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 53.80 54.07 53.70 53.92 11.8K
09:32 53.92 53.92 53.81 53.81 0.2K
09:33 53.81 54.14 53.81 54.14 10.7K
09:34 54.07 54.21 54.07 54.16 19.2K
09:35 54.16 54.40 54.16 54.35 17.6K
09:36 54.44 54.44 54.39 54.39 9.6K
09:37 54.31 54.31 54.13 54.13 7.9K
09:38 54.13 54.13 54.13 54.13 0.1K
09:39 54.13 54.31 54.13 54.17 7.7K
09:40 54.17 54.26 54.17 54.26 2.4K
09:41 54.26 54.33 54.24 54.24 0.8K
09:42 54.26 54.29 54.26 54.26 1.3K
09:43 54.28 54.31 54.28 54.28 9.6K
09:44 54.39 54.39 54.33 54.33 6.6K
09:45 54.34 54.35 54.34 54.35 2.3K
09:46 54.35 54.42 54.35 54.42 2.3K
09:47 54.37 54.37 54.33 54.34 5.4K
09:48 54.34 54.35 54.27 54.28 3.9K
09:49 54.36 54.36 54.31 54.31 1.0K
09:50 54.35 54.35 54.30 54.30 3.5K
09:51 54.35 54.35 54.35 54.35 1.1K
09:52 54.30 54.30 54.29 54.29 1.0K
09:53 54.29 54.33 54.26 54.33 2.7K
09:54 54.33 54.36 54.26 54.36 22.9K
09:55 54.35 54.35 54.34 54.34 4.7K
09:56 54.34 54.34 54.31 54.34 1.6K
09:57 54.34 54.35 54.32 54.32 3.0K
09:58 54.32 54.32 54.31 54.31 6.7K
09:59 54.31 54.31 54.24 54.24 2.7K
10:00 54.24 54.28 54.23 54.23 0.8K
10:01 54.23 54.23 54.11 54.16 4.5K
10:02 54.28 54.28 54.19 54.19 2.5K
10:03 54.19 54.19 54.11 54.11 2.3K
10:04 54.11 54.11 54.07 54.07 0.4K
10:05 54.02 54.12 54.02 54.02 1.1K
10:06 54.02 54.14 54.02 54.14 1.5K
10:07 54.14 54.14 54.04 54.14 3.2K
10:08 54.14 54.24 54.14 54.23 3.1K
10:09 54.24 54.24 54.14 54.14 1.3K
10:10 54.14 54.25 54.14 54.25 1.3K
10:11 54.25 54.25 54.20 54.21 13.8K
10:12 54.21 54.21 54.18 54.18 0.5K
10:13 54.21 54.21 54.14 54.14 51.7K
10:14 54.21 54.21 54.12 54.12 0.8K
10:15 54.08 54.13 54.08 54.13 1.8K
10:16 54.13 54.14 54.08 54.14 1.4K
10:17 54.14 54.14 54.08 54.08 0.4K
10:18 54.08 54.14 54.08 54.11 0.8K
10:19 54.11 54.12 54.11 54.12 2.6K
10:20 54.11 54.17 54.11 54.13 2.6K
10:21 54.13 54.13 54.10 54.10 1.0K
10:22 54.10 54.10 54.05 54.05 2.1K
10:23 54.02 54.04 54.00 54.04 0.9K
10:24 54.07 54.07 54.07 54.07 0.4K
10:25 54.07 54.07 54.07 54.07 1.1K
10:26 54.07 54.09 54.07 54.07 0.6K
10:27 54.04 54.05 54.03 54.03 2.0K
10:28 54.03 54.07 54.03 54.06 0.5K
10:29 54.06 54.08 54.06 54.06 20.0K
10:30 54.06 54.06 53.98 53.98 4.7K
10:31 53.96 53.96 53.95 53.96 2.3K
10:32 53.96 53.97 53.96 53.97 0.7K
10:33 53.95 53.95 53.95 53.95 1.4K
10:34 53.98 54.06 53.98 54.06 10.5K
