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 53.72 53.96 53.72 53.73 324.9K
09:32 53.63 53.63 53.63 53.63 2.0K
09:33 53.70 53.70 53.62 53.62 1.2K
09:34 53.62 53.67 53.62 53.67 0.6K
09:35 53.67 53.67 53.67 53.67 0.1K
09:36 53.64 53.67 53.64 53.67 1.1K
09:37 53.67 53.67 53.67 53.67 2.1K
09:38 53.67 53.75 53.67 53.75 1.5K
09:39 53.68 53.68 53.68 53.68 0.4K
09:40 53.68 53.68 53.68 53.68 1.0K
09:41 53.60 53.65 53.54 53.61 3.1K
09:42 53.61 53.61 53.58 53.58 3.9K
09:43 53.58 53.62 53.58 53.62 2.0K
09:44 53.45 53.50 53.45 53.50 45.3K
09:45 53.50 53.56 53.45 53.45 6.9K
09:46 53.45 53.66 53.45 53.60 1.8K
09:47 53.60 53.64 53.60 53.64 1.8K
09:48 53.54 53.63 53.54 53.54 3.8K
09:49 53.65 53.65 53.48 53.48 1.2K
09:50 53.48 53.48 53.48 53.48 0.6K
09:51 53.48 53.57 53.48 53.56 4.6K
09:52 53.56 53.56 53.56 53.56 0.1K
09:53 53.54 53.54 53.54 53.54 0.5K
09:54 53.58 53.61 53.58 53.59 4.0K
09:55 53.65 53.67 53.65 53.67 3.2K
09:56 53.66 53.69 53.62 53.62 4.4K
09:57 53.70 53.70 53.70 53.70 0.9K
09:58 53.70 53.70 53.70 53.70 0.0K
09:59 53.76 53.76 53.76 53.76 0.2K
10:00 53.76 53.76 53.73 53.73 0.5K
10:01 53.73 53.82 53.73 53.82 1.0K
10:02 53.79 53.84 53.79 53.84 0.8K
10:03 53.84 53.88 53.84 53.88 1.0K
10:04 53.87 53.88 53.87 53.87 1.8K
10:05 53.87 53.91 53.87 53.90 3.8K
10:06 53.88 53.91 53.88 53.89 6.2K
10:07 53.89 53.89 53.88 53.88 5.7K
10:08 53.93 53.93 53.93 53.93 0.4K
10:09 53.93 53.93 53.88 53.88 2.2K
10:10 53.88 53.89 53.88 53.89 0.3K
10:11 53.92 53.92 53.92 53.92 0.9K
10:12 53.92 53.92 53.92 53.92 0.8K
10:13 53.92 53.92 53.92 53.92 0.1K
10:14 53.92 53.92 53.87 53.87 0.7K
10:15 53.87 53.91 53.87 53.91 0.7K
10:16 53.87 53.87 53.87 53.87 0.2K
10:17 53.87 53.91 53.80 53.81 12.1K
10:18 53.76 53.76 53.76 53.76 1.1K
10:19 53.76 53.76 53.76 53.76 0.1K
10:20 53.76 53.85 53.76 53.85 0.4K
10:21 53.85 53.85 53.85 53.85 0.0K
10:22 53.85 53.85 53.85 53.85 0.0K
10:23 53.85 53.86 53.80 53.86 17.0K
10:24 53.86 53.86 53.85 53.85 0.5K
10:25 53.85 53.85 53.85 53.85 0.0K
10:26 53.85 53.85 53.82 53.82 2.7K
10:27 53.82 53.84 53.81 53.81 2.9K
10:28 53.76 53.76 53.76 53.76 1.0K
10:29 53.76 53.76 53.73 53.73 0.3K
10:30 53.84 53.84 53.84 53.84 1.1K
10:31 53.86 53.87 53.86 53.87 0.9K
10:32 53.87 53.87 53.85 53.85 0.8K
10:33 53.85 53.85 53.85 53.85 0.3K
10:34 53.85 53.89 53.85 53.89 1.5K
