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 53.77 54.20 53.51 53.51 17.9K
09:32 53.78 53.84 53.78 53.84 1.2K
09:33 53.78 53.90 53.78 53.90 5.0K
09:34 53.79 53.79 53.79 53.79 0.9K
09:35 53.79 53.80 53.79 53.80 0.3K
09:36 53.80 53.80 53.79 53.79 2.3K
09:37 53.79 53.98 53.76 53.93 3.9K
09:38 53.92 53.98 53.91 53.91 6.4K
09:39 53.91 53.96 53.91 53.96 1.1K
09:40 53.97 53.98 53.84 53.84 1.7K
09:41 53.84 53.86 53.75 53.75 2.5K
09:42 53.75 53.75 53.64 53.64 1.6K
09:43 53.70 53.82 53.66 53.66 1.9K
09:44 53.66 53.66 53.63 53.63 0.5K
09:45 53.63 53.72 53.63 53.70 1.5K
09:46 53.70 53.70 53.61 53.61 1.9K
09:47 53.58 53.68 53.58 53.65 2.3K
09:48 53.62 53.74 53.61 53.61 3.6K
09:49 53.63 53.63 53.60 53.61 6.0K
09:50 53.61 53.61 53.61 53.61 0.7K
09:51 53.60 53.67 53.60 53.67 9.1K
09:52 53.72 53.76 53.67 53.76 6.2K
09:53 53.76 53.77 53.76 53.77 2.6K
09:54 53.77 53.77 53.76 53.77 1.1K
09:55 53.77 53.79 53.77 53.79 0.2K
09:56 53.79 53.79 53.76 53.76 1.0K
09:57 53.75 53.75 53.74 53.74 0.8K
09:58 53.74 53.76 53.74 53.76 1.6K
09:59 53.76 53.76 53.76 53.76 0.1K
10:00 53.70 53.80 53.70 53.80 2.3K
10:01 53.80 53.80 53.77 53.77 0.8K
10:02 53.77 53.82 53.77 53.82 5.3K
10:03 53.82 53.82 53.82 53.82 0.3K
10:04 53.83 53.83 53.76 53.76 1.1K
10:05 53.76 53.82 53.74 53.81 1.5K
10:06 53.81 53.81 53.81 53.81 0.4K
10:07 53.81 53.81 53.77 53.80 1.8K
10:08 53.80 53.80 53.78 53.78 1.5K
10:09 53.78 53.80 53.78 53.80 2.3K
10:10 53.86 53.86 53.86 53.86 2.2K
10:11 53.84 53.88 53.84 53.88 0.5K
10:12 53.88 53.88 53.82 53.85 1.4K
10:13 53.90 53.90 53.87 53.90 2.1K
10:14 53.90 53.90 53.88 53.88 1.3K
10:15 53.84 53.85 53.82 53.85 1.4K
10:16 53.85 53.88 53.85 53.88 1.1K
10:17 53.85 53.85 53.80 53.80 1.6K
10:18 53.80 53.80 53.79 53.79 3.3K
10:19 53.79 53.79 53.79 53.79 1.4K
10:20 53.80 53.80 53.80 53.80 1.4K
10:21 53.80 53.80 53.80 53.80 1.9K
10:22 53.80 53.80 53.79 53.79 1.7K
10:23 53.79 53.79 53.73 53.73 1.7K
10:24 53.73 53.73 53.73 53.73 0.5K
10:25 53.78 53.78 53.77 53.77 1.2K
10:26 53.76 53.76 53.75 53.75 2.7K
10:27 53.75 53.76 53.70 53.75 1.5K
10:28 53.75 53.80 53.75 53.75 2.3K
10:29 53.75 53.82 53.75 53.82 1.3K
10:30 53.82 53.82 53.82 53.82 0.0K
10:31 53.82 53.82 53.77 53.77 2.2K
10:32 53.77 53.84 53.77 53.84 1.3K
10:33 53.84 53.84 53.84 53.84 0.0K
10:34 53.87 53.87 53.87 53.87 0.7K
