MPLX LP

MPLX
🏛️ usa →
49.51
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 49.91 49.99 49.52 49.91 11.1K
09:32 49.91 49.91 49.90 49.90 7.5K
09:33 49.90 49.91 49.90 49.91 0.9K
09:34 49.91 49.91 49.87 49.87 0.5K
09:35 49.87 49.89 49.87 49.89 1.3K
09:36 49.89 49.90 49.88 49.90 15.9K
09:37 49.90 50.25 49.90 50.20 14.4K
09:38 50.20 50.20 50.03 50.17 0.8K
09:39 50.17 50.17 50.16 50.16 0.9K
09:40 50.16 50.23 50.16 50.23 0.5K
09:41 50.23 50.23 50.14 50.14 0.4K
09:42 50.14 50.23 50.14 50.19 2.0K
09:43 50.24 50.24 50.17 50.17 5.6K
09:44 50.24 50.30 50.24 50.28 8.3K
09:45 50.28 50.35 50.28 50.35 1.7K
09:46 50.35 50.35 50.31 50.33 5.3K
09:47 50.28 50.28 50.28 50.28 2.0K
09:48 50.31 50.39 50.31 50.39 4.2K
09:49 50.39 50.39 50.21 50.21 10.0K
09:50 50.21 50.21 50.20 50.20 1.4K
09:51 50.30 50.34 50.30 50.34 2.1K
09:52 50.34 50.34 50.32 50.33 1.7K
09:53 50.35 50.36 50.32 50.36 6.0K
09:54 50.36 50.36 50.32 50.32 0.7K
09:55 50.32 50.33 50.32 50.32 2.0K
09:56 50.35 50.43 50.35 50.43 3.7K
09:57 50.45 50.50 50.44 50.50 12.2K
09:58 50.50 50.50 50.47 50.49 3.6K
09:59 50.47 50.48 50.44 50.48 12.3K
10:00 50.48 50.48 50.39 50.39 10.0K
10:01 50.39 50.43 50.38 50.38 4.1K
10:02 50.38 50.38 50.38 50.38 0.8K
10:03 50.40 50.43 50.37 50.37 1.8K
10:04 50.51 50.51 50.47 50.47 7.3K
10:05 50.47 50.47 50.45 50.47 0.8K
10:06 50.47 50.60 50.47 50.60 15.0K
10:07 50.64 50.64 50.60 50.60 5.5K
10:08 50.65 50.77 50.64 50.77 9.3K
10:09 50.71 50.72 50.68 50.68 5.1K
10:10 50.68 50.68 50.63 50.63 1.4K
10:11 50.65 50.75 50.65 50.75 2.9K
10:12 50.75 50.75 50.67 50.67 1.0K
10:13 50.75 50.77 50.67 50.67 2.2K
10:14 50.65 50.73 50.64 50.72 9.5K
10:15 50.72 50.72 50.67 50.67 1.7K
10:16 50.67 50.68 50.67 50.68 1.1K
10:17 50.68 50.68 50.61 50.61 2.2K
10:18 50.62 50.62 50.51 50.51 11.0K
10:19 50.50 50.50 50.46 50.46 4.6K
10:20 50.46 50.47 50.31 50.31 3.7K
10:21 50.38 50.38 50.38 50.38 6.0K
10:22 50.38 50.40 50.38 50.40 1.6K
10:23 50.44 50.46 50.44 50.46 1.3K
10:24 50.46 50.46 50.37 50.37 1.6K
10:25 50.34 50.38 50.34 50.38 0.4K
10:26 50.38 50.38 50.29 50.29 2.0K
10:27 50.37 50.37 50.30 50.30 1.2K
10:28 50.39 50.49 50.39 50.42 4.1K
10:29 50.47 50.50 50.47 50.50 1.3K
10:30 50.50 50.50 50.50 50.50 0.1K
10:31 50.50 50.60 50.50 50.59 7.4K
10:32 50.59 50.60 50.54 50.54 2.5K
10:33 50.56 50.59 50.55 50.55 0.5K