10:35 53.85 53.85 53.80 53.83 33.4K
10:36 53.83 53.83 53.83 53.83 0.2K
10:37 53.83 53.83 53.83 53.83 1.1K
10:38 53.89 53.92 53.89 53.92 2.1K
10:39 53.92 53.92 53.92 53.92 0.3K
10:40 53.92 53.99 53.92 53.99 2.0K
10:41 53.99 54.02 53.98 54.02 2.9K
10:42 54.02 54.10 54.00 54.00 10.6K
10:43 54.03 54.05 54.03 54.05 1.3K
10:44 54.05 54.05 53.99 53.99 3.0K
10:45 53.99 54.03 53.99 54.03 0.7K
10:46 54.03 54.03 54.03 54.03 0.0K
10:47 54.03 54.03 54.03 54.03 0.2K
10:48 54.03 54.05 54.03 54.04 1.6K
10:49 54.05 54.06 54.01 54.01 1.3K
10:50 54.06 54.06 54.03 54.03 13.2K
10:51 54.01 54.03 53.96 53.96 5.8K
10:52 53.96 53.96 53.96 53.96 0.6K
10:53 53.96 53.96 53.96 53.96 1.5K
10:54 53.96 53.96 53.94 53.96 1.6K
10:55 53.96 53.96 53.94 53.94 0.2K
10:56 53.98 53.98 53.94 53.94 3.3K
10:57 53.98 53.98 53.98 53.98 0.3K
10:58 53.99 53.99 53.99 53.99 0.6K
10:59 53.99 54.04 53.99 54.04 4.3K
11:00 54.04 54.07 54.04 54.04 2.7K
11:01 54.00 54.01 53.98 53.98 2.0K
11:02 53.98 53.98 53.91 53.91 17.3K
11:03 53.91 53.94 53.89 53.94 1.9K
11:04 53.94 53.94 53.86 53.86 2.1K
11:05 53.86 53.89 53.86 53.89 0.5K
11:06 53.89 53.89 53.86 53.86 0.9K
11:07 53.86 53.86 53.79 53.79 1.4K
11:08 53.81 53.81 53.81 53.81 0.4K
11:09 53.79 53.79 53.79 53.79 0.8K
11:10 53.79 53.79 53.75 53.78 12.9K
11:11 53.78 53.78 53.71 53.71 34.1K
11:12 53.71 53.75 53.71 53.75 2.4K
11:13 53.75 53.78 53.75 53.78 2.4K
11:14 53.78 53.78 53.78 53.78 0.5K
11:15 53.78 53.78 53.75 53.75 11.4K
11:16 53.75 53.76 53.75 53.76 1.4K
11:17 53.73 53.74 53.73 53.74 1.3K
11:18 53.74 53.75 53.74 53.75 1.6K
11:19 53.77 53.83 53.77 53.83 4.7K
11:20 53.80 53.83 53.80 53.82 1.7K
11:21 53.82 53.82 53.77 53.77 2.0K
11:22 53.76 53.80 53.76 53.80 1.7K
11:23 53.80 53.80 53.77 53.77 3.3K
11:24 53.77 53.77 53.75 53.75 0.3K
11:25 53.77 53.79 53.77 53.79 0.3K
11:26 53.79 53.79 53.79 53.79 0.0K
11:27 53.79 53.79 53.66 53.66 16.8K
11:28 53.70 53.73 53.70 53.73 2.7K
11:29 53.73 53.73 53.73 53.73 0.1K
11:30 53.73 53.73 53.73 53.73 1.3K
11:31 53.71 53.72 53.71 53.72 1.9K
11:32 53.72 53.72 53.70 53.70 1.8K
11:33 53.70 53.71 53.70 53.70 1.5K
11:34 53.71 53.71 53.71 53.71 2.8K
11:35 53.71 53.71 53.71 53.71 0.1K
11:36 53.73 53.74 53.73 53.74 1.7K
11:37 53.74 53.74 53.72 53.74 2.2K
11:38 53.74 53.74 53.70 53.70 12.3K
11:39 53.69 53.69 53.69 53.69 0.7K
11:40 53.69 53.70 53.69 53.70 1.2K
