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 52.82 53.25 52.50 52.65 48.9K
09:32 52.65 52.70 52.65 52.65 2.7K
09:33 52.65 52.73 52.65 52.73 6.6K
09:34 52.78 52.82 52.74 52.81 3.0K
09:35 52.81 52.85 52.70 52.70 5.8K
09:36 52.77 52.80 52.70 52.77 8.5K
09:37 52.81 52.81 52.73 52.73 1.6K
09:38 52.67 52.67 52.64 52.67 4.6K
09:39 52.70 52.74 52.63 52.74 10.4K
09:40 52.74 52.74 52.70 52.73 7.0K
09:41 52.70 52.81 52.70 52.72 10.6K
09:42 52.76 52.76 52.66 52.76 6.6K
09:43 52.74 52.84 52.69 52.71 20.2K
09:44 52.76 52.91 52.76 52.91 12.7K
09:45 53.03 53.06 52.97 52.97 7.4K
09:46 52.97 52.97 52.80 52.80 5.9K
09:47 52.91 52.92 52.90 52.90 2.5K
09:48 52.92 52.92 52.86 52.86 13.6K
09:49 52.91 52.94 52.91 52.91 7.9K
09:50 52.91 52.93 52.88 52.92 5.5K
09:51 52.92 52.95 52.88 52.95 2.6K
09:52 52.90 52.91 52.87 52.87 6.9K
09:53 52.87 53.06 52.87 53.02 9.8K
09:54 53.08 53.08 52.88 52.88 8.9K
09:55 53.00 53.00 53.00 53.00 9.1K
09:56 52.95 53.01 52.95 52.96 30.7K
09:57 52.96 52.96 52.84 52.84 25.8K
09:58 52.84 52.88 52.84 52.88 2.9K
09:59 52.88 52.95 52.88 52.92 6.3K
10:00 53.00 53.01 52.78 52.78 23.7K
10:01 52.60 52.86 52.56 52.82 18.9K
10:02 52.80 52.83 52.80 52.82 22.5K
10:03 52.82 52.84 52.82 52.84 17.1K
10:04 52.73 52.82 52.73 52.82 3.8K
10:05 52.77 52.77 52.65 52.65 5.3K
10:06 52.65 52.66 52.60 52.63 5.6K
10:07 52.62 52.62 52.57 52.57 11.3K
10:08 52.61 52.61 52.53 52.58 6.7K
10:09 52.65 52.65 52.50 52.50 9.0K
10:10 52.56 52.59 52.56 52.56 5.6K
10:11 52.55 52.55 52.52 52.52 3.8K
10:12 52.56 52.56 52.56 52.56 0.7K
10:13 52.52 52.52 52.40 52.45 7.5K
10:14 52.43 52.43 52.41 52.41 1.7K
10:15 52.41 52.47 52.41 52.41 5.1K
10:16 52.45 52.45 52.34 52.39 5.1K
10:17 52.38 52.40 52.36 52.40 6.3K
10:18 52.38 52.41 52.38 52.39 5.5K
10:19 52.39 52.39 52.27 52.27 1.7K
10:20 52.34 52.40 52.34 52.36 6.6K
10:21 52.32 52.34 52.28 52.34 5.5K
10:22 52.34 52.34 52.18 52.18 9.2K
10:23 52.23 52.26 52.22 52.26 5.6K
10:24 52.22 52.25 52.21 52.24 10.1K
10:25 52.28 52.28 52.27 52.27 5.5K
10:26 52.27 52.31 52.27 52.29 3.6K
10:27 52.37 52.47 52.37 52.44 6.0K
10:28 52.38 52.41 52.38 52.40 4.2K
10:29 52.40 52.47 52.40 52.47 15.0K
10:30 52.47 52.47 52.41 52.41 3.7K
10:31 52.41 52.41 52.38 52.41 1.1K
10:32 52.41 52.44 52.33 52.36 1.4K
10:33 52.38 52.41 52.38 52.40 2.5K
10:34 52.37 52.45 52.37 52.45 7.1K
