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 53.50 54.07 53.50 53.51 11.3K
09:32 53.37 53.37 53.37 53.37 1.8K
09:33 53.32 53.42 53.32 53.38 2.5K
09:34 53.38 53.41 53.38 53.41 1.0K
09:35 53.41 53.41 53.41 53.41 0.1K
09:36 53.41 53.46 53.41 53.46 5.8K
09:37 53.46 53.46 53.46 53.46 0.3K
09:38 53.46 53.46 53.22 53.22 17.8K
09:39 53.22 53.27 53.19 53.19 3.8K
09:40 53.19 53.19 53.19 53.19 3.6K
09:41 53.19 53.28 53.19 53.28 0.8K
09:42 53.28 53.35 53.25 53.35 6.1K
09:43 53.31 53.40 53.31 53.40 2.3K
09:44 53.40 53.40 53.21 53.21 2.2K
09:45 53.20 53.32 53.20 53.21 2.4K
09:46 53.21 53.27 53.21 53.21 1.2K
09:47 53.21 53.32 53.21 53.32 1.0K
09:48 53.32 53.32 53.28 53.28 1.9K
09:49 53.28 53.28 53.28 53.28 1.1K
09:50 53.28 53.31 53.24 53.24 1.0K
09:51 53.24 53.24 53.24 53.24 0.9K
09:52 53.24 53.24 53.24 53.24 0.3K
09:53 53.24 53.38 53.24 53.38 2.6K
09:54 53.35 53.39 53.31 53.31 5.3K
09:55 53.31 53.36 53.31 53.36 0.6K
09:56 53.36 53.36 53.26 53.26 2.9K
09:57 53.26 53.35 53.26 53.34 2.9K
09:58 53.33 53.33 53.33 53.33 1.1K
09:59 53.33 53.33 53.33 53.33 0.3K
10:00 53.33 53.33 53.29 53.29 1.0K
10:01 53.29 53.32 53.24 53.31 3.9K
10:02 53.31 53.32 53.31 53.31 2.1K
10:03 53.36 53.36 53.36 53.36 0.7K
10:04 53.36 53.36 53.30 53.31 3.0K
10:05 53.25 53.25 53.23 53.23 3.3K
10:06 53.23 53.24 53.23 53.24 1.0K
10:07 53.24 53.24 53.13 53.13 3.7K
10:08 53.13 53.13 53.05 53.05 2.2K
10:09 53.05 53.11 53.05 53.11 2.1K
10:10 53.12 53.12 53.10 53.10 2.3K
10:11 53.10 53.19 53.10 53.19 2.8K
10:12 53.19 53.19 53.19 53.19 0.1K
10:13 53.16 53.16 53.11 53.15 1.9K
10:14 53.15 53.15 53.05 53.05 2.1K
10:15 53.09 53.09 53.09 53.09 0.9K
10:16 53.09 53.09 53.08 53.08 2.1K
10:17 53.06 53.06 52.98 52.98 5.8K
10:18 52.95 52.98 52.95 52.98 1.9K
10:19 52.98 52.98 52.95 52.95 1.1K
10:20 52.96 53.01 52.96 53.01 3.1K
10:21 53.01 53.01 52.95 52.97 6.2K
10:22 52.93 52.93 52.91 52.93 5.9K
10:23 52.97 52.98 52.97 52.98 6.3K
10:24 52.96 52.96 52.82 52.82 21.1K
10:25 52.82 52.85 52.82 52.85 0.3K
10:26 52.85 52.93 52.85 52.93 2.9K
10:27 52.93 52.93 52.93 52.93 3.4K
10:28 52.93 52.93 52.93 52.93 2.0K
10:29 52.93 52.96 52.93 52.96 2.4K
10:30 53.00 53.00 52.96 52.96 6.2K
10:31 52.96 52.96 52.96 52.96 0.1K
10:32 52.99 52.99 52.96 52.96 4.4K
10:33 52.96 52.96 52.94 52.94 11.4K
10:34 52.94 52.95 52.94 52.95 3.1K
