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 53.85 54.00 53.85 53.94 14.3K
09:32 53.93 53.93 53.93 53.93 0.2K
09:33 53.93 54.01 53.93 54.01 13.2K
09:34 54.02 54.04 53.98 53.98 3.8K
09:35 53.98 54.01 53.98 54.01 2.9K
09:36 53.96 53.99 53.96 53.99 1.9K
09:37 53.99 53.99 53.99 53.99 0.6K
09:38 53.99 53.99 53.76 53.79 4.0K
09:39 53.74 53.74 53.74 53.74 1.2K
09:40 53.82 53.90 53.75 53.89 1.7K
09:41 53.89 53.98 53.89 53.89 2.0K
09:42 53.89 54.00 53.89 54.00 0.9K
09:43 54.00 54.00 53.87 53.87 1.5K
09:44 53.87 53.88 53.82 53.82 2.6K
09:45 53.82 53.88 53.82 53.88 2.7K
09:46 53.86 53.93 53.86 53.90 5.6K
09:47 53.91 53.91 53.84 53.84 2.3K
09:48 53.84 53.85 53.84 53.84 0.5K
09:49 53.84 53.93 53.84 53.93 0.8K
09:50 53.83 53.87 53.83 53.87 4.4K
09:51 53.87 53.87 53.85 53.85 1.6K
09:52 53.87 53.87 53.85 53.85 1.1K
09:53 53.85 53.85 53.79 53.79 3.8K
09:54 53.79 53.85 53.78 53.85 1.1K
09:55 53.85 53.85 53.81 53.85 4.3K
09:56 53.86 53.90 53.86 53.90 0.7K
09:57 53.86 53.86 53.82 53.86 2.0K
09:58 53.86 53.86 53.82 53.82 1.7K
09:59 53.82 53.83 53.79 53.79 5.8K
10:00 53.79 53.80 53.74 53.74 3.1K
10:01 53.74 53.74 53.67 53.71 3.9K
10:02 53.69 53.69 53.60 53.62 2.8K
10:03 53.62 53.66 53.60 53.66 1.4K
10:04 53.66 53.66 53.66 53.66 0.4K
10:05 53.66 53.66 53.64 53.64 2.6K
10:06 53.58 53.58 53.52 53.52 2.7K
10:07 53.52 53.52 53.45 53.45 2.2K
10:08 53.45 53.50 53.45 53.50 0.8K
10:09 53.47 53.55 53.47 53.54 3.9K
10:10 53.54 53.58 53.52 53.52 2.0K
10:11 53.52 53.52 53.52 53.52 0.0K
10:12 53.52 53.56 53.52 53.56 2.0K
10:13 53.56 53.57 53.55 53.55 3.2K
10:14 53.55 53.57 53.51 53.51 2.4K
10:15 53.51 53.51 53.51 53.51 1.2K
10:16 53.51 53.51 53.46 53.48 2.2K
10:17 53.49 53.49 53.46 53.46 1.3K
10:18 53.52 53.54 53.52 53.52 4.7K
10:19 53.54 53.54 53.54 53.54 0.8K
10:20 53.54 53.54 53.54 53.54 0.1K
10:21 53.54 53.54 53.50 53.52 3.3K
10:22 53.52 53.57 53.52 53.57 1.9K
10:23 53.57 53.57 53.54 53.54 0.7K
10:24 53.54 53.56 53.54 53.56 0.7K
10:25 53.54 53.54 53.54 53.54 0.2K
10:26 53.54 53.54 53.52 53.52 1.8K
10:27 53.52 53.52 53.52 53.52 0.5K
10:28 53.46 53.49 53.46 53.48 10.2K
10:29 53.48 53.49 53.48 53.49 1.7K
10:30 53.49 53.49 53.48 53.48 7.3K
10:31 53.48 53.48 53.48 53.48 0.4K
10:32 53.48 53.48 53.48 53.48 0.2K
10:33 53.48 53.49 53.48 53.49 0.9K
10:34 53.49 53.49 53.49 53.49 0.6K