11:41 53.69 53.69 53.68 53.68 10.3K
11:42 53.64 53.64 53.64 53.64 0.9K
11:43 53.65 53.65 53.65 53.65 0.4K
11:44 53.63 53.63 53.63 53.63 1.0K
11:45 53.63 53.66 53.63 53.66 0.5K
11:46 53.66 53.68 53.66 53.68 1.0K
11:47 53.70 53.70 53.68 53.68 0.3K
11:48 53.68 53.68 53.66 53.67 1.5K
11:49 53.67 53.67 53.67 53.67 0.3K
11:50 53.64 53.64 53.63 53.63 3.4K
11:51 53.63 53.64 53.63 53.64 0.6K
11:52 53.64 53.64 53.64 53.64 0.2K
11:53 53.64 53.64 53.64 53.64 0.2K
11:54 53.64 53.64 53.64 53.64 0.8K
11:55 53.65 53.65 53.61 53.61 1.2K
11:56 53.61 53.64 53.61 53.61 1.5K
11:57 53.61 53.61 53.61 53.61 0.0K
11:58 53.61 53.64 53.61 53.64 0.7K
11:59 53.64 53.64 53.60 53.60 1.1K
12:00 53.60 53.60 53.60 53.60 0.4K
12:01 53.64 53.64 53.60 53.60 1.1K
12:02 53.64 53.64 53.64 53.64 0.8K
12:03 53.62 53.65 53.62 53.65 0.8K
12:04 53.65 53.65 53.65 53.65 0.7K
12:05 53.65 53.65 53.65 53.65 0.4K
12:06 53.67 53.69 53.67 53.69 1.1K
12:07 53.69 53.71 53.69 53.71 1.3K
12:08 53.73 53.73 53.69 53.69 4.3K
12:09 53.69 53.69 53.69 53.69 0.0K
12:10 53.68 53.68 53.68 53.68 0.2K
12:11 53.68 53.73 53.68 53.73 1.1K
12:12 53.73 53.73 53.70 53.70 1.3K
12:13 53.70 53.72 53.70 53.72 0.5K
12:14 53.70 53.72 53.70 53.72 0.5K
12:15 53.72 53.72 53.72 53.72 0.1K
12:16 53.73 53.73 53.72 53.72 0.5K
12:17 53.74 53.74 53.74 53.74 1.2K
12:18 53.74 53.74 53.71 53.71 4.5K
12:19 53.71 53.71 53.71 53.71 0.0K
12:20 53.71 53.72 53.71 53.72 1.3K
12:21 53.74 53.74 53.74 53.74 0.5K
12:22 53.74 53.74 53.74 53.74 0.2K
12:23 53.74 53.74 53.74 53.74 0.1K
12:24 53.74 53.74 53.73 53.73 1.8K
12:25 53.72 53.74 53.72 53.74 0.6K
12:26 53.74 53.74 53.72 53.72 1.7K
12:27 53.73 53.73 53.73 53.73 1.9K
12:28 53.73 53.74 53.73 53.74 0.5K
12:29 53.74 53.74 53.74 53.74 0.8K
12:30 53.74 53.75 53.74 53.75 0.5K
12:31 53.75 53.77 53.75 53.77 3.9K
12:32 53.79 53.82 53.79 53.82 2.3K
12:33 53.81 53.85 53.81 53.85 12.6K
12:34 53.85 53.85 53.82 53.82 1.1K
12:35 53.82 53.82 53.81 53.81 4.4K
12:36 53.81 53.81 53.81 53.81 0.5K
12:37 53.80 53.81 53.80 53.81 2.5K
12:38 53.81 53.81 53.79 53.79 2.6K
12:39 53.80 53.80 53.80 53.80 1.2K
12:40 53.80 53.80 53.80 53.80 0.1K
12:41 53.80 53.80 53.77 53.77 3.4K
12:42 53.78 53.78 53.78 53.78 1.5K
12:43 53.78 53.78 53.78 53.78 0.7K
12:44 53.78 53.78 53.78 53.78 0.6K
12:45 53.76 53.77 53.76 53.76 1.2K