10:35 52.91 52.93 52.91 52.93 1.5K
10:36 52.93 52.94 52.93 52.94 0.5K
10:37 52.94 52.94 52.90 52.93 5.7K
10:38 52.93 52.93 52.90 52.90 1.0K
10:39 52.90 53.01 52.90 53.01 3.0K
10:40 53.01 53.04 52.96 52.96 2.3K
10:41 52.96 52.96 52.96 52.96 0.5K
10:42 52.96 52.96 52.94 52.94 1.4K
10:43 52.94 52.98 52.94 52.98 4.8K
10:44 52.99 53.09 52.99 53.09 12.6K
10:45 53.08 53.08 53.08 53.08 12.9K
10:46 53.08 53.08 53.04 53.06 2.9K
10:47 53.02 53.06 53.02 53.06 1.5K
10:48 53.06 53.06 53.06 53.06 0.6K
10:49 53.06 53.06 53.06 53.06 0.5K
10:50 53.06 53.11 53.06 53.11 3.7K
10:51 53.11 53.11 53.08 53.08 3.3K
10:52 53.11 53.15 53.11 53.15 11.9K
10:53 53.15 53.19 53.15 53.19 7.6K
10:54 53.16 53.16 53.16 53.16 1.3K
10:55 53.16 53.16 53.16 53.16 0.2K
10:56 53.16 53.17 53.16 53.17 3.7K
10:57 53.17 53.19 53.17 53.19 2.9K
10:58 53.13 53.13 53.13 53.13 2.2K
10:59 53.13 53.16 53.13 53.16 0.7K
11:00 53.16 53.21 53.16 53.21 8.3K
11:01 53.21 53.21 53.21 53.21 0.9K
11:02 53.21 53.27 53.21 53.27 5.2K
11:03 53.27 53.27 53.27 53.27 0.2K
11:04 53.27 53.27 53.25 53.25 3.0K
11:05 53.21 53.21 53.20 53.20 0.5K
11:06 53.20 53.24 53.20 53.24 2.1K
11:07 53.24 53.25 53.24 53.25 4.6K
11:08 53.25 53.25 53.25 53.25 1.9K
11:09 53.24 53.24 53.24 53.24 2.9K
11:10 53.24 53.32 53.24 53.32 0.9K
11:11 53.32 53.32 53.26 53.26 4.6K
11:12 53.28 53.28 53.28 53.28 0.3K
11:13 53.28 53.28 53.28 53.28 0.7K
11:14 53.28 53.28 53.28 53.28 0.6K
11:15 53.28 53.28 53.28 53.28 0.7K
11:16 53.28 53.28 53.25 53.25 1.9K
11:17 53.25 53.32 53.25 53.32 1.9K
11:18 53.31 53.32 53.30 53.30 2.7K
11:19 53.30 53.30 53.29 53.29 3.6K
11:20 53.29 53.29 53.29 53.29 1.0K
11:21 53.29 53.29 53.25 53.25 2.8K
11:22 53.25 53.25 53.25 53.25 0.9K
11:23 53.27 53.27 53.27 53.27 1.1K
11:24 53.33 53.33 53.31 53.32 2.2K
11:25 53.32 53.32 53.30 53.30 1.1K
11:26 53.33 53.33 53.33 53.33 0.5K
11:27 53.33 53.33 53.30 53.32 4.3K
11:28 53.32 53.36 53.32 53.36 10.8K
11:29 53.38 53.41 53.38 53.40 4.3K
11:30 53.40 53.43 53.40 53.43 0.7K
11:31 53.43 53.43 53.40 53.40 6.8K
11:32 53.40 53.40 53.37 53.37 6.0K
11:33 53.40 53.40 53.40 53.40 2.2K
11:34 53.40 53.43 53.40 53.43 2.2K
11:35 53.43 53.43 53.43 53.43 0.1K
11:36 53.45 53.45 53.39 53.39 2.4K
11:37 53.39 53.43 53.39 53.43 0.6K
11:38 53.43 53.43 53.40 53.40 3.1K
11:39 53.40 53.40 53.40 53.40 0.6K
11:40 53.40 53.40 53.40 53.40 1.6K