10:35 53.47 53.48 53.47 53.48 1.5K
10:36 53.48 53.53 53.48 53.53 3.2K
10:37 53.53 53.60 53.53 53.60 0.4K
10:38 53.60 53.60 53.54 53.57 2.4K
10:39 53.57 53.57 53.57 53.57 0.4K
10:40 53.57 53.58 53.57 53.58 0.5K
10:41 53.58 53.60 53.58 53.59 8.0K
10:42 53.59 53.61 53.59 53.61 0.8K
10:43 53.56 53.56 53.56 53.56 2.9K
10:44 53.56 53.56 53.52 53.52 0.7K
10:45 53.52 53.52 53.52 53.52 0.8K
10:46 53.52 53.52 53.46 53.46 0.8K
10:47 53.46 53.46 53.46 53.46 0.8K
10:48 53.46 53.46 53.44 53.44 0.5K
10:49 53.45 53.49 53.45 53.49 2.3K
10:50 53.49 53.50 53.46 53.50 1.7K
10:51 53.50 53.50 53.50 53.50 1.2K
10:52 53.50 53.53 53.50 53.53 1.3K
10:53 53.53 53.53 53.53 53.53 0.5K
10:54 53.47 53.50 53.46 53.46 0.4K
10:55 53.46 53.46 53.46 53.46 0.3K
10:56 53.46 53.53 53.46 53.46 2.2K
10:57 53.46 53.46 53.46 53.46 0.6K
10:58 53.45 53.45 53.45 53.45 0.2K
10:59 53.45 53.49 53.45 53.49 2.1K
11:00 53.49 53.49 53.49 53.49 1.3K
11:01 53.49 53.53 53.49 53.51 0.5K
11:02 53.49 53.49 53.47 53.47 1.6K
11:03 53.47 53.48 53.44 53.44 1.9K
11:04 53.44 53.49 53.43 53.49 1.4K
11:05 53.46 53.46 53.45 53.45 0.4K
11:06 53.45 53.48 53.45 53.48 0.9K
11:07 53.48 53.48 53.48 53.48 0.1K
11:08 53.48 53.48 53.47 53.47 0.2K
11:09 53.46 53.49 53.46 53.49 0.7K
11:10 53.49 53.49 53.49 53.49 1.0K
11:11 53.50 53.50 53.50 53.50 0.9K
11:12 53.48 53.48 53.48 53.48 1.7K
11:13 53.47 53.47 53.46 53.47 1.6K
11:14 53.47 53.49 53.46 53.49 7.2K
11:15 53.49 53.49 53.46 53.46 1.1K
11:16 53.46 53.48 53.46 53.46 0.3K
11:17 53.46 53.49 53.46 53.49 1.2K
11:18 53.48 53.49 53.47 53.47 2.2K
11:19 53.47 53.47 53.46 53.46 1.0K
11:20 53.46 53.46 53.46 53.46 0.4K
11:21 53.46 53.46 53.46 53.46 0.5K
11:22 53.46 53.47 53.45 53.47 1.3K
11:23 53.47 53.48 53.47 53.48 6.2K
11:24 53.48 53.49 53.46 53.49 0.8K
11:25 53.49 53.49 53.49 53.49 0.4K
11:26 53.51 53.51 53.51 53.51 0.2K
11:27 53.51 53.51 53.48 53.48 0.1K
11:28 53.47 53.47 53.46 53.46 4.3K
11:29 53.46 53.46 53.46 53.46 2.3K
11:30 53.46 53.46 53.40 53.40 2.0K
11:31 53.42 53.43 53.42 53.43 2.6K
11:32 53.43 53.57 53.42 53.48 22.1K
11:33 53.52 53.52 53.52 53.52 0.8K
11:34 53.49 53.52 53.49 53.52 0.8K
11:35 53.52 53.52 53.52 53.52 0.3K
11:36 53.50 53.50 53.50 53.50 4.2K
11:37 53.48 53.49 53.47 53.49 5.1K
11:38 53.49 53.52 53.49 53.50 1.7K
11:39 53.50 53.50 53.47 53.47 2.7K
11:40 53.47 53.48 53.46 53.47 2.4K