12:46 53.75 53.77 53.75 53.75 1.9K
12:47 53.75 53.75 53.75 53.75 0.9K
12:48 53.75 53.75 53.71 53.71 0.9K
12:49 53.68 53.68 53.67 53.67 1.2K
12:50 53.67 53.67 53.64 53.64 1.5K
12:51 53.64 53.64 53.63 53.63 1.0K
12:52 53.63 53.65 53.63 53.65 0.6K
12:53 53.65 53.65 53.65 53.65 0.2K
12:54 53.67 53.68 53.67 53.68 0.8K
12:55 53.68 53.68 53.67 53.67 0.8K
12:56 53.67 53.68 53.67 53.68 0.3K
12:57 53.67 53.67 53.66 53.66 0.6K
12:58 53.66 53.66 53.62 53.62 3.6K
12:59 53.62 53.63 53.62 53.63 0.5K
13:00 53.63 53.63 53.63 53.63 1.5K
13:01 53.63 53.65 53.62 53.62 1.6K
13:02 53.62 53.63 53.61 53.63 0.7K
13:03 53.60 53.60 53.59 53.59 3.1K
13:04 53.60 53.65 53.60 53.65 2.4K
13:05 53.65 53.65 53.65 53.65 0.8K
13:06 53.65 53.65 53.64 53.64 1.0K
13:07 53.64 53.64 53.64 53.64 1.0K
13:08 53.66 53.67 53.66 53.67 0.5K
13:09 53.67 53.67 53.64 53.65 1.0K
13:10 53.66 53.66 53.64 53.64 0.4K
13:11 53.64 53.68 53.64 53.68 1.3K
13:12 53.68 53.69 53.68 53.69 3.2K
13:13 53.69 53.70 53.66 53.66 4.0K
13:14 53.66 53.66 53.66 53.66 0.5K
13:15 53.66 53.68 53.66 53.68 1.6K
13:16 53.68 53.68 53.68 53.68 0.0K
13:17 53.68 53.68 53.68 53.68 0.7K
13:18 53.68 53.68 53.68 53.68 0.1K
13:19 53.68 53.68 53.66 53.66 1.3K
13:20 53.64 53.64 53.62 53.62 2.2K
13:21 53.62 53.63 53.60 53.63 1.3K
13:22 53.63 53.63 53.63 53.63 0.0K
13:23 53.63 53.63 53.63 53.63 0.6K
13:24 53.63 53.64 53.63 53.64 0.5K
13:25 53.61 53.63 53.61 53.63 5.5K
13:26 53.60 53.60 53.56 53.56 15.0K
13:27 53.56 53.58 53.56 53.58 1.4K
13:28 53.58 53.60 53.58 53.60 2.8K
13:29 53.60 53.60 53.56 53.56 1.9K
13:30 53.56 53.56 53.53 53.53 1.2K
13:31 53.52 53.56 53.52 53.56 6.9K
13:32 53.56 53.57 53.56 53.57 0.8K
13:33 53.57 53.57 53.54 53.54 2.5K
13:34 53.54 53.55 53.52 53.54 2.2K
13:35 53.54 53.54 53.54 53.54 0.3K
13:36 53.54 53.54 53.52 53.52 0.8K
13:37 53.52 53.54 53.52 53.54 1.6K
13:38 53.54 53.55 53.54 53.54 1.6K
13:39 53.54 53.54 53.54 53.54 0.2K
13:40 53.53 53.54 53.53 53.54 1.4K
13:41 53.54 53.54 53.53 53.53 0.6K
13:42 53.51 53.53 53.51 53.53 2.7K
13:43 53.52 53.52 53.51 53.51 2.0K
13:44 53.53 53.53 53.53 53.53 0.3K
13:45 53.53 53.53 53.51 53.51 2.6K
13:46 53.53 53.54 53.53 53.53 1.5K
13:47 53.54 53.54 53.53 53.53 0.6K
13:48 53.53 53.56 53.53 53.56 1.9K
13:49 53.57 53.57 53.53 53.53 4.1K
13:50 53.54 53.56 53.54 53.56 1.3K
13:51 53.56 53.58 53.56 53.58 0.9K