10:35 54.06 54.13 54.06 54.10 14.4K
10:36 54.10 54.13 54.07 54.13 75.8K
10:37 54.08 54.08 54.08 54.08 0.4K
10:38 54.08 54.08 54.07 54.07 0.5K
10:39 54.06 54.06 54.06 54.06 0.9K
10:40 54.06 54.06 54.00 54.00 6.2K
10:41 54.02 54.05 54.02 54.05 4.5K
10:42 54.05 54.05 54.05 54.05 0.5K
10:43 54.07 54.10 54.07 54.10 1.7K
10:44 54.06 54.06 54.01 54.01 2.3K
10:45 54.09 54.09 54.06 54.06 0.9K
10:46 54.10 54.10 54.09 54.09 0.6K
10:47 54.12 54.12 54.09 54.09 0.9K
10:48 54.13 54.13 54.10 54.10 1.4K
10:49 54.12 54.14 54.12 54.14 5.1K
10:50 54.14 54.14 54.13 54.13 1.2K
10:51 54.13 54.14 54.13 54.13 4.1K
10:52 54.13 54.13 54.12 54.13 1.5K
10:53 54.14 54.14 54.13 54.13 0.5K
10:54 54.13 54.15 54.12 54.15 0.5K
10:55 54.14 54.14 54.12 54.12 1.7K
10:56 54.12 54.13 54.12 54.13 1.4K
10:57 54.14 54.14 54.13 54.13 0.5K
10:58 54.13 54.13 54.13 54.13 0.8K
10:59 54.13 54.14 54.13 54.14 1.0K
11:00 54.13 54.15 54.13 54.14 9.4K
11:01 54.14 54.15 54.14 54.15 1.9K
11:02 54.15 54.15 54.14 54.14 1.0K
11:03 54.15 54.15 54.14 54.14 0.9K
11:04 54.17 54.17 54.15 54.15 7.5K
11:05 54.13 54.13 54.09 54.10 35.1K
11:06 54.10 54.10 54.10 54.10 0.3K
11:07 54.10 54.10 54.06 54.06 2.0K
11:08 54.06 54.06 54.05 54.05 1.7K
11:09 54.05 54.05 54.03 54.04 0.9K
11:10 54.04 54.05 54.04 54.05 0.8K
11:11 54.06 54.06 54.05 54.05 1.2K
11:12 54.05 54.05 54.02 54.02 0.8K
11:13 54.02 54.03 54.02 54.03 1.1K
11:14 54.05 54.05 54.00 54.00 2.7K
11:15 54.00 54.07 54.00 54.07 0.9K
11:16 54.10 54.13 54.10 54.13 0.7K
11:17 54.10 54.13 54.10 54.13 1.9K
11:18 54.10 54.11 54.09 54.09 0.9K
11:19 54.12 54.15 54.12 54.12 1.0K
11:20 54.13 54.13 54.13 54.13 2.8K
11:21 54.13 54.13 54.13 54.13 0.4K
11:22 54.13 54.13 54.10 54.10 1.9K
11:23 54.10 54.12 54.09 54.12 5.9K
11:24 54.11 54.12 54.11 54.12 0.5K
11:25 54.11 54.11 54.07 54.07 3.8K
11:26 54.07 54.10 54.07 54.10 2.6K
11:27 54.10 54.10 54.10 54.10 1.5K
11:28 54.10 54.10 54.09 54.09 0.7K
11:29 54.09 54.09 54.09 54.09 0.1K
11:30 54.09 54.13 54.09 54.10 2.7K
11:31 54.10 54.12 54.10 54.12 0.7K
11:32 54.14 54.15 54.14 54.15 7.5K
11:33 54.15 54.17 54.15 54.17 4.4K
11:34 54.17 54.17 54.17 54.17 2.7K
11:35 54.17 54.18 54.17 54.18 2.6K
11:36 54.18 54.21 54.18 54.21 3.5K
11:37 54.21 54.23 54.21 54.22 7.5K
11:38 54.22 54.22 54.20 54.20 7.4K
11:39 54.19 54.19 54.18 54.18 2.4K
11:40 54.18 54.18 54.18 54.18 4.5K