11:41 53.45 53.49 53.45 53.49 2.0K
11:42 53.50 53.50 53.49 53.49 0.2K
11:43 53.50 53.50 53.50 53.50 1.4K
11:44 53.52 53.53 53.51 53.53 1.2K
11:45 53.53 53.53 53.53 53.53 0.4K
11:46 53.53 53.56 53.53 53.56 0.4K
11:47 53.58 53.60 53.58 53.60 0.9K
11:48 53.57 53.57 53.57 53.57 1.4K
11:49 53.57 53.57 53.57 53.57 0.3K
11:50 53.57 53.58 53.56 53.56 3.7K
11:51 53.54 53.58 53.54 53.58 1.9K
11:52 53.58 53.58 53.58 53.58 0.0K
11:53 53.52 53.54 53.52 53.54 2.9K
11:54 53.54 53.54 53.54 53.54 0.4K
11:55 53.54 53.56 53.54 53.56 5.4K
11:56 53.56 53.56 53.56 53.56 0.2K
11:57 53.56 53.58 53.56 53.58 0.4K
11:58 53.55 53.55 53.51 53.52 2.4K
11:59 53.51 53.53 53.51 53.51 1.1K
12:00 53.50 53.51 53.50 53.51 2.4K
12:01 53.51 53.52 53.51 53.52 0.5K
12:02 53.52 53.52 53.51 53.51 1.4K
12:03 53.51 53.51 53.51 53.51 0.1K
12:04 53.51 53.51 53.46 53.47 2.2K
12:05 53.48 53.48 53.47 53.47 0.7K
12:06 53.47 53.47 53.47 53.47 0.2K
12:07 53.47 53.48 53.47 53.48 0.9K
12:08 53.48 53.48 53.47 53.47 0.8K
12:09 53.48 53.51 53.48 53.51 1.5K
12:10 53.51 53.51 53.50 53.50 1.2K
12:11 53.50 53.54 53.50 53.54 0.6K
12:12 53.54 53.54 53.54 53.54 0.8K
12:13 53.54 53.54 53.52 53.52 2.0K
12:14 53.51 53.51 53.51 53.51 0.8K
12:15 53.52 53.53 53.52 53.53 1.7K
12:16 53.53 53.59 53.53 53.59 1.5K
12:17 53.59 53.59 53.59 53.59 0.4K
12:18 53.59 53.60 53.59 53.60 3.2K
12:19 53.66 53.66 53.66 53.66 0.5K
12:20 53.66 53.74 53.66 53.74 3.7K
12:21 53.77 53.78 53.73 53.73 6.0K
12:22 53.73 53.73 53.70 53.70 2.0K
12:23 53.83 53.83 53.77 53.77 1.2K
12:24 53.77 53.77 53.71 53.71 1.7K
12:25 53.71 53.71 53.70 53.70 1.7K
12:26 53.70 53.71 53.69 53.71 1.7K
12:27 53.67 53.67 53.66 53.66 1.3K
12:28 53.66 53.66 53.66 53.66 1.1K
12:29 53.66 53.66 53.64 53.64 2.5K
12:30 53.61 53.61 53.61 53.61 0.4K
12:31 53.63 53.64 53.60 53.64 2.0K
12:32 53.62 53.63 53.62 53.63 5.5K
12:33 53.63 53.63 53.60 53.60 1.4K
12:34 53.60 53.60 53.60 53.60 0.4K
12:35 53.60 53.61 53.60 53.61 1.4K
12:36 53.62 53.62 53.62 53.62 1.2K
12:37 53.62 53.62 53.58 53.58 4.6K
12:38 53.57 53.59 53.57 53.59 2.5K
12:39 53.58 53.60 53.57 53.60 6.5K
12:40 53.62 53.63 53.62 53.63 0.7K
12:41 53.57 53.58 53.57 53.58 3.0K
12:42 53.58 53.58 53.57 53.58 1.0K
12:43 53.58 53.62 53.58 53.62 0.9K
12:44 53.62 53.62 53.61 53.61 0.2K
12:45 53.61 53.62 53.61 53.62 0.7K