13:52 53.58 53.58 53.58 53.58 0.5K
13:53 53.58 53.58 53.51 53.54 15.2K
13:54 53.54 53.54 53.54 53.54 0.1K
13:55 53.50 53.50 53.48 53.48 9.4K
13:56 53.48 53.48 53.47 53.47 0.2K
13:57 53.47 53.50 53.47 53.50 1.2K
13:58 53.50 53.50 53.50 53.50 0.0K
13:59 53.48 53.50 53.48 53.50 0.5K
14:00 53.50 53.50 53.48 53.49 2.5K
14:01 53.49 53.50 53.49 53.50 1.2K
14:02 53.50 53.50 53.50 53.50 0.1K
14:03 53.48 53.50 53.48 53.50 1.0K
14:04 53.48 53.50 53.48 53.50 0.4K
14:05 53.51 53.51 53.51 53.51 1.2K
14:06 53.51 53.53 53.51 53.53 1.0K
14:07 53.54 53.54 53.54 53.54 1.2K
14:08 53.54 53.54 53.52 53.52 1.4K
14:09 53.54 53.55 53.54 53.55 4.8K
14:10 53.55 53.55 53.55 53.55 0.5K
14:11 53.56 53.57 53.56 53.57 0.7K
14:12 53.57 53.57 53.55 53.55 1.3K
14:13 53.56 53.56 53.55 53.56 4.0K
14:14 53.55 53.55 53.54 53.54 2.8K
14:15 53.57 53.59 53.57 53.57 3.4K
14:16 53.57 53.57 53.56 53.56 0.7K
14:17 53.55 53.55 53.55 53.55 0.4K
14:18 53.55 53.55 53.51 53.51 3.5K
14:19 53.53 53.53 53.53 53.53 1.3K
14:20 53.53 53.53 53.53 53.53 0.2K
14:21 53.52 53.53 53.51 53.51 1.0K
14:22 53.51 53.51 53.51 53.51 0.0K
14:23 53.51 53.51 53.51 53.51 6.2K
14:24 53.51 53.51 53.50 53.51 4.4K
14:25 53.51 53.53 53.51 53.53 2.4K
14:26 53.50 53.52 53.50 53.52 4.0K
14:27 53.53 53.53 53.53 53.53 1.3K
14:28 53.54 53.55 53.53 53.55 1.1K
14:29 53.53 53.54 53.53 53.54 0.4K
14:30 53.54 53.54 53.53 53.53 1.0K
14:31 53.54 53.54 53.53 53.53 6.0K
14:32 53.56 53.57 53.56 53.57 1.2K
14:33 53.57 53.57 53.53 53.53 2.8K
14:34 53.53 53.54 53.53 53.54 0.7K
14:35 53.57 53.58 53.57 53.57 6.0K
14:36 53.57 53.59 53.57 53.59 2.3K
14:37 53.58 53.58 53.57 53.57 3.1K
14:38 53.57 53.57 53.57 53.57 0.2K
14:39 53.57 53.57 53.57 53.57 0.6K
14:40 53.57 53.57 53.55 53.55 9.1K
14:41 53.55 53.55 53.52 53.52 10.5K
14:42 53.52 53.57 53.52 53.57 0.8K
14:43 53.58 53.59 53.56 53.56 121.4K
14:44 53.57 53.57 53.54 53.56 0.5K
14:45 53.56 53.58 53.56 53.58 1.1K
14:46 53.57 53.57 53.55 53.55 1.5K
14:47 53.55 53.56 53.55 53.55 0.3K
14:48 53.55 53.55 53.55 53.55 1.4K
14:49 53.55 53.55 53.54 53.54 1.6K
14:50 53.54 53.54 53.53 53.54 0.8K
14:51 53.54 53.54 53.54 53.54 1.3K
14:52 53.54 53.58 53.54 53.58 2.2K
14:53 53.58 53.58 53.58 53.58 2.1K
14:54 53.58 53.58 53.56 53.56 2.1K
14:55 53.58 53.58 53.56 53.57 1.6K
14:56 53.57 53.57 53.55 53.55 3.2K