10:34 50.55 50.62 50.55 50.62 5.3K
10:35 50.62 50.62 50.62 50.62 0.6K
10:36 50.62 50.62 50.55 50.55 27.2K
10:37 50.55 50.55 50.53 50.55 9.7K
10:38 50.58 50.59 50.55 50.55 0.7K
10:39 50.56 50.56 50.37 50.37 5.2K
10:40 50.37 50.41 50.37 50.41 0.3K
10:41 50.41 50.41 50.41 50.41 0.4K
10:42 50.51 50.51 50.50 50.50 2.0K
10:43 50.52 50.54 50.52 50.54 1.4K
10:44 50.52 50.54 50.52 50.54 1.0K
10:45 50.58 50.62 50.55 50.62 1.6K
10:46 50.62 50.62 50.52 50.56 3.3K
10:47 50.56 50.56 50.44 50.44 6.1K
10:48 50.51 50.51 50.51 50.51 2.2K
10:49 50.51 50.51 50.47 50.47 0.3K
10:50 50.47 50.49 50.44 50.44 2.9K
10:51 50.44 50.45 50.44 50.45 2.3K
10:52 50.48 50.48 50.45 50.45 2.0K
10:53 50.45 50.45 50.45 50.45 0.0K
10:54 50.49 50.49 50.45 50.45 0.7K
10:55 50.49 50.49 50.49 50.49 0.7K
10:56 50.53 50.53 50.48 50.48 2.3K
10:57 50.48 50.49 50.47 50.49 0.8K
10:58 50.50 50.50 50.50 50.50 1.6K
10:59 50.49 50.49 50.44 50.46 3.3K
11:00 50.46 50.46 50.42 50.42 1.4K
11:01 50.42 50.46 50.42 50.46 0.4K
11:02 50.46 50.46 50.42 50.44 0.7K
11:03 50.44 50.44 50.39 50.40 1.1K
11:04 50.42 50.43 50.42 50.43 1.2K
11:05 50.43 50.48 50.41 50.46 8.2K
11:06 50.46 50.48 50.46 50.48 1.6K
11:07 50.40 50.40 50.40 50.40 2.8K
11:08 50.40 50.40 50.32 50.32 2.7K
11:09 50.32 50.32 50.29 50.30 2.2K
11:10 50.30 50.32 50.30 50.32 2.0K
11:11 50.32 50.35 50.32 50.34 3.1K
11:12 50.36 50.36 50.30 50.30 1.7K
11:13 50.30 50.34 50.30 50.34 1.6K
11:14 50.35 50.35 50.35 50.35 0.6K
11:15 50.35 50.35 50.30 50.30 1.0K
11:16 50.30 50.30 50.30 50.30 0.8K
11:17 50.35 50.36 50.35 50.36 2.4K
11:18 50.36 50.36 50.30 50.30 2.5K
11:19 50.35 50.35 50.35 50.35 1.7K
11:20 50.36 50.36 50.35 50.35 1.2K
11:21 50.37 50.40 50.37 50.40 9.2K
11:22 50.37 50.37 50.34 50.34 1.6K
11:23 50.34 50.34 50.30 50.34 2.7K
11:24 50.34 50.35 50.34 50.35 1.1K
11:25 50.35 50.41 50.35 50.41 2.4K
11:26 50.41 50.41 50.34 50.34 8.0K
11:27 50.34 50.34 50.34 50.34 0.1K
11:28 50.34 50.39 50.34 50.39 0.3K
11:29 50.39 50.39 50.38 50.38 5.8K
11:30 50.38 50.38 50.30 50.30 2.2K
11:31 50.30 50.31 50.29 50.29 2.6K
11:32 50.32 50.33 50.32 50.33 2.1K
11:33 50.33 50.33 50.33 50.33 0.0K
11:34 50.33 50.33 50.30 50.30 1.3K
11:35 50.28 50.28 50.28 50.28 1.5K
11:36 50.28 50.34 50.28 50.34 2.2K
11:37 50.34 50.34 50.33 50.33 0.6K
11:38 50.33 50.33 50.29 50.29 0.6K
11:39 50.29 50.30 50.29 50.30 0.2K