10:35 53.90 53.92 53.88 53.92 2.4K
10:36 53.90 53.90 53.89 53.89 2.5K
10:37 53.89 53.89 53.86 53.86 0.7K
10:38 53.87 53.89 53.87 53.89 0.4K
10:39 53.88 53.90 53.88 53.89 3.0K
10:40 53.89 53.90 53.89 53.90 2.3K
10:41 53.90 53.90 53.90 53.90 0.0K
10:42 53.91 53.93 53.87 53.87 13.2K
10:43 53.86 53.86 53.84 53.84 0.5K
10:44 53.84 53.86 53.83 53.83 2.0K
10:45 53.90 53.90 53.83 53.88 1.0K
10:46 53.91 53.91 53.91 53.91 0.4K
10:47 53.86 53.91 53.86 53.91 2.4K
10:48 53.91 53.91 53.91 53.91 2.9K
10:49 53.91 53.91 53.91 53.91 0.3K
10:50 53.91 53.92 53.87 53.92 1.5K
10:51 53.92 53.92 53.92 53.92 0.4K
10:52 53.92 53.92 53.92 53.92 7.5K
10:53 53.91 53.91 53.86 53.86 1.8K
10:54 53.86 53.90 53.86 53.90 3.6K
10:55 53.90 53.90 53.89 53.89 0.7K
10:56 53.92 53.92 53.88 53.92 1.0K
10:57 53.88 53.88 53.87 53.87 7.5K
10:58 53.86 53.86 53.85 53.85 3.1K
10:59 53.85 53.87 53.83 53.86 1.9K
11:00 53.87 53.89 53.86 53.89 3.8K
11:01 53.92 53.94 53.92 53.93 4.6K
11:02 53.93 53.93 53.90 53.90 2.2K
11:03 53.90 53.90 53.90 53.90 0.3K
11:04 53.90 53.90 53.89 53.89 2.3K
11:05 53.92 53.92 53.92 53.92 0.6K
11:06 53.88 53.93 53.87 53.93 0.7K
11:07 53.94 53.94 53.89 53.89 1.4K
11:08 53.89 53.89 53.89 53.89 0.0K
11:09 53.89 53.92 53.89 53.92 2.4K
11:10 53.92 53.92 53.87 53.87 1.6K
11:11 53.90 53.90 53.90 53.90 0.6K
11:12 53.90 53.90 53.90 53.90 0.2K
11:13 53.87 53.87 53.86 53.86 2.0K
11:14 53.86 53.86 53.81 53.81 0.5K
11:15 53.81 53.81 53.80 53.80 0.4K
11:16 53.80 53.80 53.80 53.80 0.4K
11:17 53.80 53.81 53.80 53.81 0.5K
11:18 53.76 53.76 53.76 53.76 0.9K
11:19 53.76 53.77 53.76 53.77 0.4K
11:20 53.77 53.82 53.77 53.82 5.6K
11:21 53.79 53.79 53.79 53.79 0.6K
11:22 53.78 53.78 53.78 53.78 0.4K
11:23 53.78 53.78 53.78 53.78 0.1K
11:24 53.78 53.78 53.78 53.78 1.6K
11:25 53.78 53.78 53.78 53.78 1.1K
11:26 53.78 53.78 53.72 53.72 0.3K
11:27 53.77 53.77 53.77 53.77 0.5K
11:28 53.77 53.78 53.74 53.74 2.3K
11:29 53.74 53.74 53.69 53.69 1.2K
11:30 53.69 53.69 53.66 53.66 1.6K
11:31 53.66 53.66 53.65 53.65 0.9K
11:32 53.65 53.65 53.61 53.61 1.0K
11:33 53.61 53.61 53.61 53.61 0.1K
11:34 53.61 53.66 53.61 53.66 1.3K
11:35 53.63 53.66 53.63 53.66 6.4K
11:36 53.66 53.66 53.66 53.66 0.2K
11:37 53.66 53.68 53.66 53.68 3.8K
11:38 53.63 53.67 53.61 53.61 2.7K
11:39 53.61 53.62 53.61 53.62 1.2K
11:40 53.62 53.62 53.60 53.60 0.3K