11:41 54.18 54.18 54.16 54.16 1.0K
11:42 54.15 54.17 54.15 54.17 7.5K
11:43 54.17 54.17 54.16 54.17 1.7K
11:44 54.17 54.18 54.16 54.18 2.0K
11:45 54.19 54.19 54.18 54.18 2.1K
11:46 54.19 54.19 54.18 54.18 2.6K
11:47 54.19 54.19 54.15 54.15 13.2K
11:48 54.15 54.16 54.15 54.16 8.0K
11:49 54.16 54.16 54.15 54.15 10.2K
11:50 54.13 54.13 54.12 54.12 2.4K
11:51 54.12 54.15 54.11 54.15 53.4K
11:52 54.15 54.17 54.15 54.17 0.7K
11:53 54.17 54.19 54.17 54.18 1.5K
11:54 54.18 54.18 54.17 54.17 2.5K
11:55 54.17 54.17 54.17 54.17 0.6K
11:56 54.14 54.19 54.14 54.17 4.4K
11:57 54.18 54.18 54.16 54.16 2.5K
11:58 54.16 54.18 54.16 54.17 2.6K
11:59 54.16 54.18 54.16 54.17 2.6K
12:00 54.17 54.17 54.15 54.15 3.2K
12:01 54.15 54.15 54.13 54.13 1.3K
12:02 54.13 54.17 54.13 54.17 0.8K
12:03 54.15 54.15 54.15 54.15 2.2K
12:04 54.15 54.15 54.14 54.14 0.7K
12:05 54.14 54.14 54.13 54.13 1.4K
12:06 54.13 54.15 54.13 54.15 6.4K
12:07 54.15 54.15 54.14 54.15 1.6K
12:08 54.15 54.17 54.15 54.17 3.5K
12:09 54.17 54.17 54.16 54.16 3.1K
12:10 54.16 54.16 54.13 54.13 2.0K
12:11 54.15 54.15 54.15 54.15 1.4K
12:12 54.16 54.16 54.14 54.14 1.8K
12:13 54.14 54.14 54.14 54.14 0.4K
12:14 54.15 54.16 54.15 54.15 1.7K
12:15 54.15 54.15 54.14 54.14 1.8K
12:16 54.12 54.14 54.12 54.14 1.5K
12:17 54.14 54.14 54.13 54.13 1.1K
12:18 54.11 54.13 54.11 54.13 1.9K
12:19 54.13 54.13 54.13 54.13 0.2K
12:20 54.14 54.14 54.12 54.12 0.8K
12:21 54.10 54.13 54.10 54.13 0.5K
12:22 54.13 54.13 54.13 54.13 1.2K
12:23 54.13 54.15 54.13 54.15 1.7K
12:24 54.15 54.15 54.15 54.15 0.1K
12:25 54.15 54.15 54.15 54.15 0.0K
12:26 54.14 54.16 54.14 54.14 2.4K
12:27 54.11 54.13 54.11 54.13 3.7K
12:28 54.13 54.13 54.13 54.13 0.1K
12:29 54.13 54.14 54.13 54.14 1.3K
12:30 54.13 54.13 54.13 54.13 0.1K
12:31 54.07 54.07 54.07 54.07 1.9K
12:32 54.07 54.07 54.07 54.07 0.5K
12:33 54.07 54.07 54.07 54.07 0.1K
12:34 54.07 54.11 54.07 54.11 11.0K
12:35 54.11 54.11 54.09 54.09 1.5K
12:36 54.09 54.09 54.09 54.09 0.2K
12:37 54.11 54.12 54.09 54.09 1.0K
12:38 54.10 54.10 54.10 54.10 2.4K
12:39 54.10 54.10 54.09 54.09 1.5K
12:40 54.09 54.09 54.08 54.08 1.6K
12:41 54.10 54.10 54.07 54.09 2.7K
12:42 54.06 54.06 54.06 54.06 3.2K
12:43 54.06 54.06 54.02 54.02 2.1K
12:44 54.02 54.03 54.00 54.00 1.2K
12:45 54.02 54.02 54.02 54.02 0.3K