11:41 53.40 53.40 53.36 53.36 3.3K
11:42 53.35 53.35 53.35 53.35 2.2K
11:43 53.36 53.36 53.36 53.36 0.4K
11:44 53.36 53.39 53.36 53.39 2.4K
11:45 53.39 53.39 53.37 53.37 1.7K
11:46 53.36 53.36 53.36 53.36 2.4K
11:47 53.35 53.35 53.32 53.32 3.5K
11:48 53.32 53.32 53.31 53.31 1.5K
11:49 53.33 53.33 53.31 53.33 0.7K
11:50 53.32 53.32 53.32 53.32 2.2K
11:51 53.32 53.32 53.31 53.31 3.3K
11:52 53.31 53.31 53.28 53.28 3.4K
11:53 53.28 53.30 53.28 53.30 1.0K
11:54 53.31 53.33 53.31 53.33 5.0K
11:55 53.37 53.37 53.34 53.34 2.0K
11:56 53.34 53.35 53.34 53.35 1.7K
11:57 53.35 53.35 53.35 53.35 0.7K
11:58 53.35 53.35 53.35 53.35 0.1K
11:59 53.35 53.49 53.35 53.49 5.7K
12:00 53.49 53.51 53.48 53.48 3.1K
12:01 53.47 53.47 53.47 53.47 0.4K
12:02 53.47 53.53 53.47 53.53 0.6K
12:03 53.54 53.62 53.54 53.59 3.7K
12:04 53.58 53.58 53.57 53.57 1.4K
12:05 53.53 53.53 53.53 53.53 0.2K
12:06 53.54 53.57 53.54 53.54 0.8K
12:07 53.54 53.54 53.54 53.54 0.0K
12:08 53.53 53.53 53.53 53.53 1.4K
12:09 53.53 53.53 53.53 53.53 0.4K
12:10 53.54 53.54 53.54 53.54 0.6K
12:11 53.54 53.61 53.54 53.61 0.7K
12:12 53.61 53.65 53.61 53.65 1.2K
12:13 53.66 53.66 53.66 53.66 0.4K
12:14 53.66 53.66 53.64 53.64 0.6K
12:15 53.64 53.64 53.64 53.64 0.1K
12:16 53.63 53.63 53.51 53.51 20.6K
12:17 53.51 53.54 53.51 53.54 13.1K
12:18 53.58 53.62 53.58 53.62 2.7K
12:19 53.62 53.62 53.62 53.62 0.0K
12:20 53.62 53.62 53.59 53.62 1.6K
12:21 53.62 53.62 53.62 53.62 0.7K
12:22 53.62 53.62 53.57 53.57 0.4K
12:23 53.54 53.55 53.54 53.55 1.0K
12:24 53.52 53.52 53.52 53.52 0.6K
12:25 53.52 53.52 53.52 53.52 0.4K
12:26 53.54 53.54 53.52 53.52 2.0K
12:27 53.55 53.55 53.49 53.49 2.1K
12:28 53.50 53.51 53.46 53.49 2.6K
12:29 53.48 53.48 53.45 53.45 2.5K
12:30 53.44 53.44 53.43 53.43 3.8K
12:31 53.41 53.41 53.41 53.41 0.2K
12:32 53.42 53.44 53.42 53.44 1.8K
12:33 53.44 53.44 53.43 53.43 1.0K
12:34 53.43 53.45 53.41 53.41 1.5K
12:35 53.40 53.40 53.40 53.40 0.8K
12:36 53.42 53.42 53.42 53.42 2.7K
12:37 53.42 53.42 53.40 53.40 5.7K
12:38 53.40 53.40 53.40 53.40 0.5K
12:39 53.37 53.37 53.37 53.37 2.8K
12:40 53.37 53.37 53.37 53.37 0.2K
12:41 53.39 53.39 53.35 53.39 2.5K
12:42 53.39 53.39 53.39 53.39 0.2K
12:43 53.39 53.40 53.38 53.38 1.7K
12:44 53.38 53.39 53.35 53.35 2.4K
12:45 53.35 53.37 53.35 53.37 0.9K