10:35 52.44 52.44 52.39 52.39 5.8K
10:36 52.39 52.42 52.39 52.42 2.8K
10:37 52.40 52.40 52.40 52.40 2.5K
10:38 52.34 52.34 52.29 52.29 2.7K
10:39 52.29 52.31 52.29 52.31 4.0K
10:40 52.31 52.38 52.31 52.33 10.6K
10:41 52.33 52.35 52.32 52.34 5.6K
10:42 52.34 52.35 52.34 52.35 10.2K
10:43 52.35 52.35 52.34 52.34 3.6K
10:44 52.31 52.31 52.29 52.29 1.4K
10:45 52.31 52.32 52.31 52.32 6.4K
10:46 52.32 52.34 52.21 52.21 10.9K
10:47 52.23 52.23 52.19 52.19 6.1K
10:48 52.19 52.23 52.18 52.21 10.4K
10:49 52.21 52.21 52.16 52.16 4.3K
10:50 52.16 52.19 52.15 52.15 5.7K
10:51 52.22 52.27 52.22 52.27 12.9K
10:52 52.27 52.29 52.27 52.27 1.2K
10:53 52.27 52.31 52.27 52.31 6.1K
10:54 52.33 52.33 52.31 52.32 5.2K
10:55 52.32 52.32 52.29 52.32 9.1K
10:56 52.37 52.41 52.37 52.39 11.5K
10:57 52.39 52.39 52.34 52.38 14.7K
10:58 52.38 52.38 52.30 52.33 5.9K
10:59 52.33 52.33 52.26 52.28 6.5K
11:00 52.23 52.25 52.21 52.21 2.3K
11:01 52.23 52.23 52.22 52.23 2.4K
11:02 52.23 52.26 52.23 52.24 1.8K
11:03 52.24 52.24 52.23 52.24 3.2K
11:04 52.24 52.32 52.24 52.32 1.9K
11:05 52.34 52.34 52.31 52.31 7.8K
11:06 52.31 52.31 52.23 52.24 3.9K
11:07 52.28 52.32 52.25 52.25 5.2K
11:08 52.31 52.33 52.27 52.33 6.7K
11:09 52.33 52.35 52.32 52.34 4.2K
11:10 52.34 52.34 52.32 52.32 2.7K
11:11 52.34 52.34 52.28 52.28 6.5K
11:12 52.28 52.38 52.28 52.38 19.0K
11:13 52.40 52.40 52.38 52.38 1.9K
11:14 52.39 52.39 52.39 52.39 1.2K
11:15 52.39 52.47 52.39 52.47 7.5K
11:16 52.48 52.55 52.48 52.55 2.8K
11:17 52.55 52.59 52.55 52.59 1.4K
11:18 52.59 52.59 52.53 52.59 2.2K
11:19 52.57 52.63 52.57 52.63 7.1K
11:20 52.61 52.61 52.60 52.60 3.4K
11:21 52.60 52.60 52.57 52.57 1.8K
11:22 52.61 52.61 52.52 52.52 6.9K
11:23 52.52 52.52 52.52 52.52 0.5K
11:24 52.55 52.56 52.51 52.51 4.8K
11:25 52.51 52.54 52.50 52.50 3.7K
11:26 52.53 52.57 52.53 52.57 3.0K
11:27 52.57 52.64 52.57 52.61 4.1K
11:28 52.61 52.61 52.56 52.58 3.0K
11:29 52.58 52.58 52.57 52.57 1.7K
11:30 52.57 52.60 52.57 52.57 1.9K
11:31 52.57 52.57 52.57 52.57 0.9K
11:32 52.57 52.60 52.53 52.53 5.9K
11:33 52.54 52.57 52.53 52.57 2.0K
11:34 52.57 52.57 52.57 52.57 0.5K
11:35 52.57 52.63 52.57 52.61 4.3K
11:36 52.61 52.61 52.58 52.59 4.6K
11:37 52.59 52.59 52.54 52.57 4.8K
11:38 52.57 52.59 52.55 52.55 2.6K
11:39 52.62 52.64 52.61 52.64 2.7K