12:46 54.03 54.04 54.03 54.04 3.4K
12:47 54.06 54.06 54.06 54.06 0.2K
12:48 54.06 54.06 54.06 54.06 0.4K
12:49 54.06 54.06 54.00 54.00 37.6K
12:50 53.99 54.00 53.99 54.00 0.5K
12:51 53.98 53.98 53.98 53.98 0.7K
12:52 53.98 53.99 53.98 53.99 1.2K
12:53 53.94 53.98 53.94 53.98 6.6K
12:54 53.98 53.98 53.98 53.98 0.0K
12:55 53.97 53.97 53.97 53.97 2.4K
12:56 53.97 53.98 53.97 53.98 0.4K
12:57 53.96 53.96 53.96 53.96 1.1K
12:58 53.96 53.96 53.92 53.92 3.2K
12:59 53.92 53.93 53.92 53.93 0.6K
13:00 53.94 53.95 53.94 53.95 2.2K
13:01 53.95 53.95 53.93 53.93 0.6K
13:02 53.93 53.93 53.92 53.93 2.5K
13:03 53.93 53.93 53.93 53.93 0.0K
13:04 53.95 53.95 53.94 53.94 2.8K
13:05 53.94 53.94 53.94 53.94 0.3K
13:06 53.92 53.93 53.92 53.93 1.2K
13:07 53.93 53.95 53.93 53.95 0.9K
13:08 53.96 53.97 53.96 53.96 0.7K
13:09 53.96 53.96 53.96 53.96 1.2K
13:10 53.96 53.96 53.92 53.92 2.7K
13:11 53.92 53.94 53.92 53.94 2.1K
13:12 53.94 53.94 53.94 53.94 0.8K
13:13 53.94 53.95 53.94 53.95 0.6K
13:14 53.95 53.95 53.95 53.95 0.4K
13:15 53.95 53.95 53.93 53.93 0.4K
13:16 53.93 53.95 53.93 53.95 2.1K
13:17 53.95 53.95 53.93 53.93 0.3K
13:18 53.93 53.96 53.93 53.96 0.4K
13:19 53.96 53.96 53.92 53.92 1.3K
13:20 53.92 53.92 53.92 53.92 0.5K
13:21 53.94 53.97 53.94 53.96 17.8K
13:22 53.97 53.98 53.97 53.98 10.9K
13:23 53.96 53.96 53.96 53.96 0.7K
13:24 53.95 53.95 53.92 53.92 1.8K
13:25 53.92 53.92 53.91 53.91 0.3K
13:26 53.91 53.93 53.91 53.93 0.3K
13:27 53.93 53.94 53.93 53.94 0.2K
13:28 53.94 53.96 53.94 53.95 2.9K
13:29 53.99 53.99 53.96 53.96 1.7K
13:30 53.96 53.99 53.95 53.95 1.0K
13:31 53.99 54.00 53.96 54.00 0.4K
13:32 54.00 54.00 54.00 54.00 0.7K
13:33 53.99 53.99 53.99 53.99 0.1K
13:34 53.98 54.01 53.98 54.01 2.3K
13:35 54.00 54.00 54.00 54.00 0.4K
13:36 54.00 54.00 53.99 54.00 2.6K
13:37 54.02 54.02 54.00 54.00 0.3K
13:38 54.01 54.01 54.01 54.01 3.2K
13:39 53.99 54.04 53.99 54.04 6.9K
13:40 54.04 54.04 54.01 54.01 0.3K
13:41 54.00 54.04 54.00 54.00 2.7K
13:42 54.01 54.01 54.01 54.01 0.1K
13:43 54.01 54.01 53.99 53.99 2.4K
13:44 53.99 53.99 53.99 53.99 0.3K
13:45 53.97 53.97 53.97 53.97 0.6K
13:46 53.97 53.97 53.96 53.96 2.6K
13:47 53.96 53.97 53.96 53.97 3.2K
13:48 53.97 53.97 53.96 53.96 1.6K
13:49 53.96 53.96 53.94 53.94 1.7K
13:50 53.93 53.93 53.93 53.93 6.4K
13:51 53.94 53.94 53.92 53.92 0.4K