11:40 50.33 50.35 50.31 50.32 9.3K
11:41 50.35 50.38 50.32 50.37 10.8K
11:42 50.37 50.40 50.37 50.40 0.7K
11:43 50.34 50.34 50.34 50.34 2.1K
11:44 50.34 50.34 50.34 50.34 0.2K
11:45 50.34 50.34 50.31 50.31 1.7K
11:46 50.34 50.39 50.34 50.39 3.0K
11:47 50.39 50.39 50.35 50.35 2.5K
11:48 50.35 50.35 50.32 50.32 1.4K
11:49 50.36 50.36 50.36 50.36 2.3K
11:50 50.36 50.36 50.36 50.36 0.2K
11:51 50.36 50.36 50.36 50.36 0.2K
11:52 50.36 50.36 50.36 50.36 0.2K
11:53 50.36 50.37 50.35 50.37 3.2K
11:54 50.37 50.38 50.37 50.37 4.9K
11:55 50.39 50.39 50.37 50.37 1.3K
11:56 50.37 50.39 50.29 50.29 1.9K
11:57 50.29 50.35 50.29 50.35 1.4K
11:58 50.35 50.35 50.28 50.28 5.9K
11:59 50.29 50.30 50.29 50.30 0.6K
12:00 50.35 50.38 50.35 50.38 3.4K
12:01 50.38 50.38 50.37 50.37 1.5K
12:02 50.37 50.37 50.37 50.37 1.8K
12:03 50.37 50.39 50.37 50.39 2.7K
12:04 50.39 50.39 50.39 50.39 1.5K
12:05 50.36 50.39 50.35 50.39 2.5K
12:06 50.39 50.39 50.38 50.38 0.3K
12:07 50.38 50.38 50.34 50.35 2.4K
12:08 50.35 50.35 50.35 50.35 1.1K
12:09 50.33 50.33 50.29 50.29 1.2K
12:10 50.29 50.30 50.26 50.30 2.7K
12:11 50.29 50.29 50.29 50.29 0.3K
12:12 50.29 50.34 50.29 50.34 3.8K
12:13 50.30 50.30 50.26 50.26 1.4K
12:14 50.26 50.29 50.26 50.29 0.7K
12:15 50.26 50.28 50.26 50.28 3.1K
12:16 50.28 50.30 50.28 50.30 1.8K
12:17 50.30 50.37 50.30 50.37 0.6K
12:18 50.30 50.30 50.28 50.28 1.4K
12:19 50.28 50.28 50.24 50.24 2.0K
12:20 50.26 50.26 50.24 50.24 1.4K
12:21 50.25 50.25 50.25 50.25 0.3K
12:22 50.25 50.25 50.21 50.21 1.8K
12:23 50.21 50.24 50.21 50.24 0.8K
12:24 50.24 50.27 50.24 50.27 1.9K
12:25 50.27 50.27 50.27 50.27 0.1K
12:26 50.27 50.27 50.24 50.24 0.6K
12:27 50.24 50.25 50.24 50.25 1.3K
12:28 50.24 50.24 50.23 50.23 1.8K
12:29 50.24 50.24 50.22 50.22 1.5K
12:30 50.22 50.22 50.20 50.20 6.5K
12:31 50.20 50.21 50.20 50.21 3.5K
12:32 50.22 50.22 50.20 50.20 0.6K
12:33 50.21 50.21 50.21 50.21 0.7K
12:34 50.21 50.21 50.17 50.17 1.6K
12:35 50.13 50.16 50.13 50.14 1.6K
12:36 50.13 50.13 50.13 50.13 0.6K
12:37 50.12 50.14 50.11 50.14 1.7K
12:38 50.14 50.14 50.11 50.13 1.3K
12:39 50.13 50.13 50.09 50.09 1.6K
12:40 50.09 50.09 50.09 50.09 1.0K
12:41 50.13 50.16 50.13 50.16 8.9K
12:42 50.16 50.21 50.16 50.21 1.2K
12:43 50.10 50.12 50.10 50.12 2.0K
12:44 50.12 50.12 50.09 50.11 5.4K
12:45 50.10 50.11 50.10 50.11 4.0K