11:41 53.60 53.61 53.60 53.61 0.8K
11:42 53.61 53.61 53.58 53.59 1.1K
11:43 53.56 53.58 53.55 53.57 16.8K
11:44 53.56 53.56 53.56 53.56 2.4K
11:45 53.57 53.57 53.57 53.57 0.3K
11:46 53.54 53.54 53.54 53.54 0.8K
11:47 53.56 53.64 53.56 53.64 3.1K
11:48 53.63 53.63 53.58 53.58 0.5K
11:49 53.63 53.63 53.62 53.62 1.1K
11:50 53.58 53.58 53.58 53.58 1.9K
11:51 53.58 53.58 53.58 53.58 0.7K
11:52 53.58 53.60 53.58 53.60 0.1K
11:53 53.60 53.60 53.58 53.58 1.0K
11:54 53.58 53.58 53.57 53.57 1.7K
11:55 53.57 53.57 53.57 53.57 0.3K
11:56 53.55 53.55 53.55 53.55 1.2K
11:57 53.55 53.55 53.55 53.55 2.9K
11:58 53.55 53.55 53.55 53.55 0.5K
11:59 53.55 53.56 53.53 53.56 12.8K
12:00 53.56 53.56 53.51 53.51 14.6K
12:01 53.51 53.51 53.49 53.51 7.2K
12:02 53.50 53.50 53.49 53.50 6.6K
12:03 53.50 53.50 53.50 53.50 1.0K
12:04 53.50 53.54 53.48 53.48 1.0K
12:05 53.48 53.48 53.48 53.48 0.0K
12:06 53.48 53.52 53.48 53.52 2.4K
12:07 53.52 53.52 53.52 53.52 20.1K
12:08 53.52 53.52 53.52 53.52 0.3K
12:09 53.55 53.55 53.55 53.55 0.6K
12:10 53.55 53.55 53.55 53.55 0.4K
12:11 53.55 53.56 53.52 53.52 2.4K
12:12 53.52 53.52 53.50 53.50 0.3K
12:13 53.50 53.50 53.50 53.50 0.4K
12:14 53.50 53.50 53.50 53.50 0.2K
12:15 53.50 53.51 53.50 53.51 2.4K
12:16 53.54 53.54 53.52 53.52 3.5K
12:17 53.52 53.54 53.52 53.54 8.1K
12:18 53.54 53.56 53.54 53.56 0.7K
12:19 53.55 53.55 53.54 53.54 0.8K
12:20 53.51 53.51 53.51 53.51 2.5K
12:21 53.51 53.53 53.51 53.51 0.5K
12:22 53.51 53.56 53.51 53.56 0.4K
12:23 53.56 53.56 53.56 53.56 0.2K
12:24 53.53 53.57 53.53 53.57 3.0K
12:25 53.53 53.53 53.52 53.52 6.3K
12:26 53.52 53.52 53.49 53.52 2.2K
12:27 53.50 53.52 53.50 53.52 8.1K
12:28 53.52 53.52 53.49 53.49 2.2K
12:29 53.50 53.50 53.49 53.49 15.7K
12:30 53.49 53.50 53.49 53.50 1.0K
12:31 53.50 53.54 53.50 53.54 2.2K
12:32 53.54 53.54 53.53 53.53 1.7K
12:33 53.53 53.53 53.52 53.52 1.8K
12:34 53.52 53.55 53.52 53.55 1.2K
12:35 53.55 53.55 53.55 53.55 0.8K
12:36 53.55 53.55 53.55 53.55 1.3K
12:37 53.53 53.53 53.49 53.49 6.5K
12:38 53.49 53.50 53.49 53.50 0.6K
12:39 53.50 53.51 53.49 53.51 2.5K
12:40 53.51 53.51 53.51 53.51 1.4K
12:41 53.51 53.51 53.51 53.51 0.3K
12:42 53.54 53.57 53.54 53.57 1.5K
12:43 53.57 53.57 53.57 53.57 0.2K
12:44 53.57 53.57 53.57 53.57 0.4K
12:45 53.57 53.57 53.55 53.55 2.1K
