 54.00 53.98 54.00 1.6K
12:23 54.00 54.00 54.00 54.00 0.0K
12:24 54.00 54.00 54.00 54.00 0.7K
12:25 54.00 54.00 53.98 53.98 5.2K
12:26 53.99 53.99 53.97 53.98 4.2K
12:27 54.01 54.01 54.01 54.01 0.5K
12:28 54.01 54.01 54.00 54.00 0.2K
12:29 54.00 54.00 53.98 53.98 4.4K
12:30 53.99 54.04 53.99 54.04 3.4K
12:31 54.04 54.04 54.04 54.04 0.3K
12:32 54.00 54.01 54.00 54.01 1.0K
12:33 53.99 54.01 53.99 53.99 3.5K
12:34 53.99 53.99 53.98 53.98 5.9K
12:35 53.98 53.99 53.98 53.99 0.3K
12:36 53.99 53.99 53.98 53.98 2.4K
12:37 54.01 54.02 54.01 54.02 1.4K
12:38 54.03 54.05 54.03 54.03 2.8K
12:39 54.04 54.04 54.04 54.04 2.2K
12:40 54.06 54.07 54.06 54.07 0.8K
12:41 54.05 54.05 54.05 54.05 1.8K
12:42 54.02 54.03 54.02 54.03 3.8K
12:43 54.04 54.04 54.02 54.02 2.9K
12:44 54.03 54.03 54.03 54.03 0.7K
12:45 54.03 54.03 54.01 54.02 3.1K
12:46 54.02 54.02 54.02 54.02 0.0K
12:47 54.02 54.03 54.02 54.03 1.4K
12:48 54.03 54.07 54.03 54.06 3.9K
12:49 54.03 54.04 54.03 54.03 2.6K
12:50 54.03 54.04 54.02 54.02 0.9K
12:51 54.02 54.02 54.02 54.02 0.2K
12:52 54.02 54.02 54.01 54.01 1.3K
12:53 54.01 54.01 53.99 53.99 0.9K
12:54 53.98 53.98 53.98 53.98 2.3K
12:55 53.98 53.99 53.98 53.99 0.8K
12:56 54.00 54.00 53.99 53.99 1.2K
12:57 53.99 53.99 53.97 53.97 2.2K
12:58 53.97 53.98 53.97 53.98 1.2K
12:59 53.97 53.97 53.97 53.97 1.6K
13:00 53.98 53.98 53.98 53.98 1.1K
13:01 53.98 54.01 53.98 54.00 1.2K
13:02 53.99 53.99 53.97 53.97 1.8K
13:03 53.97 54.00 53.97 54.00 0.4K
13:04 54.00 54.05 54.00 54.05 1.9K
13:05 54.07 54.08 54.07 54.08 2.1K
13:06 54.08 54.08 54.06 54.06 1.2K
13:07 54.08 54.09 54.08 54.09 0.9K
13:08 54.08 54.08 54.07 54.08 2.2K
13:09 54.08 54.11 54.08 54.09 0.6K
13:10 54.08 54.11 54.08 54.09 2.7K
13:11 54.09 54.09 54.07 54.07 1.7K
13:12 54.07 54.07 54.07 54.07 0.2K
13:13 54.07 54.07 54.07 54.07 0.4K
13:14 54.07 54.07 54.07 54.07 1.3K
13:15 54.07 54.08 54.06 54.06 5.1K
13:16 54.08 54.09 54.07 54.07 1.6K
13:17 54.06 54.07 54.06 54.07 3.2K
13:18 54.05 54.05 54.05 54.05 0.9K
13:19 54.05 54.06 54.04 54.05 2.7K
13:20 54.05 54.08 54.05 54.08 0.8K
13:21 54.08 54.09 54.07 54.07 2.1K
13:22 54.05 54.05 54.04 54.04 3.5K
13:23 54.04 54.04 54.04 54.04 0.3K
13:24 54.05 54.06 54.05 54.06 0.6K
13:25 54.06 54.06 54.03 54.03 1.4K
13:26 54.03 54.03 54.00 54.00 2.0K
13:27 54.00 54.00 54.00 54.00 0.2K
13:28 53.99 53.99 53.96 53.96 2.4K
13:29 53.97 53.97 53.96 53.96 0.8K
13:30 53.96 53.98 53.96 53.97 3.2K
13:31 53.97 53.97 53.97 53.97 1.1K
13:32 53.98 53.98 53.98 53.98 1.6K
13:33 53.98 54.01 53.98 54.01 6.7K
13:34 54.01 54.04 54.01 54.02 2.1K
13:35 54.04 54.04 54.02 54.03 2.5K