12:46 50.13 50.13 50.13 50.13 1.5K
12:47 50.13 50.24 50.13 50.24 1.8K
12:48 50.24 50.32 50.24 50.32 0.7K
12:49 50.32 50.35 50.32 50.35 1.2K
12:50 50.35 50.35 50.32 50.32 1.4K
12:51 50.33 50.33 50.32 50.32 0.6K
12:52 50.32 50.32 50.29 50.29 1.8K
12:53 50.29 50.29 50.29 50.29 0.5K
12:54 50.29 50.29 50.29 50.29 0.4K
12:55 50.27 50.27 50.27 50.27 0.5K
12:56 50.24 50.24 50.19 50.19 0.9K
12:57 50.19 50.19 50.17 50.17 1.7K
12:58 50.17 50.17 50.14 50.14 1.0K
12:59 50.14 50.15 50.14 50.15 0.9K
13:00 50.15 50.15 50.15 50.15 0.4K
13:01 50.15 50.15 50.14 50.14 0.5K
13:02 50.14 50.19 50.14 50.19 1.9K
13:03 50.25 50.25 50.25 50.25 10.0K
13:04 50.25 50.25 50.25 50.25 0.6K
13:05 50.25 50.31 50.25 50.31 0.7K
13:06 50.31 50.31 50.31 50.31 0.3K
13:07 50.31 50.31 50.31 50.31 0.1K
13:08 50.31 50.31 50.31 50.31 0.1K
13:09 50.31 50.33 50.31 50.33 0.3K
13:10 50.31 50.31 50.31 50.31 0.3K
13:11 50.35 50.35 50.31 50.31 1.6K
13:12 50.31 50.31 50.31 50.31 0.1K
13:13 50.31 50.32 50.27 50.27 3.7K
13:14 50.29 50.29 50.29 50.29 1.6K
13:15 50.29 50.29 50.26 50.26 0.7K
13:16 50.26 50.26 50.26 50.26 0.2K
13:17 50.28 50.28 50.28 50.28 1.0K
13:18 50.22 50.23 50.22 50.23 2.5K
13:19 50.23 50.26 50.23 50.26 3.0K
13:20 50.26 50.26 50.26 50.26 0.1K
13:21 50.26 50.26 50.26 50.26 0.0K
13:22 50.26 50.26 50.26 50.26 0.1K
13:23 50.23 50.23 50.23 50.23 1.1K
13:24 50.23 50.23 50.20 50.20 1.4K
13:25 50.20 50.20 50.20 50.20 0.0K
13:26 50.20 50.23 50.20 50.23 1.8K
13:27 50.23 50.23 50.23 50.23 0.3K
13:28 50.23 50.23 50.23 50.23 0.2K
13:29 50.23 50.23 50.21 50.21 2.1K
13:30 50.21 50.21 50.21 50.21 0.2K
13:31 50.21 50.21 50.21 50.21 0.4K
13:32 50.23 50.23 50.23 50.23 1.8K
13:33 50.23 50.23 50.23 50.23 1.7K
13:34 50.23 50.23 50.23 50.23 0.5K
13:35 50.23 50.25 50.23 50.25 3.5K
13:36 50.24 50.26 50.24 50.25 3.5K
13:37 50.24 50.24 50.22 50.22 4.6K
13:38 50.23 50.25 50.23 50.25 2.8K
13:39 50.25 50.25 50.25 50.25 0.7K
13:40 50.27 50.27 50.27 50.27 3.4K
13:41 50.27 50.27 50.27 50.27 0.7K
13:42 50.28 50.28 50.25 50.28 3.1K
13:43 50.28 50.28 50.27 50.27 0.5K
13:44 50.27 50.27 50.27 50.27 3.4K
13:45 50.30 50.38 50.30 50.38 2.8K
13:46 50.38 50.38 50.38 50.38 1.4K
13:47 50.38 50.38 50.33 50.36 28.0K
13:48 50.36 50.36 50.36 50.36 0.0K
13:49 50.36 50.36 50.36 50.36 0.0K
13:50 50.36 50.36 50.36 50.36 0.4K
13:51 50.36 50.36 50.36 50.36 0.3K