12:46 53.35 53.35 53.32 53.32 4.5K
12:47 53.32 53.32 53.31 53.31 1.9K
12:48 53.32 53.33 53.32 53.33 1.3K
12:49 53.33 53.33 53.32 53.32 0.4K
12:50 53.33 53.34 53.33 53.34 1.0K
12:51 53.34 53.35 53.34 53.35 1.2K
12:52 53.35 53.40 53.35 53.40 1.5K
12:53 53.40 53.40 53.40 53.40 0.2K
12:54 53.40 53.45 53.40 53.45 2.3K
12:55 53.44 53.45 53.44 53.45 0.4K
12:56 53.45 53.45 53.45 53.45 0.7K
12:57 53.43 53.43 53.43 53.43 1.1K
12:58 53.43 53.43 53.41 53.41 4.6K
12:59 53.41 53.44 53.41 53.44 2.1K
13:00 53.43 53.44 53.37 53.37 1.8K
13:01 53.37 53.37 53.37 53.37 0.1K
13:02 53.37 53.38 53.37 53.38 2.7K
13:03 53.38 53.40 53.38 53.40 1.2K
13:04 53.40 53.42 53.40 53.42 1.6K
13:05 53.43 53.43 53.43 53.43 0.7K
13:06 53.43 53.43 53.43 53.43 0.8K
13:07 53.40 53.40 53.39 53.39 3.2K
13:08 53.39 53.39 53.39 53.39 0.5K
13:09 53.39 53.39 53.39 53.39 2.1K
13:10 53.39 53.39 53.39 53.39 1.5K
13:11 53.33 53.33 53.32 53.32 1.7K
13:12 53.32 53.32 53.32 53.32 0.2K
13:13 53.32 53.32 53.32 53.32 0.3K
13:14 53.32 53.32 53.29 53.29 14.8K
13:15 53.31 53.33 53.31 53.33 1.4K
13:16 53.31 53.31 53.31 53.31 1.3K
13:17 53.31 53.31 53.31 53.31 0.4K
13:18 53.31 53.32 53.29 53.29 2.9K
13:19 53.29 53.29 53.29 53.29 1.3K
13:20 53.29 53.29 53.28 53.28 1.0K
13:21 53.28 53.29 53.28 53.29 1.3K
13:22 53.29 53.30 53.29 53.30 1.2K
13:23 53.30 53.31 53.30 53.31 0.7K
13:24 53.31 53.31 53.31 53.31 1.5K
13:25 53.31 53.31 53.30 53.31 2.5K
13:26 53.31 53.31 53.31 53.31 0.3K
13:27 53.32 53.33 53.32 53.32 2.7K
13:28 53.32 53.32 53.32 53.32 1.1K
13:29 53.30 53.33 53.29 53.29 1.1K
13:30 53.29 53.31 53.29 53.31 0.9K
13:31 53.31 53.31 53.30 53.30 1.5K
13:32 53.33 53.33 53.33 53.33 1.5K
13:33 53.33 53.33 53.31 53.31 0.4K
13:34 53.31 53.33 53.31 53.31 4.1K
13:35 53.31 53.31 53.31 53.31 1.3K
13:36 53.31 53.33 53.30 53.30 4.2K
13:37 53.30 53.30 53.29 53.29 0.9K
13:38 53.29 53.29 53.29 53.29 1.7K
13:39 53.29 53.29 53.28 53.28 2.9K
13:40 53.28 53.28 53.26 53.26 13.3K
13:41 53.26 53.27 53.26 53.26 2.6K
13:42 53.26 53.29 53.26 53.28 3.4K
13:43 53.30 53.30 53.30 53.30 3.0K
13:44 53.30 53.32 53.30 53.30 5.0K
13:45 53.31 53.31 53.31 53.31 0.7K
13:46 53.31 53.31 53.29 53.31 1.4K
13:47 53.31 53.31 53.31 53.31 0.2K
13:48 53.33 53.33 53.33 53.33 0.9K
13:49 53.33 53.33 53.32 53.32 1.4K
13:50 53.32 53.33 53.32 53.33 1.7K
13:51 53.33 53.33 53.33 53.33 0.5K