12:46 53.60 53.62 53.60 53.62 1.0K
12:47 53.58 53.59 53.58 53.59 5.2K
12:48 53.59 53.60 53.57 53.60 2.1K
12:49 53.60 53.60 53.60 53.60 0.4K
12:50 53.60 53.60 53.58 53.58 5.2K
12:51 53.58 53.59 53.58 53.59 0.3K
12:52 53.59 53.59 53.59 53.59 0.9K
12:53 53.60 53.60 53.58 53.59 1.1K
12:54 53.59 53.59 53.59 53.59 0.3K
12:55 53.60 53.60 53.59 53.59 1.7K
12:56 53.58 53.59 53.58 53.59 1.8K
12:57 53.57 53.57 53.57 53.57 0.7K
12:58 53.59 53.60 53.59 53.60 1.2K
12:59 53.60 53.60 53.60 53.60 0.9K
13:00 53.60 53.60 53.52 53.52 10.2K
13:01 53.52 53.52 53.52 53.52 0.8K
13:02 53.52 53.52 53.52 53.52 0.0K
13:03 53.52 53.57 53.52 53.57 1.2K
13:04 53.57 53.57 53.57 53.57 0.3K
13:05 53.57 53.57 53.57 53.57 0.2K
13:06 53.57 53.57 53.57 53.57 0.3K
13:07 53.57 53.57 53.57 53.57 0.9K
13:08 53.58 53.58 53.58 53.58 2.9K
13:09 53.58 53.58 53.58 53.58 0.5K
13:10 53.60 53.60 53.60 53.60 1.5K
13:11 53.56 53.56 53.56 53.56 0.3K
13:12 53.56 53.57 53.56 53.57 0.5K
13:13 53.56 53.57 53.56 53.57 0.6K
13:14 53.56 53.59 53.56 53.58 3.8K
13:15 53.58 53.58 53.58 53.58 0.8K
13:16 53.58 53.58 53.56 53.58 0.8K
13:17 53.56 53.58 53.56 53.58 2.8K
13:18 53.58 53.58 53.58 53.58 0.5K
13:19 53.58 53.58 53.53 53.53 2.5K
13:20 53.53 53.57 53.53 53.57 1.0K
13:21 53.55 53.57 53.55 53.57 0.4K
13:22 53.57 53.57 53.57 53.57 0.2K
13:23 53.55 53.55 53.55 53.55 1.0K
13:24 53.56 53.56 53.56 53.56 0.1K
13:25 53.56 53.56 53.52 53.52 2.1K
13:26 53.52 53.52 53.52 53.52 0.2K
13:27 53.56 53.56 53.55 53.55 1.1K
13:28 53.55 53.55 53.54 53.54 1.2K
13:29 53.55 53.55 53.53 53.53 1.2K
13:30 53.53 53.53 53.51 53.51 2.5K
13:31 53.51 53.53 53.51 53.53 0.9K
13:32 53.53 53.53 53.51 53.51 2.4K
13:33 53.53 53.54 53.53 53.53 5.5K
13:34 53.53 53.54 53.53 53.54 0.4K
13:35 53.54 53.54 53.54 53.54 0.6K
13:36 53.54 53.55 53.54 53.54 1.8K
13:37 53.54 53.56 53.54 53.56 1.2K
13:38 53.56 53.57 53.56 53.57 0.5K
13:39 53.57 53.57 53.57 53.57 0.3K
13:40 53.57 53.57 53.57 53.57 1.4K
13:41 53.58 53.58 53.58 53.58 1.2K
13:42 53.58 53.58 53.58 53.58 0.8K
13:43 53.58 53.58 53.58 53.58 0.2K
13:44 53.58 53.59 53.58 53.59 0.4K
13:45 53.59 53.59 53.58 53.58 3.5K
13:46 53.56 53.56 53.56 53.56 0.6K
13:47 53.56 53.56 53.56 53.56 0.4K
13:48 53.56 53.56 53.56 53.56 0.3K
13:49 53.56 53.57 53.56 53.57 2.0K
13:50 53.55 53.55 53.55 53.55 1.2K
13:51 53.55 53.56 53.55 53.55 0.6K