13:52 53.92 53.94 53.92 53.94 4.0K
13:53 53.94 53.94 53.92 53.92 1.3K
13:54 53.92 53.94 53.92 53.92 0.5K
13:55 53.92 53.94 53.92 53.94 10.0K
13:56 53.93 53.93 53.93 53.93 2.5K
13:57 53.93 53.93 53.93 53.93 3.3K
13:58 53.93 53.93 53.93 53.93 2.4K
13:59 53.92 53.93 53.92 53.93 3.2K
14:00 53.91 53.93 53.91 53.93 6.0K
14:01 53.93 53.93 53.91 53.91 1.0K
14:02 53.90 53.90 53.84 53.86 4.2K
14:03 53.85 53.85 53.85 53.85 0.6K
14:04 53.83 53.83 53.78 53.78 2.7K
14:05 53.78 53.78 53.77 53.78 3.6K
14:06 53.81 53.81 53.80 53.80 0.9K
14:07 53.80 53.83 53.80 53.83 0.5K
14:08 53.83 53.84 53.82 53.84 1.0K
14:09 53.84 53.85 53.84 53.85 0.5K
14:10 53.85 53.85 53.81 53.81 1.0K
14:11 53.81 53.82 53.81 53.81 1.7K
14:12 53.81 53.82 53.81 53.82 1.8K
14:13 53.82 53.82 53.82 53.82 1.0K
14:14 53.83 53.83 53.83 53.83 1.2K
14:15 53.84 53.85 53.84 53.85 0.6K
14:16 53.84 53.89 53.84 53.89 1.7K
14:17 53.89 53.90 53.86 53.86 0.6K
14:18 53.87 53.91 53.87 53.91 0.2K
14:19 53.88 53.91 53.88 53.91 0.3K
14:20 53.88 53.91 53.88 53.88 2.4K
14:21 53.86 53.87 53.86 53.87 1.2K
14:22 53.87 53.87 53.83 53.84 12.8K
14:23 53.84 53.84 53.84 53.84 0.3K
14:24 53.83 53.83 53.80 53.80 5.6K
14:25 53.80 53.80 53.80 53.80 0.0K
14:26 53.80 53.82 53.80 53.80 1.5K
14:27 53.80 53.82 53.80 53.82 0.1K
14:28 53.82 53.84 53.82 53.83 0.8K
14:29 53.83 53.83 53.83 53.83 0.9K
14:30 53.84 53.84 53.83 53.83 1.4K
14:31 53.83 53.83 53.83 53.83 0.2K
14:32 53.83 53.83 53.83 53.83 0.2K
14:33 53.81 53.83 53.81 53.83 0.7K
14:34 53.83 53.83 53.82 53.82 1.5K
14:35 53.82 53.82 53.82 53.82 2.9K
14:36 53.79 53.79 53.79 53.79 1.8K
14:37 53.78 53.78 53.78 53.78 1.8K
14:38 53.78 53.78 53.78 53.78 1.2K
14:39 53.78 53.79 53.78 53.79 1.7K
14:40 53.79 53.80 53.79 53.80 1.9K
14:41 53.80 53.85 53.80 53.85 4.4K
14:42 53.85 53.85 53.85 53.85 0.4K
14:43 53.83 53.83 53.83 53.83 1.0K
14:44 53.86 53.86 53.83 53.86 0.8K
14:45 53.86 53.86 53.86 53.86 0.8K
14:46 53.88 53.90 53.88 53.90 1.4K
14:47 53.90 53.90 53.87 53.87 22.5K
14:48 53.87 53.88 53.87 53.88 1.1K
14:49 53.88 53.88 53.88 53.88 0.0K
14:50 53.88 53.88 53.87 53.87 0.5K
14:51 53.87 53.87 53.86 53.86 2.2K
14:52 53.87 53.87 53.87 53.87 1.0K
14:53 53.89 53.89 53.89 53.89 4.0K
14:54 53.94 53.94 53.94 53.94 1.4K
14:55 53.94 53.95 53.90 53.90 3.9K
14:56 53.90 53.90 53.90 53.90 0.1K