12:46 53.54 53.54 53.52 53.52 3.7K
12:47 53.52 53.52 53.49 53.52 3.9K
12:48 53.52 53.52 53.52 53.52 0.1K
12:49 53.52 53.52 53.48 53.48 0.7K
12:50 53.48 53.50 53.48 53.50 1.7K
12:51 53.50 53.50 53.48 53.48 1.1K
12:52 53.48 53.48 53.47 53.47 0.8K
12:53 53.48 53.50 53.48 53.50 3.9K
12:54 53.51 53.51 53.51 53.51 0.9K
12:55 53.51 53.51 53.50 53.50 0.2K
12:56 53.50 53.50 53.45 53.45 2.1K
12:57 53.45 53.46 53.44 53.44 2.2K
12:58 53.43 53.43 53.40 53.40 1.1K
12:59 53.40 53.40 53.38 53.38 2.7K
13:00 53.38 53.40 53.38 53.40 1.9K
13:01 53.40 53.41 53.39 53.39 4.1K
13:02 53.39 53.39 53.39 53.39 0.5K
13:03 53.39 53.41 53.39 53.41 0.9K
13:04 53.43 53.43 53.42 53.42 2.6K
13:05 53.42 53.43 53.42 53.43 0.2K
13:06 53.43 53.43 53.41 53.41 0.4K
13:07 53.41 53.44 53.41 53.44 0.5K
13:08 53.42 53.42 53.42 53.42 0.7K
13:09 53.42 53.42 53.42 53.42 1.0K
13:10 53.42 53.42 53.41 53.41 2.6K
13:11 53.41 53.43 53.41 53.43 1.1K
13:12 53.43 53.44 53.43 53.44 0.4K
13:13 53.43 53.43 53.43 53.43 1.5K
13:14 53.43 53.45 53.43 53.45 1.7K
13:15 53.46 53.46 53.45 53.45 0.7K
13:16 53.45 53.45 53.43 53.43 1.9K
13:17 53.42 53.43 53.42 53.43 2.0K
13:18 53.44 53.46 53.44 53.46 2.3K
13:19 53.46 53.46 53.46 53.46 0.7K
13:20 53.46 53.46 53.37 53.37 3.6K
13:21 53.37 53.37 53.36 53.36 1.6K
13:22 53.36 53.36 53.28 53.28 4.0K
13:23 53.28 53.28 53.26 53.26 2.7K
13:24 53.28 53.31 53.28 53.31 1.4K
13:25 53.31 53.32 53.31 53.32 0.4K
13:26 53.32 53.32 53.32 53.32 1.1K
13:27 53.31 53.31 53.31 53.31 1.1K
13:28 53.31 53.31 53.27 53.28 2.6K
13:29 53.27 53.27 53.25 53.25 5.0K
13:30 53.25 53.25 53.20 53.21 1.8K
13:31 53.22 53.22 53.18 53.18 6.9K
13:32 53.18 53.21 53.18 53.21 1.5K
13:33 53.21 53.23 53.21 53.23 1.7K
13:34 53.23 53.23 53.20 53.20 2.3K
13:35 53.21 53.24 53.21 53.24 3.3K
13:36 53.22 53.22 53.22 53.22 0.9K
13:37 53.22 53.24 53.22 53.24 1.8K
13:38 53.25 53.27 53.25 53.27 3.1K
13:39 53.27 53.27 53.26 53.26 1.7K
13:40 53.26 53.27 53.25 53.27 1.5K
13:41 53.27 53.27 53.27 53.27 1.1K
13:42 53.27 53.27 53.22 53.22 0.3K
13:43 53.22 53.22 53.22 53.22 0.5K
13:44 53.22 53.22 53.21 53.21 0.5K
13:45 53.20 53.20 53.20 53.20 1.6K
13:46 53.20 53.20 53.20 53.20 0.1K
13:47 53.20 53.20 53.18 53.18 3.1K
13:48 53.18 53.18 53.18 53.18 0.3K
13:49 53.18 53.19 53.18 53.19 2.6K
13:50 53.20 53.20 53.20 53.20 0.5K
13:51 53.19 53.22 53.19 53.22 2.7K