13:52 53.56 53.56 53.56 53.56 0.4K
13:53 53.54 53.58 53.54 53.58 1.1K
13:54 53.58 53.58 53.58 53.58 1.4K
13:55 53.58 53.58 53.58 53.58 1.4K
13:56 53.58 53.58 53.58 53.58 0.3K
13:57 53.58 53.60 53.58 53.59 1.4K
13:58 53.59 53.59 53.59 53.59 0.7K
13:59 53.59 53.59 53.59 53.59 0.1K
14:00 53.59 53.59 53.55 53.55 2.6K
14:01 53.55 53.57 53.55 53.57 0.9K
14:02 53.57 53.58 53.56 53.58 1.4K
14:03 53.59 53.59 53.59 53.59 1.6K
14:04 53.60 53.62 53.60 53.62 3.2K
14:05 53.62 53.63 53.61 53.63 3.4K
14:06 53.64 53.64 53.64 53.64 0.9K
14:07 53.64 53.64 53.64 53.64 0.1K
14:08 53.64 53.64 53.58 53.58 4.1K
14:09 53.58 53.61 53.58 53.61 1.7K
14:10 53.61 53.62 53.61 53.62 1.4K
14:11 53.63 53.64 53.63 53.64 1.5K
14:12 53.64 53.65 53.64 53.65 0.3K
14:13 53.65 53.66 53.65 53.65 2.3K
14:14 53.65 53.65 53.64 53.64 1.7K
14:15 53.64 53.64 53.64 53.64 3.5K
14:16 53.64 53.65 53.62 53.62 5.2K
14:17 53.62 53.63 53.62 53.62 2.0K
14:18 53.62 53.63 53.62 53.63 0.6K
14:19 53.62 53.63 53.62 53.62 2.8K
14:20 53.63 53.63 53.62 53.62 2.5K
14:21 53.62 53.62 53.62 53.62 0.1K
14:22 53.62 53.62 53.61 53.61 1.6K
14:23 53.62 53.62 53.62 53.62 0.5K
14:24 53.62 53.62 53.60 53.60 1.8K
14:25 53.60 53.60 53.58 53.60 0.9K
14:26 53.60 53.60 53.58 53.58 0.6K
14:27 53.58 53.60 53.58 53.60 0.3K
14:28 53.58 53.59 53.58 53.59 4.0K
14:29 53.59 53.59 53.58 53.59 3.9K
14:30 53.59 53.60 53.59 53.60 2.1K
14:31 53.62 53.62 53.62 53.62 0.4K
14:32 53.63 53.65 53.63 53.65 0.6K
14:33 53.65 53.65 53.63 53.63 1.0K
14:34 53.63 53.63 53.63 53.63 1.8K
14:35 53.63 53.63 53.61 53.61 0.4K
14:36 53.61 53.63 53.61 53.63 2.5K
14:37 53.62 53.62 53.62 53.62 0.8K
14:38 53.63 53.63 53.61 53.62 6.4K
14:39 53.60 53.61 53.60 53.61 4.0K
14:40 53.61 53.61 53.60 53.60 0.5K
14:41 53.60 53.60 53.59 53.59 1.6K
14:42 53.58 53.60 53.58 53.60 1.0K
14:43 53.60 53.60 53.59 53.59 0.6K
14:44 53.59 53.59 53.59 53.59 0.3K
14:45 53.60 53.60 53.59 53.59 3.8K
14:46 53.59 53.59 53.59 53.59 1.1K
14:47 53.59 53.59 53.58 53.58 0.8K
14:48 53.58 53.59 53.58 53.59 0.9K
14:49 53.59 53.59 53.58 53.58 0.9K
14:50 53.57 53.57 53.56 53.56 3.3K
14:51 53.56 53.58 53.56 53.57 2.7K
14:52 53.56 53.56 53.56 53.56 0.9K
14:53 53.55 53.56 53.54 53.54 4.0K
14:54 53.55 53.56 53.55 53.56 3.2K
14:55 53.56 53.56 53.56 53.56 0.2K
14:56 53.56 53.56 53.56 53.56 0.6K