13:36 54.03 54.03 54.03 54.03 0.5K
13:37 54.04 54.04 54.04 54.04 0.4K
13:38 54.02 54.05 54.00 54.05 2.3K
13:39 54.05 54.05 54.02 54.02 2.3K
13:40 54.01 54.01 54.00 54.00 8.2K
13:41 54.00 54.01 54.00 54.00 8.4K
13:42 54.00 54.03 54.00 54.03 5.6K
13:43 54.06 54.06 54.06 54.06 0.7K
13:44 54.06 54.06 54.05 54.05 0.6K
13:45 54.06 54.06 54.06 54.06 0.6K
13:46 54.06 54.09 54.06 54.09 1.8K
13:47 54.08 54.10 54.08 54.08 3.5K
13:48 54.08 54.08 54.08 54.08 0.4K
13:49 54.09 54.09 54.08 54.08 5.2K
13:50 54.08 54.08 54.08 54.08 0.2K
13:51 54.08 54.09 54.08 54.08 1.9K
13:52 54.09 54.09 54.08 54.08 2.1K
13:53 54.07 54.07 54.07 54.07 2.5K
13:54 54.07 54.07 54.07 54.07 0.1K
13:55 54.07 54.07 54.05 54.05 0.7K
13:56 54.05 54.05 54.04 54.04 1.2K
13:57 54.03 54.03 54.03 54.03 1.9K
13:58 54.03 54.03 54.03 54.03 2.5K
13:59 54.04 54.06 54.04 54.06 2.4K
14:00 54.06 54.06 54.06 54.06 0.0K
14:01 54.05 54.05 54.05 54.05 1.8K
14:02 54.06 54.06 54.05 54.05 5.2K
14:03 54.03 54.03 54.00 54.02 3.3K
14:04 54.01 54.02 54.00 54.02 2.1K
14:05 54.02 54.02 54.01 54.01 5.7K
14:06 54.01 54.01 53.99 53.99 2.4K
14:07 53.99 53.99 53.99 53.99 1.4K
14:08 53.99 54.01 53.99 54.01 1.6K
14:09 54.01 54.01 53.99 53.99 0.9K
14:10 53.99 54.01 53.99 54.00 2.8K
14:11 54.00 54.01 54.00 54.01 5.1K
14:12 54.01 54.01 54.01 54.01 3.9K
14:13 54.01 54.02 54.01 54.01 3.1K
14:14 53.99 53.99 53.99 53.99 2.3K
14:15 53.99 54.01 53.99 54.01 2.9K
14:16 54.01 54.01 54.01 54.01 1.6K
14:17 54.01 54.01 53.99 53.99 4.5K
14:18 53.99 53.99 53.98 53.99 2.9K
14:19 54.01 54.03 54.01 54.03 1.3K
14:20 54.03 54.03 53.99 53.99 3.9K
14:21 53.98 53.98 53.98 53.98 1.3K
14:22 53.98 53.98 53.96 53.96 1.7K
14:23 53.96 53.96 53.96 53.96 1.4K
14:24 53.95 53.95 53.94 53.95 0.7K
14:25 53.95 53.95 53.95 53.95 2.3K
14:26 53.95 53.95 53.94 53.94 2.4K
14:27 53.94 53.95 53.93 53.94 3.8K
14:28 53.95 53.98 53.95 53.98 2.1K
14:29 53.97 53.99 53.96 53.99 2.6K
14:30 53.99 53.99 53.93 53.93 3.0K
14:31 53.93 53.93 53.90 53.91 2.2K
14:32 53.91 53.91 53.91 53.91 4.3K
14:33 53.91 53.93 53.91 53.92 0.8K
14:34 53.92 53.92 53.91 53.91 1.2K
14:35 53.91 53.91 53.91 53.91 3.2K
14:36 53.92 53.92 53.91 53.91 2.4K
14:37 53.91 53.92 53.91 53.92 4.8K
14:38 53.92 53.94 53.92 53.94 3.8K
14:39 53.94 53.95 53.93 53.95 3.0K
14:40 53.96 53.97 53.96 53.97 3.4K
14:41 53.97 53.99 53.97 53.99 3.5K
14:42 54.01 54.01 53.95 53.95 1.4K
14:43 53.99 53.99 53.95 53.95 1.7K
14:44 53.93 53.93 53.90 53.90 2.2K
14:45 53.90 53.91 53.90 53.91 1.2K
14:46 53.91 53.91 53.90 53.91 1.8K
14:47 53.91 53.91 53.90 53.90 1.2K
14:48 53.90 53.91 53.90 53.91 2.7K
14:49 53.91 53.93 53.91 53.93 2.8K