14:57 53.90 53.94 53.90 53.92 3.1K
14:58 53.92 53.94 53.92 53.94 0.2K
14:59 53.92 53.92 53.89 53.89 3.0K
15:00 53.89 53.91 53.89 53.89 1.3K
15:01 53.89 53.97 53.89 53.97 9.9K
15:02 53.97 53.99 53.95 53.95 5.6K
15:03 53.94 53.95 53.92 53.94 19.6K
15:04 53.94 54.05 53.94 54.05 14.6K
15:05 54.00 54.00 54.00 54.00 0.1K
15:06 53.97 53.97 53.96 53.96 2.9K
15:07 53.96 53.96 53.96 53.96 2.5K
15:08 53.96 53.99 53.96 53.99 5.0K
15:09 53.99 54.01 53.99 54.01 3.7K
15:10 54.01 54.01 54.01 54.01 2.1K
15:11 54.01 54.01 53.98 53.98 2.6K
15:12 53.97 54.00 53.97 53.97 6.0K
15:13 54.00 54.02 54.00 54.02 10.6K
15:14 54.02 54.02 54.01 54.01 0.5K
15:15 54.01 54.01 53.97 53.97 7.4K
15:16 53.96 53.98 53.95 53.98 3.6K
15:17 53.98 53.98 53.98 53.98 1.0K
15:18 54.00 54.01 53.98 53.98 1.2K
15:19 53.98 54.00 53.98 54.00 0.4K
15:20 53.98 54.00 53.98 54.00 5.4K
15:21 53.99 53.99 53.98 53.98 2.3K
15:22 53.98 54.00 53.98 53.98 1.6K
15:23 53.98 54.00 53.98 54.00 0.3K
15:24 53.97 53.97 53.95 53.95 6.2K
15:25 53.95 53.95 53.95 53.95 4.0K
15:26 53.96 53.96 53.96 53.96 0.5K
15:27 53.96 53.96 53.92 53.92 2.8K
15:28 53.92 53.96 53.92 53.96 1.9K
15:29 53.96 53.96 53.92 53.92 2.0K
15:30 53.92 53.92 53.92 53.92 1.6K
15:31 53.93 53.98 53.93 53.98 3.1K
15:32 53.98 53.98 53.97 53.97 1.2K
15:33 53.97 53.97 53.94 53.94 3.4K
15:34 53.94 53.96 53.94 53.96 1.4K
15:35 53.96 53.96 53.96 53.96 1.2K
15:36 53.96 53.97 53.96 53.97 1.7K
15:37 53.96 53.97 53.96 53.97 1.5K
15:38 53.97 53.97 53.96 53.96 6.5K
15:39 53.94 53.94 53.93 53.93 2.5K
15:40 53.95 53.97 53.95 53.97 3.8K
15:41 53.98 53.98 53.98 53.98 0.8K
15:42 53.98 53.98 53.97 53.97 1.1K
15:43 53.97 53.98 53.96 53.98 4.4K
15:44 53.98 53.99 53.98 53.99 2.5K
15:45 53.98 53.98 53.97 53.97 4.5K
15:46 53.98 53.98 53.98 53.98 2.0K
15:47 53.97 53.98 53.97 53.97 2.3K
15:48 53.97 53.98 53.97 53.98 5.8K
15:49 53.98 53.98 53.95 53.95 4.7K
15:50 53.95 53.97 53.95 53.97 6.1K
15:51 53.97 53.99 53.96 53.99 6.5K
15:52 53.97 53.98 53.96 53.98 7.8K
15:53 53.98 53.98 53.95 53.95 5.1K
15:54 53.95 53.96 53.95 53.96 2.2K
15:55 53.95 53.98 53.95 53.97 9.5K
15:56 53.99 53.99 53.94 53.94 44.5K
15:57 53.93 53.95 53.92 53.95 15.8K
15:58 53.92 53.93 53.91 53.91 9.4K
15:59 53.93 53.94 53.93 53.94 13.3K
16:00 53.88 53.99 53.72 53.89 111.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available