14:57 53.57 53.57 53.54 53.54 2.8K
14:58 53.53 53.55 53.53 53.53 5.0K
14:59 53.53 53.53 53.53 53.53 3.1K
15:00 53.52 53.53 53.51 53.53 7.7K
15:01 53.53 53.53 53.53 53.53 1.5K
15:02 53.53 53.53 53.52 53.52 1.6K
15:03 53.53 53.53 53.53 53.53 0.5K
15:04 53.52 53.53 53.52 53.53 4.4K
15:05 53.54 53.56 53.54 53.56 3.9K
15:06 53.56 53.56 53.55 53.55 0.6K
15:07 53.56 53.56 53.56 53.56 1.7K
15:08 53.53 53.53 53.52 53.52 8.5K
15:09 53.52 53.52 53.52 53.52 0.6K
15:10 53.52 53.52 53.50 53.51 2.5K
15:11 53.51 53.52 53.50 53.52 6.7K
15:12 53.52 53.55 53.52 53.52 2.7K
15:13 53.52 53.54 53.52 53.53 2.1K
15:14 53.53 53.53 53.53 53.53 4.9K
15:15 53.52 53.53 53.52 53.53 2.5K
15:16 53.53 53.53 53.51 53.52 5.4K
15:17 53.53 53.53 53.50 53.51 18.0K
15:18 53.51 53.52 53.51 53.52 7.3K
15:19 53.52 53.52 53.52 53.52 5.2K
15:20 53.52 53.55 53.52 53.53 10.6K
15:21 53.53 53.53 53.53 53.53 4.6K
15:22 53.52 53.52 53.52 53.52 7.6K
15:23 53.48 53.48 53.46 53.46 6.7K
15:24 53.46 53.46 53.44 53.44 4.8K
15:25 53.44 53.44 53.42 53.42 2.5K
15:26 53.44 53.44 53.42 53.42 2.5K
15:27 53.42 53.42 53.41 53.41 2.7K
15:28 53.42 53.43 53.41 53.41 13.7K
15:29 53.40 53.42 53.40 53.41 4.3K
15:30 53.41 53.44 53.41 53.44 8.3K
15:31 53.44 53.46 53.44 53.46 3.3K
15:32 53.46 53.47 53.45 53.45 2.9K
15:33 53.45 53.46 53.45 53.45 5.4K
15:34 53.45 53.46 53.44 53.44 2.3K
15:35 53.45 53.45 53.45 53.45 3.2K
15:36 53.45 53.45 53.44 53.44 7.9K
15:37 53.43 53.45 53.43 53.45 6.3K
15:38 53.45 53.47 53.45 53.47 7.8K
15:39 53.46 53.46 53.44 53.45 6.8K
15:40 53.45 53.45 53.45 53.45 0.9K
15:41 53.45 53.46 53.44 53.46 4.7K
15:42 53.46 53.46 53.46 53.46 1.0K
15:43 53.46 53.46 53.45 53.45 6.4K
15:44 53.45 53.45 53.44 53.44 6.7K
15:45 53.45 53.45 53.42 53.42 6.8K
15:46 53.43 53.44 53.43 53.44 10.2K
15:47 53.44 53.45 53.44 53.44 7.5K
15:48 53.45 53.47 53.45 53.47 7.1K
15:49 53.49 53.49 53.47 53.47 10.8K
15:50 53.47 53.47 53.46 53.46 9.1K
15:51 53.48 53.48 53.45 53.45 21.5K
15:52 53.44 53.44 53.43 53.44 8.0K
15:53 53.44 53.44 53.41 53.43 9.3K
15:54 53.41 53.42 53.40 53.40 14.4K
15:55 53.40 53.45 53.39 53.42 18.9K
15:56 53.41 53.41 53.35 53.35 17.6K
15:57 53.35 53.36 53.34 53.34 13.8K
15:58 53.34 53.34 53.32 53.33 23.4K
15:59 53.34 53.36 53.34 53.35 17.9K
16:00 53.34 53.37 53.34 53.36 85.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available