13:52 53.34 53.34 53.33 53.34 1.5K
13:53 53.33 53.38 53.33 53.38 3.6K
13:54 53.38 53.38 53.37 53.37 0.5K
13:55 53.37 53.37 53.37 53.37 1.2K
13:56 53.38 53.39 53.38 53.39 2.5K
13:57 53.39 53.39 53.39 53.39 0.1K
13:58 53.39 53.39 53.37 53.37 1.4K
13:59 53.37 53.37 53.36 53.37 2.3K
14:00 53.37 53.37 53.37 53.37 0.7K
14:01 53.37 53.37 53.33 53.33 1.3K
14:02 53.33 53.33 53.30 53.30 1.3K
14:03 53.30 53.30 53.30 53.30 2.0K
14:04 53.30 53.31 53.29 53.29 0.6K
14:05 53.29 53.29 53.26 53.28 3.6K
14:06 53.28 53.28 53.28 53.28 0.5K
14:07 53.28 53.28 53.28 53.28 0.1K
14:08 53.28 53.28 53.28 53.28 0.3K
14:09 53.28 53.28 53.28 53.28 1.5K
14:10 53.28 53.28 53.28 53.28 0.3K
14:11 53.28 53.30 53.28 53.30 2.0K
14:12 53.33 53.33 53.33 53.33 0.5K
14:13 53.31 53.35 53.31 53.35 1.2K
14:14 53.35 53.35 53.34 53.34 2.7K
14:15 53.34 53.34 53.33 53.34 2.8K
14:16 53.34 53.34 53.34 53.34 0.2K
14:17 53.34 53.34 53.34 53.34 3.6K
14:18 53.34 53.34 53.34 53.34 0.1K
14:19 53.34 53.34 53.29 53.30 1.4K
14:20 53.30 53.30 53.30 53.30 0.5K
14:21 53.29 53.34 53.29 53.34 4.7K
14:22 53.32 53.35 53.32 53.35 1.6K
14:23 53.35 53.35 53.33 53.33 5.4K
14:24 53.32 53.34 53.32 53.34 1.1K
14:25 53.34 53.34 53.33 53.34 2.3K
14:26 53.34 53.34 53.34 53.34 1.3K
14:27 53.34 53.35 53.34 53.35 3.0K
14:28 53.36 53.37 53.36 53.37 1.5K
14:29 53.36 53.36 53.36 53.36 0.5K
14:30 53.34 53.36 53.34 53.36 0.9K
14:31 53.36 53.36 53.34 53.34 3.3K
14:32 53.34 53.36 53.34 53.35 10.8K
14:33 53.35 53.35 53.35 53.35 0.5K
14:34 53.35 53.35 53.34 53.35 0.5K
14:35 53.35 53.36 53.31 53.31 6.8K
14:36 53.32 53.32 53.32 53.32 0.6K
14:37 53.32 53.32 53.30 53.30 0.9K
14:38 53.30 53.30 53.30 53.30 0.1K
14:39 53.30 53.30 53.30 53.30 3.0K
14:40 53.26 53.26 53.25 53.25 4.4K
14:41 53.26 53.27 53.26 53.27 2.3K
14:42 53.27 53.27 53.27 53.27 0.1K
14:43 53.27 53.29 53.27 53.29 1.7K
14:44 53.29 53.29 53.29 53.29 0.0K
14:45 53.29 53.29 53.29 53.29 1.1K
14:46 53.27 53.27 53.25 53.25 3.8K
14:47 53.25 53.25 53.25 53.25 0.2K
14:48 53.25 53.25 53.24 53.25 5.2K
14:49 53.25 53.25 53.24 53.24 1.6K
14:50 53.25 53.25 53.23 53.23 0.9K
14:51 53.23 53.23 53.21 53.21 2.0K
14:52 53.21 53.22 53.21 53.22 0.3K
14:53 53.22 53.22 53.20 53.20 4.3K
14:54 53.20 53.20 53.16 53.18 5.0K
14:55 53.18 53.19 53.18 53.19 2.5K
14:56 53.20 53.20 53.20 53.20 1.5K