13:52 50.36 50.36 50.36 50.36 0.3K
13:53 50.39 50.39 50.39 50.39 1.8K
13:54 50.36 50.37 50.36 50.37 4.6K
13:55 50.36 50.36 50.36 50.36 0.1K
13:56 50.36 50.36 50.36 50.36 0.7K
13:57 50.38 50.38 50.36 50.36 0.5K
13:58 50.36 50.36 50.36 50.36 0.2K
13:59 50.36 50.41 50.36 50.40 4.4K
14:00 50.40 50.40 50.40 50.40 0.7K
14:01 50.40 50.40 50.40 50.40 0.1K
14:02 50.40 50.43 50.40 50.43 0.5K
14:03 50.43 50.43 50.43 50.43 0.0K
14:04 50.43 50.43 50.40 50.40 2.0K
14:05 50.40 50.40 50.36 50.36 0.9K
14:06 50.36 50.36 50.36 50.36 0.1K
14:07 50.40 50.40 50.40 50.40 0.1K
14:08 50.40 50.42 50.35 50.42 12.2K
14:09 50.42 50.42 50.42 50.42 0.0K
14:10 50.42 50.42 50.42 50.42 0.1K
14:11 50.42 50.45 50.42 50.45 0.8K
14:12 50.47 50.47 50.47 50.47 1.8K
14:13 50.47 50.47 50.45 50.45 1.2K
14:14 50.44 50.44 50.41 50.42 0.9K
14:15 50.41 50.41 50.41 50.41 1.4K
14:16 50.41 50.41 50.39 50.39 1.0K
14:17 50.39 50.39 50.39 50.39 0.3K
14:18 50.39 50.46 50.36 50.46 12.8K
14:19 50.46 50.46 50.46 50.46 0.0K
14:20 50.38 50.41 50.31 50.31 27.6K
14:21 50.31 50.31 50.31 50.31 0.0K
14:22 50.31 50.31 50.31 50.31 0.1K
14:23 50.35 50.39 50.35 50.36 2.2K
14:24 50.36 50.36 50.35 50.35 0.8K
14:25 50.35 50.35 50.29 50.29 4.6K
14:26 50.29 50.29 50.29 50.29 1.8K
14:27 50.29 50.30 50.29 50.30 0.5K
14:28 50.29 50.29 50.29 50.29 1.0K
14:29 50.33 50.33 50.28 50.28 1.1K
14:30 50.28 50.28 50.28 50.28 0.2K
14:31 50.26 50.26 50.17 50.17 6.1K
14:32 50.17 50.21 50.17 50.21 4.6K
14:33 50.23 50.23 50.11 50.17 18.6K
14:34 50.17 50.17 50.17 50.17 0.0K
14:35 50.16 50.16 50.16 50.16 0.5K
14:36 50.16 50.16 50.13 50.13 1.3K
14:37 50.12 50.12 50.09 50.10 0.9K
14:38 50.12 50.12 50.08 50.08 2.9K
14:39 50.09 50.10 50.09 50.10 7.3K
14:40 50.10 50.17 50.10 50.17 0.4K
14:41 50.17 50.17 50.17 50.17 0.0K
14:42 50.17 50.17 50.17 50.17 4.3K
14:43 50.13 50.22 50.13 50.17 1.2K
14:44 50.17 50.17 50.17 50.17 0.4K
14:45 50.18 50.19 50.15 50.19 1.4K
14:46 50.19 50.19 50.16 50.16 4.1K
14:47 50.24 50.25 50.19 50.19 8.5K
14:48 50.20 50.20 50.17 50.17 7.0K
14:49 50.14 50.14 50.09 50.09 4.6K
14:50 50.09 50.10 50.09 50.10 0.5K
14:51 50.13 50.13 50.13 50.13 0.2K
14:52 50.13 50.14 50.13 50.14 0.2K
14:53 50.18 50.18 50.16 50.16 6.1K
14:54 50.16 50.16 50.16 50.16 0.1K
14:55 50.16 50.16 50.16 50.16 2.6K
14:56 50.14 50.16 50.14 50.16 0.7K