13:52 53.22 53.23 53.22 53.23 1.1K
13:53 53.22 53.24 53.22 53.24 2.7K
13:54 53.24 53.26 53.24 53.26 1.2K
13:55 53.26 53.31 53.26 53.30 2.4K
13:56 53.32 53.32 53.32 53.32 0.9K
13:57 53.36 53.39 53.31 53.39 12.4K
13:58 53.39 53.39 53.28 53.28 0.5K
13:59 53.28 53.29 53.28 53.29 0.3K
14:00 53.29 53.29 53.25 53.25 0.3K
14:01 53.25 53.30 53.25 53.30 1.6K
14:02 53.30 53.32 53.27 53.30 2.6K
14:03 53.30 53.38 53.30 53.38 3.8K
14:04 53.38 53.38 53.38 53.38 0.4K
14:05 53.38 53.38 53.31 53.31 1.8K
14:06 53.31 53.32 53.31 53.32 0.2K
14:07 53.32 53.36 53.32 53.36 2.3K
14:08 53.36 53.36 53.36 53.36 0.3K
14:09 53.36 53.40 53.36 53.40 1.1K
14:10 53.42 53.43 53.36 53.43 2.1K
14:11 53.42 53.45 53.42 53.45 2.6K
14:12 53.45 53.46 53.45 53.45 3.4K
14:13 53.45 53.46 53.45 53.46 3.5K
14:14 53.46 53.46 53.45 53.46 1.7K
14:15 53.47 53.48 53.46 53.48 2.1K
14:16 53.48 53.48 53.48 53.48 0.5K
14:17 53.48 53.48 53.44 53.44 0.9K
14:18 53.44 53.44 53.44 53.44 0.3K
14:19 53.43 53.44 53.43 53.44 0.9K
14:20 53.44 53.45 53.44 53.45 0.2K
14:21 53.45 53.45 53.39 53.44 1.0K
14:22 53.44 53.44 53.39 53.42 0.2K
14:23 53.39 53.39 53.39 53.39 0.7K
14:24 53.45 53.45 53.38 53.42 2.4K
14:25 53.38 53.39 53.38 53.39 1.4K
14:26 53.39 53.39 53.39 53.39 0.1K
14:27 53.39 53.39 53.37 53.39 1.9K
14:28 53.39 53.39 53.34 53.36 2.9K
14:29 53.36 53.36 53.33 53.36 1.3K
14:30 53.36 53.36 53.36 53.36 1.5K
14:31 53.37 53.41 53.37 53.41 3.6K
14:32 53.39 53.44 53.39 53.44 1.1K
14:33 53.43 53.46 53.43 53.46 2.1K
14:34 53.46 53.46 53.41 53.45 2.0K
14:35 53.45 53.45 53.45 53.45 0.9K
14:36 53.42 53.45 53.42 53.42 2.0K
14:37 53.41 53.45 53.41 53.44 1.2K
14:38 53.44 53.44 53.44 53.44 0.2K
14:39 53.44 53.44 53.44 53.44 4.7K
14:40 53.44 53.45 53.42 53.45 0.5K
14:41 53.45 53.45 53.41 53.42 4.7K
14:42 53.42 53.42 53.42 53.42 0.2K
14:43 53.44 53.44 53.41 53.42 1.6K
14:44 53.42 53.42 53.41 53.41 0.4K
14:45 53.41 53.41 53.41 53.41 3.0K
14:46 53.37 53.38 53.37 53.38 15.5K
14:47 53.38 53.38 53.35 53.35 0.5K
14:48 53.35 53.35 53.34 53.34 2.1K
14:49 53.34 53.35 53.34 53.35 0.8K
14:50 53.35 53.37 53.34 53.36 3.3K
14:51 53.36 53.37 53.36 53.37 0.7K
14:52 53.37 53.53 53.37 53.53 12.2K
14:53 53.48 53.48 53.46 53.46 12.9K
14:54 53.46 53.48 53.46 53.48 0.3K
14:55 53.48 53.53 53.44 53.44 1.5K
14:56 53.45 53.45 53.43 53.43 3.3K