14:57 53.20 53.23 53.20 53.23 2.1K
14:58 53.23 53.23 53.21 53.21 3.3K
14:59 53.21 53.24 53.21 53.24 1.3K
15:00 53.24 53.26 53.23 53.23 2.4K
15:01 53.23 53.26 53.23 53.26 1.2K
15:02 53.26 53.26 53.26 53.26 1.5K
15:03 53.26 53.26 53.26 53.26 0.4K
15:04 53.26 53.26 53.24 53.24 2.4K
15:05 53.24 53.26 53.24 53.26 0.6K
15:06 53.26 53.26 53.22 53.24 6.4K
15:07 53.27 53.27 53.27 53.27 1.5K
15:08 53.27 53.27 53.27 53.27 1.8K
15:09 53.26 53.26 53.26 53.26 0.2K
15:10 53.26 53.26 53.24 53.24 2.2K
15:11 53.25 53.25 53.25 53.25 0.4K
15:12 53.25 53.28 53.25 53.28 4.2K
15:13 53.29 53.29 53.28 53.28 3.1K
15:14 53.28 53.29 53.28 53.29 2.1K
15:15 53.30 53.32 53.30 53.32 3.7K
15:16 53.32 53.35 53.32 53.35 2.7K
15:17 53.35 53.37 53.35 53.35 2.1K
15:18 53.37 53.37 53.36 53.36 3.4K
15:19 53.32 53.32 53.32 53.32 3.5K
15:20 53.32 53.32 53.32 53.32 0.7K
15:21 53.32 53.34 53.32 53.34 4.9K
15:22 53.34 53.37 53.34 53.35 1.2K
15:23 53.35 53.37 53.35 53.37 0.8K
15:24 53.39 53.39 53.37 53.39 6.3K
15:25 53.39 53.45 53.39 53.45 4.3K
15:26 53.45 53.45 53.45 53.45 0.4K
15:27 53.44 53.45 53.44 53.45 0.6K
15:28 53.45 53.45 53.42 53.42 1.5K
15:29 53.43 53.46 53.43 53.46 7.7K
15:30 53.46 53.46 53.45 53.46 1.0K
15:31 53.42 53.42 53.41 53.42 8.7K
15:32 53.42 53.50 53.42 53.50 4.3K
15:33 53.47 53.53 53.44 53.53 3.4K
15:34 53.53 53.53 53.53 53.53 0.9K
15:35 53.53 53.54 53.53 53.54 2.2K
15:36 53.53 53.56 53.52 53.56 5.2K
15:37 53.62 53.62 53.61 53.61 5.4K
15:38 53.57 53.57 53.54 53.55 8.4K
15:39 53.55 53.59 53.55 53.59 2.3K
15:40 53.59 53.59 53.59 53.59 0.2K
15:41 53.56 53.58 53.56 53.57 4.5K
15:42 53.59 53.64 53.59 53.62 10.8K
15:43 53.62 53.63 53.60 53.63 3.0K
15:44 53.63 53.63 53.59 53.59 6.2K
15:45 53.59 53.60 53.59 53.60 3.3K
15:46 53.59 53.63 53.58 53.62 5.8K
15:47 53.65 53.67 53.65 53.67 4.7K
15:48 53.66 53.67 53.65 53.65 6.3K
15:49 53.65 53.65 53.63 53.63 8.8K
15:50 53.65 53.65 53.63 53.63 4.8K
15:51 53.65 53.67 53.65 53.65 29.9K
15:52 53.67 53.67 53.65 53.67 16.1K
15:53 53.63 53.64 53.62 53.64 11.5K
15:54 53.64 53.64 53.60 53.61 12.1K
15:55 53.60 53.62 53.60 53.61 9.8K
15:56 53.63 53.65 53.63 53.64 10.5K
15:57 53.62 53.63 53.60 53.60 15.2K
15:58 53.61 53.61 53.59 53.60 15.5K
15:59 53.61 53.62 53.59 53.59 16.0K
16:00 53.60 53.90 53.57 53.65 68.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available