14:57 50.16 50.18 50.16 50.18 3.5K
14:58 50.15 50.18 50.14 50.15 5.8K
14:59 50.15 50.17 50.15 50.15 1.7K
15:00 50.15 50.18 50.15 50.18 6.3K
15:01 50.21 50.22 50.21 50.22 2.9K
15:02 50.22 50.22 50.20 50.20 2.5K
15:03 50.19 50.21 50.19 50.21 2.2K
15:04 50.19 50.20 50.15 50.18 11.0K
15:05 50.20 50.22 50.20 50.22 5.1K
15:06 50.22 50.25 50.22 50.25 2.2K
15:07 50.25 50.25 50.23 50.23 12.2K
15:08 50.23 50.25 50.23 50.25 1.1K
15:09 50.27 50.28 50.27 50.28 15.3K
15:10 50.30 50.30 50.28 50.28 1.2K
15:11 50.26 50.26 50.23 50.24 13.8K
15:12 50.24 50.27 50.21 50.24 4.0K
15:13 50.23 50.23 50.23 50.23 0.2K
15:14 50.23 50.30 50.23 50.30 7.4K
15:15 50.30 50.35 50.30 50.35 6.7K
15:16 50.27 50.30 50.27 50.30 1.1K
15:17 50.29 50.29 50.29 50.29 0.6K
15:18 50.29 50.32 50.29 50.29 0.8K
15:19 50.32 50.32 50.31 50.31 2.0K
15:20 50.33 50.35 50.33 50.33 2.5K
15:21 50.33 50.35 50.27 50.27 4.7K
15:22 50.26 50.26 50.25 50.25 5.9K
15:23 50.25 50.28 50.24 50.24 1.8K
15:24 50.27 50.27 50.23 50.23 1.7K
15:25 50.23 50.24 50.21 50.21 4.0K
15:26 50.24 50.24 50.18 50.18 3.0K
15:27 50.19 50.19 50.19 50.19 1.1K
15:28 50.14 50.16 50.14 50.16 6.7K
15:29 50.16 50.16 50.16 50.16 0.7K
15:30 50.16 50.20 50.16 50.20 2.1K
15:31 50.20 50.22 50.19 50.22 4.2K
15:32 50.22 50.22 50.14 50.14 2.6K
15:33 50.14 50.18 50.14 50.18 2.9K
15:34 50.18 50.18 50.14 50.14 2.4K
15:35 50.14 50.15 50.14 50.15 3.4K
15:36 50.15 50.16 50.13 50.16 3.3K
15:37 50.16 50.18 50.12 50.12 7.6K
15:38 50.12 50.15 50.12 50.13 2.1K
15:39 50.13 50.13 50.09 50.11 3.1K
15:40 50.11 50.13 50.11 50.12 4.4K
15:41 50.13 50.17 50.13 50.17 5.2K
15:42 50.18 50.21 50.18 50.21 2.1K
15:43 50.17 50.20 50.17 50.20 5.9K
15:44 50.22 50.22 50.17 50.17 7.3K
15:45 50.17 50.18 50.16 50.17 6.0K
15:46 50.17 50.17 50.11 50.13 5.5K
15:47 50.13 50.14 50.13 50.14 4.0K
15:48 50.12 50.18 50.12 50.16 5.8K
15:49 50.16 50.18 50.15 50.15 5.7K
15:50 50.16 50.17 50.16 50.17 8.6K
15:51 50.11 50.12 50.09 50.11 12.3K
15:52 50.11 50.14 50.11 50.14 5.7K
15:53 50.15 50.20 50.15 50.20 9.0K
15:54 50.18 50.18 50.17 50.18 12.0K
15:55 50.23 50.24 50.19 50.19 21.3K
15:56 50.14 50.14 50.05 50.08 19.5K
15:57 50.10 50.10 50.09 50.09 20.4K
15:58 50.07 50.08 50.03 50.03 41.2K
15:59 50.07 50.07 50.02 50.06 194.6K
16:00 50.04 50.45 50.00 50.13 149.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available