14:57 53.43 53.43 53.40 53.40 0.8K
14:58 53.37 53.38 53.37 53.38 2.1K
14:59 53.41 53.41 53.41 53.41 1.7K
15:00 53.37 53.37 53.35 53.35 4.1K
15:01 53.36 53.36 53.36 53.36 1.7K
15:02 53.36 53.37 53.32 53.32 5.3K
15:03 53.32 53.33 53.32 53.33 2.3K
15:04 53.33 53.33 53.30 53.30 0.6K
15:05 53.31 53.34 53.28 53.34 6.5K
15:06 53.34 53.38 53.34 53.37 0.6K
15:07 53.37 53.37 53.35 53.35 3.0K
15:08 53.35 53.35 53.34 53.34 1.2K
15:09 53.34 53.35 53.34 53.35 3.4K
15:10 53.37 53.39 53.37 53.39 0.5K
15:11 53.37 53.37 53.37 53.37 0.3K
15:12 53.38 53.38 53.35 53.37 4.6K
15:13 53.37 53.38 53.35 53.38 2.2K
15:14 53.43 53.43 53.36 53.36 9.7K
15:15 53.36 53.36 53.36 53.36 1.1K
15:16 53.36 53.36 53.36 53.36 0.4K
15:17 53.33 53.33 53.33 53.33 2.8K
15:18 53.33 53.35 53.33 53.35 2.6K
15:19 53.35 53.35 53.34 53.35 5.8K
15:20 53.35 53.35 53.33 53.35 4.4K
15:21 53.35 53.41 53.35 53.41 5.4K
15:22 53.36 53.39 53.36 53.39 2.1K
15:23 53.45 53.45 53.43 53.45 2.1K
15:24 53.45 53.45 53.44 53.44 4.8K
15:25 53.44 53.44 53.43 53.43 2.0K
15:26 53.43 53.43 53.39 53.39 7.7K
15:27 53.41 53.41 53.40 53.40 1.0K
15:28 53.37 53.39 53.37 53.39 1.6K
15:29 53.40 53.40 53.34 53.34 5.8K
15:30 53.29 53.30 53.27 53.30 5.5K
15:31 53.28 53.35 53.27 53.34 7.3K
15:32 53.33 53.33 53.33 53.33 2.0K
15:33 53.34 53.34 53.34 53.34 1.2K
15:34 53.40 53.45 53.39 53.45 5.1K
15:35 53.43 53.46 53.43 53.43 2.1K
15:36 53.42 53.49 53.35 53.35 4.5K
15:37 53.37 53.37 53.37 53.37 0.6K
15:38 53.37 53.38 53.37 53.38 4.6K
15:39 53.39 53.42 53.39 53.41 3.1K
15:40 53.41 53.42 53.41 53.42 4.0K
15:41 53.43 53.49 53.43 53.49 8.1K
15:42 53.49 53.53 53.49 53.53 2.0K
15:43 53.52 53.58 53.51 53.54 10.5K
15:44 53.54 53.57 53.51 53.51 3.2K
15:45 53.53 53.53 53.46 53.46 10.2K
15:46 53.46 53.52 53.46 53.52 7.1K
15:47 53.52 53.52 53.49 53.50 4.0K
15:48 53.50 53.52 53.50 53.52 2.5K
15:49 53.52 53.52 53.48 53.48 4.9K
15:50 53.49 53.51 53.48 53.51 1.9K
15:51 53.49 53.49 53.39 53.39 30.1K
15:52 53.39 53.45 53.39 53.45 4.6K
15:53 53.45 53.45 53.38 53.40 13.5K
15:54 53.41 53.41 53.38 53.38 8.1K
15:55 53.39 53.48 53.39 53.48 7.9K
15:56 53.48 53.54 53.48 53.54 13.8K
15:57 53.51 53.55 53.51 53.52 10.5K
15:58 53.47 53.47 53.45 53.46 11.9K
15:59 53.47 53.50 53.47 53.49 16.2K
16:00 53.50 53.52 53.08 53.52 80.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available