11:40 52.65 52.68 52.65 52.68 3.9K
11:41 52.68 52.73 52.68 52.70 10.0K
11:42 52.70 52.75 52.70 52.75 19.9K
11:43 52.75 52.75 52.75 52.75 3.6K
11:44 52.75 52.75 52.73 52.73 1.9K
11:45 52.75 52.75 52.71 52.73 3.5K
11:46 52.73 52.73 52.71 52.71 3.7K
11:47 52.71 52.74 52.71 52.72 2.0K
11:48 52.72 52.72 52.68 52.68 17.5K
11:49 52.68 52.68 52.65 52.68 1.5K
11:50 52.68 52.74 52.68 52.69 3.3K
11:51 52.70 52.71 52.68 52.69 4.4K
11:52 52.66 52.66 52.66 52.66 6.4K
11:53 52.66 52.66 52.62 52.62 7.8K
11:54 52.62 52.64 52.60 52.64 4.1K
11:55 52.64 52.71 52.64 52.68 2.8K
11:56 52.74 52.74 52.72 52.72 3.5K
11:57 52.72 52.75 52.72 52.75 6.3K
11:58 52.75 52.75 52.72 52.72 10.0K
11:59 52.72 52.72 52.72 52.72 0.7K
12:00 52.72 52.72 52.68 52.71 8.4K
12:01 52.74 52.75 52.70 52.74 4.3K
12:02 52.73 52.73 52.70 52.70 3.1K
12:03 52.70 52.75 52.70 52.75 6.6K
12:04 52.74 52.74 52.70 52.70 2.9K
12:05 52.70 52.70 52.63 52.63 2.7K
12:06 52.63 52.66 52.61 52.64 3.1K
12:07 52.64 52.65 52.64 52.64 2.0K
12:08 52.64 52.64 52.64 52.64 7.5K
12:09 52.65 52.65 52.57 52.57 15.8K
12:10 52.57 52.61 52.57 52.58 2.1K
12:11 52.64 52.64 52.62 52.62 5.0K
12:12 52.62 52.62 52.59 52.59 2.1K
12:13 52.65 52.66 52.65 52.66 4.2K
12:14 52.65 52.65 52.65 52.65 1.8K
12:15 52.65 52.65 52.62 52.62 0.3K
12:16 52.62 52.68 52.62 52.66 3.4K
12:17 52.69 52.69 52.66 52.66 2.5K
12:18 52.66 52.71 52.66 52.70 1.4K
12:19 52.70 52.70 52.68 52.68 1.0K
12:20 52.71 52.75 52.71 52.75 4.8K
12:21 52.73 52.73 52.72 52.72 2.6K
12:22 52.74 52.74 52.70 52.70 3.4K
12:23 52.74 52.79 52.74 52.79 4.6K
12:24 52.78 52.81 52.78 52.81 8.5K
12:25 52.81 52.83 52.81 52.83 1.0K
12:26 52.86 52.87 52.81 52.81 8.5K
12:27 52.81 52.81 52.81 52.81 0.6K
12:28 52.82 52.84 52.82 52.84 1.4K
12:29 52.84 52.84 52.84 52.84 0.4K
12:30 52.89 52.90 52.88 52.88 3.2K
12:31 52.88 52.88 52.83 52.83 3.4K
12:32 52.84 52.84 52.81 52.81 2.9K
12:33 52.81 52.86 52.81 52.86 2.1K
12:34 52.83 52.83 52.83 52.83 0.7K
12:35 52.83 52.83 52.81 52.81 4.7K
12:36 52.81 52.81 52.74 52.74 1.1K
12:37 52.75 52.76 52.73 52.76 3.8K
12:38 52.74 52.76 52.74 52.76 0.7K
12:39 52.76 52.78 52.76 52.76 3.2K
12:40 52.74 52.76 52.74 52.76 2.2K
12:41 52.71 52.78 52.71 52.78 3.2K
12:42 52.78 52.80 52.76 52.79 10.4K
12:43 52.80 52.80 52.80 52.80 1.3K
12:44 52.80 52.80 52.77 52.78 13.0K
12:45 52.78 52.78 52.73 52.73 4.6K