14:50 53.93 53.98 53.93 53.98 2.1K
14:51 53.98 53.98 53.98 53.98 0.2K
14:52 53.98 53.98 53.94 53.94 4.1K
14:53 53.94 53.98 53.93 53.98 3.1K
14:54 53.98 53.99 53.97 53.99 1.3K
14:55 54.00 54.00 53.98 53.98 3.2K
14:56 53.99 54.00 53.96 53.97 7.8K
14:57 53.97 53.97 53.96 53.96 0.3K
14:58 53.96 53.98 53.95 53.95 1.5K
14:59 53.95 53.97 53.95 53.96 3.6K
15:00 53.96 53.96 53.94 53.94 2.9K
15:01 53.96 53.99 53.96 53.99 4.2K
15:02 54.00 54.00 54.00 54.00 0.8K
15:03 53.99 54.00 53.97 53.98 4.7K
15:04 53.98 53.98 53.96 53.98 3.4K
15:05 53.96 53.99 53.96 53.99 4.0K
15:06 53.99 53.99 53.97 53.97 3.4K
15:07 53.97 53.97 53.97 53.97 2.6K
15:08 53.97 53.99 53.97 53.99 3.1K
15:09 53.99 53.99 53.98 53.98 0.9K
15:10 53.97 53.97 53.95 53.95 8.6K
15:11 53.95 53.96 53.95 53.96 2.5K
15:12 53.99 53.99 53.99 53.99 3.3K
15:13 53.97 53.97 53.97 53.97 2.0K
15:14 53.97 53.99 53.97 53.97 2.8K
15:15 53.97 53.99 53.97 53.99 3.2K
15:16 54.00 54.00 53.99 53.99 0.9K
15:17 53.98 53.98 53.97 53.97 5.5K
15:18 53.97 54.09 53.97 54.09 11.8K
15:19 54.10 54.10 54.09 54.09 5.2K
15:20 54.09 54.09 54.09 54.09 0.8K
15:21 54.07 54.07 54.06 54.06 2.1K
15:22 54.06 54.06 54.04 54.04 6.9K
15:23 54.04 54.05 54.04 54.05 1.0K
15:24 54.05 54.05 54.04 54.04 10.6K
15:25 54.04 54.04 54.03 54.03 4.9K
15:26 54.03 54.04 54.01 54.01 3.8K
15:27 54.00 54.01 54.00 54.01 9.2K
15:28 54.00 54.00 53.99 53.99 19.8K
15:29 53.99 53.99 53.98 53.98 3.0K
15:30 53.97 53.97 53.97 53.97 2.8K
15:31 53.98 53.98 53.97 53.98 4.0K
15:32 53.98 54.00 53.97 53.98 8.0K
15:33 53.98 53.98 53.97 53.97 3.2K
15:34 53.97 53.99 53.97 53.99 3.2K
15:35 54.00 54.00 53.99 53.99 1.3K
15:36 53.99 54.00 53.99 54.00 8.0K
15:37 54.00 54.00 54.00 54.00 6.3K
15:38 54.00 54.01 54.00 54.01 13.2K
15:39 54.01 54.01 53.98 53.98 3.3K
15:40 53.98 53.99 53.98 53.99 3.0K
15:41 53.99 53.99 53.99 53.99 3.9K
15:42 53.99 54.00 53.99 54.00 8.1K
15:43 53.98 53.98 53.97 53.97 4.1K
15:44 53.97 53.97 53.95 53.96 7.1K
15:45 53.96 53.97 53.96 53.96 3.3K
15:46 53.98 54.00 53.98 53.98 20.0K
15:47 54.00 54.00 53.98 53.98 4.3K
15:48 53.98 54.04 53.98 54.04 10.4K
15:49 54.04 54.04 54.02 54.02 2.7K
15:50 54.02 54.03 54.01 54.03 7.7K
15:51 54.05 54.05 54.02 54.03 12.2K
15:52 54.03 54.04 54.03 54.04 7.0K
15:53 54.03 54.03 54.00 54.00 14.0K
15:54 54.00 54.00 54.00 54.00 19.3K
15:55 54.00 54.01 54.00 54.01 18.6K
15:56 54.01 54.01 53.96 54.00 21.6K
15:57 54.00 54.00 53.98 53.99 12.8K
15:58 53.97 53.97 53.96 53.96 24.6K
15:59 53.97 54.01 53.97 54.01 24.7K
16:00 54.00 54.08 53.99 54.07 85.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available