14:57 53.55 53.55 53.55 53.55 0.3K
14:58 53.55 53.55 53.54 53.54 6.2K
14:59 53.53 53.53 53.52 53.53 2.5K
15:00 53.52 53.52 53.51 53.51 4.7K
15:01 53.51 53.54 53.51 53.54 2.3K
15:02 53.54 53.55 53.54 53.55 0.3K
15:03 53.55 53.55 53.53 53.54 17.0K
15:04 53.52 53.52 53.51 53.51 1.4K
15:05 53.51 53.53 53.50 53.50 6.1K
15:06 53.52 53.52 53.52 53.52 1.0K
15:07 53.52 53.53 53.52 53.53 0.6K
15:08 53.55 53.58 53.55 53.58 6.5K
15:09 53.56 53.57 53.55 53.57 1.8K
15:10 53.57 53.57 53.57 53.57 0.7K
15:11 53.57 53.57 53.57 53.57 1.0K
15:12 53.57 53.59 53.57 53.59 2.5K
15:13 53.58 53.58 53.58 53.58 1.0K
15:14 53.58 53.61 53.58 53.61 2.9K
15:15 53.61 53.61 53.60 53.61 2.1K
15:16 53.61 53.63 53.61 53.63 3.0K
15:17 53.62 53.62 53.58 53.58 6.2K
15:18 53.58 53.58 53.58 53.58 6.1K
15:19 53.61 53.61 53.60 53.60 1.7K
15:20 53.60 53.61 53.60 53.61 3.4K
15:21 53.61 53.61 53.61 53.61 3.8K
15:22 53.61 53.61 53.61 53.61 2.1K
15:23 53.65 53.66 53.65 53.66 2.0K
15:24 53.67 53.67 53.65 53.66 2.8K
15:25 53.66 53.66 53.66 53.66 1.0K
15:26 53.67 53.71 53.67 53.71 4.4K
15:27 53.71 53.71 53.68 53.69 3.4K
15:28 53.70 53.70 53.69 53.69 0.8K
15:29 53.68 53.68 53.66 53.66 2.6K
15:30 53.63 53.63 53.63 53.63 11.4K
15:31 53.64 53.64 53.60 53.61 7.0K
15:32 53.60 53.62 53.60 53.62 2.3K
15:33 53.65 53.65 53.64 53.64 4.8K
15:34 53.62 53.62 53.61 53.62 2.6K
15:35 53.62 53.62 53.61 53.62 5.3K
15:36 53.62 53.62 53.61 53.61 7.9K
15:37 53.61 53.61 53.61 53.61 0.9K
15:38 53.61 53.61 53.61 53.61 3.3K
15:39 53.62 53.62 53.62 53.62 1.2K
15:40 53.62 53.64 53.62 53.64 1.3K
15:41 53.65 53.65 53.62 53.62 8.5K
15:42 53.63 53.63 53.62 53.62 5.0K
15:43 53.60 53.60 53.60 53.60 5.6K
15:44 53.60 53.64 53.60 53.64 7.3K
15:45 53.64 53.66 53.64 53.66 1.1K
15:46 53.66 53.66 53.65 53.66 4.0K
15:47 53.70 53.70 53.70 53.70 6.2K
15:48 53.69 53.69 53.65 53.65 7.2K
15:49 53.65 53.65 53.65 53.65 0.6K
15:50 53.65 53.67 53.64 53.65 7.1K
15:51 53.65 53.70 53.65 53.68 19.0K
15:52 53.65 53.65 53.65 53.65 11.9K
15:53 53.65 53.65 53.65 53.65 6.9K
15:54 53.60 53.60 53.60 53.60 9.9K
15:55 53.62 53.67 53.62 53.67 10.9K
15:56 53.70 53.70 53.65 53.65 19.2K
15:57 53.63 53.68 53.63 53.67 23.0K
15:58 53.68 53.68 53.66 53.66 29.7K
15:59 53.67 53.70 53.67 53.70 22.8K
16:00 53.69 53.95 53.60 53.68 380.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available