12:46 52.73 52.77 52.73 52.74 3.1K
12:47 52.74 52.75 52.71 52.73 4.6K
12:48 52.73 52.73 52.69 52.69 1.1K
12:49 52.72 52.76 52.72 52.76 2.4K
12:50 52.76 52.76 52.75 52.75 2.6K
12:51 52.77 52.77 52.72 52.73 15.9K
12:52 52.73 52.73 52.69 52.69 3.9K
12:53 52.69 52.70 52.69 52.70 3.1K
12:54 52.70 52.70 52.65 52.65 2.9K
12:55 52.66 52.67 52.66 52.67 1.9K
12:56 52.67 52.67 52.62 52.64 6.5K
12:57 52.62 52.62 52.59 52.59 3.1K
12:58 52.59 52.60 52.59 52.60 1.0K
12:59 52.60 52.60 52.55 52.57 20.4K
13:00 52.56 52.57 52.56 52.57 1.0K
13:01 52.55 52.57 52.55 52.57 3.6K
13:02 52.59 52.59 52.59 52.59 4.3K
13:03 52.59 52.59 52.52 52.52 1.5K
13:04 52.53 52.53 52.52 52.53 0.5K
13:05 52.53 52.53 52.50 52.52 15.6K
13:06 52.49 52.50 52.49 52.49 1.7K
13:07 52.49 52.49 52.46 52.48 3.6K
13:08 52.55 52.55 52.51 52.51 2.3K
13:09 52.51 52.51 52.48 52.48 23.6K
13:10 52.48 52.48 52.48 52.48 0.4K
13:11 52.48 52.48 52.41 52.41 1.8K
13:12 52.41 52.43 52.38 52.43 2.9K
13:13 52.43 52.48 52.43 52.48 1.9K
13:14 52.50 52.50 52.50 52.50 1.3K
13:15 52.47 52.47 52.47 52.47 0.5K
13:16 52.45 52.45 52.42 52.42 1.8K
13:17 52.43 52.45 52.43 52.45 2.1K
13:18 52.45 52.45 52.40 52.40 11.3K
13:19 52.44 52.44 52.39 52.39 1.5K
13:20 52.39 52.42 52.39 52.40 2.0K
13:21 52.43 52.43 52.40 52.41 2.4K
13:22 52.39 52.39 52.37 52.37 0.8K
13:23 52.37 52.37 52.36 52.36 1.5K
13:24 52.37 52.37 52.35 52.37 3.7K
13:25 52.35 52.37 52.35 52.37 3.8K
13:26 52.37 52.37 52.34 52.34 0.5K
13:27 52.34 52.40 52.34 52.37 5.6K
13:28 52.38 52.40 52.38 52.40 11.5K
13:29 52.40 52.40 52.39 52.40 3.0K
13:30 52.40 52.40 52.40 52.40 1.5K
13:31 52.38 52.39 52.37 52.37 3.2K
13:32 52.36 52.36 52.36 52.36 2.8K
13:33 52.37 52.37 52.36 52.36 3.6K
13:34 52.36 52.36 52.36 52.36 2.4K
13:35 52.36 52.36 52.36 52.36 0.2K
13:36 52.38 52.38 52.38 52.38 4.4K
13:37 52.36 52.40 52.36 52.40 3.7K
13:38 52.39 52.42 52.39 52.42 2.1K
13:39 52.48 52.49 52.43 52.43 3.2K
13:40 52.43 52.47 52.43 52.47 2.5K
13:41 52.49 52.49 52.48 52.48 1.3K
13:42 52.48 52.48 52.46 52.47 2.2K
13:43 52.48 52.48 52.45 52.45 2.7K
13:44 52.45 52.47 52.45 52.47 1.2K
13:45 52.47 52.49 52.42 52.49 2.1K
13:46 52.46 52.46 52.46 52.46 1.9K
13:47 52.49 52.51 52.49 52.51 2.0K
13:48 52.51 52.53 52.51 52.53 1.7K
13:49 52.52 52.57 52.52 52.57 3.5K
13:50 52.57 52.61 52.57 52.61 0.2K
13:51 52.61 52.63 52.58 52.60 1.5K
13:52 52.58 52.58 52.57 52.57 4.2K
13:53 52.57 52.57 52.54 52.54 1.0K
13:54 52.54 52.54 52.51 52.52 4.6K
13:55 52.52 52.56 52.52 52.56 1.8K
13:56 52.56 52.56 52.55 52.55 0.4K
13:57 52.51 52.51 52.50 52.50 8.0K
13:58 52.56 52.56 52.52 52.54 3.1K
13:59 52.50 52.53 52.50 52.53 1.5K
14:00 52.49 52.50 52.48 52.50 5.1K
14:01 52.49 52.54 52.49 52.53 4.1K
14:02 52.50 52.50 52.50 52.50 1.5K
14:03 52.50 52.50 52.46 52.46 0.9K
14:04 52.47 52.51 52.46 52.51 2.2K
14:05 52.51 52.51 52.43 52.43 1.2K
14:06 52.43 52.43 52.40 52.40 1.6K
14:07 52.41 52.41 52.35 52.35 9.9K
14:08 52.35 52.35 52.34 52.34 6.1K
14:09 52.33 52.33 52.30 52.32 14.1K
14:10 52.31 52.31 52.31 52.31 1.4K
14:11 52.28 52.28 52.28 52.28 3.6K
14:12 52.28 52.31 52.28 52.31 2.4K
14:13 52.31 52.33 52.31 52.33 0.9K
14:14 52.33 52.33 52.32 52.32 1.8K
14:15 52.33 52.33 52.30 52.30 2.4K
14:16 52.28 52.31 52.28 52.31 0.8K
14:17 52.31 52.31 52.27 52.27 3.6K
14:18 52.27 52.27 52.24 52.24 2.6K
14:19 52.24 52.24 52.24 52.24 0.9K
14:20 52.23 52.28 52.21 52.28 5.0K
14:21 52.30 52.30 52.26 52.29 2.1K
14:22 52.29 52.29 52.26 52.26 2.2K
14:23 52.30 52.32 52.30 52.32 3.5K
14:24 52.35 52.36 52.32 52.32 0.6K
14:25 52.32 52.32 52.32 52.32 0.5K
14:26 52.31 52.33 52.30 52.30 5.3K
14:27 52.30 52.30 52.30 52.30 1.0K
14:28 52.26 52.28 52.26 52.28 0.7K
14:29 52.24 52.28 52.24 52.24 1.8K
14:30 52.24 52.28 52.24 52.28 0.7K
14:31 52.28 52.28 52.27 52.27 2.2K
14:32 52.27 52.27 52.20 52.20 6.2K
14:33 52.25 52.25 52.23 52.25 5.9K
14:34 52.25 52.37 52.25 52.37 4.9K
14:35 52.31 52.31 52.31 52.31 1.0K
14:36 52.26 52.26 52.24 52.24 2.2K
14:37 52.32 52.32 52.32 52.32 3.6K
14:38 52.32 52.33 52.32 52.33 2.5K
14:39 52.31 52.36 52.31 52.33 2.8K
14:40 52.33 52.34 52.33 52.33 1.5K
14:41 52.30 52.35 52.30 52.35 4.8K
14:42 52.36 52.38 52.36 52.38 1.7K
14:43 52.38 52.41 52.38 52.41 1.4K
14:44 52.41 52.41 52.41 52.41 0.3K
14:45 52.37 52.40 52.37 52.40 0.4K
14:46 52.37 52.44 52.37 52.44 2.7K
14:47 52.44 52.44 52.44 52.44 1.4K
14:48 52.42 52.52 52.42 52.51 4.0K
14:49 52.51 52.53 52.51 52.51 2.0K
14:50 52.54 52.54 52.54 52.54 0.8K
14:51 52.52 52.52 52.50 52.50 6.2K
14:52 52.49 52.55 52.49 52.55 3.3K
14:53 52.56 52.56 52.51 52.51 2.8K
14:54 52.51 52.51 52.50 52.51 0.6K
14:55 52.49 52.49 52.48 52.49 3.1K
14:56 52.47 52.49 52.45 52.45 2.4K
14:57 52.45 52.45 52.44 52.44 0.7K
14:58 52.44 52.44 52.44 52.44 1.4K
14:59 52.44 52.46 52.42 52.42 3.2K
15:00 52.42 52.44 52.42 52.44 3.7K
15:01 52.44 52.44 52.40 52.40 2.0K
15:02 52.40 52.40 52.40 52.40 1.7K
15:03 52.40 52.47 52.40 52.47 3.4K
15:04 52.48 52.48 52.44 52.45 1.8K
15:05 52.45 52.47 52.45 52.47 2.9K
15:06 52.47 52.47 52.45 52.45 3.7K
15:07 52.45 52.45 52.38 52.38 4.4K
15:08 52.43 52.43 52.42 52.42 4.0K
15:09 52.46 52.49 52.46 52.47 3.3K
15:10 52.45 52.47 52.45 52.47 3.1K
15:11 52.47 52.47 52.42 52.42 3.3K
15:12 52.40 52.47 52.40 52.47 3.7K
15:13 52.45 52.45 52.45 52.45 0.8K
15:14 52.45 52.47 52.45 52.46 4.8K
15:15 52.46 52.46 52.39 52.40 3.2K
15:16 52.38 52.38 52.34 52.37 4.7K
15:17 52.31 52.33 52.31 52.33 4.1K
15:18 52.32 52.32 52.28 52.29 5.1K
15:19 52.24 52.32 52.24 52.32 6.0K
15:20 52.35 52.35 52.32 52.32 3.1K
15:21 52.31 52.31 52.31 52.31 6.6K
15:22 52.28 52.28 52.26 52.26 2.3K
15:23 52.22 52.25 52.22 52.22 4.0K
15:24 52.20 52.26 52.20 52.26 8.6K
15:25 52.25 52.25 52.25 52.25 2.5K
15:26 52.25 52.25 52.22 52.22 2.3K
15:27 52.22 52.26 52.22 52.25 5.2K
15:28 52.28 52.28 52.20 52.20 4.4K
15:29 52.21 52.22 52.20 52.22 6.2K
15:30 52.23 52.23 52.18 52.23 3.4K
15:31 52.23 52.23 52.18 52.18 2.0K
15:32 52.18 52.22 52.18 52.21 9.6K
15:33 52.20 52.20 52.16 52.16 4.8K
15:34 52.17 52.23 52.17 52.23 6.3K
15:35 52.20 52.22 52.17 52.21 26.2K
15:36 52.20 52.21 52.16 52.17 13.9K
15:37 52.20 52.20 52.18 52.18 4.4K
15:38 52.18 52.27 52.18 52.27 13.5K
15:39 52.27 52.31 52.27 52.29 4.2K
15:40 52.27 52.27 52.24 52.25 9.5K
15:41 52.25 52.28 52.24 52.27 8.9K
15:42 52.29 52.29 52.27 52.27 9.0K
15:43 52.27 52.28 52.24 52.28 9.0K
15:44 52.29 52.32 52.29 52.32 8.3K
15:45 52.32 52.32 52.28 52.28 6.4K
15:46 52.28 52.28 52.26 52.26 7.2K
15:47 52.25 52.26 52.24 52.24 15.4K
15:48 52.24 52.26 52.24 52.24 9.6K
15:49 52.24 52.25 52.24 52.24 9.0K
15:50 52.24 52.24 52.18 52.22 20.7K
15:51 52.19 52.25 52.19 52.21 15.8K
15:52 52.23 52.23 52.18 52.20 9.4K
15:53 52.15 52.16 52.14 52.16 14.9K
15:54 52.18 52.19 52.16 52.16 20.7K
15:55 52.15 52.26 52.15 52.26 32.0K
15:56 52.29 52.29 52.20 52.20 20.9K
15:57 52.20 52.28 52.20 52.24 27.8K
15:58 52.25 52.25 52.22 52.22 22.4K
15:59 52.23 52.25 52.19 52.20 28.2K
16:00 52.19 52.30 52.14 52.17 129.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available