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 50.36 51.00 50.00 50.33 181.4K
09:32 50.33 50.33 50.33 50.33 0.3K
09:33 50.33 50.56 50.33 50.56 1.3K
09:34 50.56 50.56 50.54 50.54 0.6K
09:35 50.45 50.49 50.42 50.49 1.2K
09:36 50.35 50.62 50.35 50.53 2.4K
09:37 50.64 50.72 50.64 50.72 2.6K
09:38 50.72 50.72 50.52 50.52 14.6K
09:39 50.58 50.75 50.58 50.75 11.2K
09:40 50.60 50.84 50.60 50.76 9.0K
09:41 50.75 50.75 50.67 50.67 2.9K
09:42 50.67 50.84 50.67 50.84 13.7K
09:43 50.84 50.84 50.75 50.75 2.1K
09:44 50.81 50.84 50.81 50.84 4.8K
09:45 50.86 50.86 50.82 50.82 0.7K
09:46 50.82 50.82 50.80 50.80 0.3K
09:47 50.80 50.80 50.80 50.80 0.4K
09:48 50.78 50.85 50.76 50.76 1.9K
09:49 50.76 50.85 50.76 50.78 0.3K
09:50 50.78 50.79 50.78 50.78 1.4K
09:51 50.78 50.78 50.78 50.78 0.2K
09:52 50.78 50.85 50.74 50.85 1.6K
09:53 50.85 50.85 50.70 50.76 8.3K
09:54 50.77 50.77 50.63 50.63 6.0K
09:55 50.63 50.63 50.63 50.63 0.5K
09:56 50.63 50.63 50.63 50.63 0.1K
09:57 50.60 50.65 50.59 50.65 2.6K
09:58 50.61 50.61 50.61 50.61 0.4K
09:59 50.61 50.61 50.61 50.61 0.2K
10:00 50.61 50.61 50.51 50.51 0.3K
10:01 50.52 50.52 50.52 50.52 0.5K
10:02 50.52 50.52 50.50 50.50 3.3K
10:03 50.50 50.57 50.49 50.57 2.0K
10:04 50.57 50.68 50.57 50.68 0.9K
10:05 50.68 50.68 50.67 50.67 0.2K
10:06 50.67 50.67 50.60 50.60 0.5K
10:07 50.60 50.64 50.60 50.64 0.8K
10:08 50.57 50.57 50.57 50.57 0.9K
10:09 50.57 50.57 50.57 50.57 2.5K
10:10 50.57 50.57 50.57 50.57 1.6K
10:11 50.57 50.66 50.57 50.66 0.4K
10:12 50.66 50.66 50.65 50.65 0.8K
10:13 50.65 50.69 50.65 50.69 1.2K
10:14 50.69 50.69 50.69 50.69 0.9K
10:15 50.69 50.69 50.63 50.67 2.6K
10:16 50.73 50.73 50.73 50.73 6.7K
10:17 50.69 50.69 50.67 50.67 0.6K
10:18 50.67 50.69 50.67 50.69 0.4K
10:19 50.69 50.69 50.69 50.69 0.3K
10:20 50.69 50.75 50.69 50.75 0.5K
10:21 50.75 50.78 50.75 50.78 2.0K
10:22 50.78 50.78 50.74 50.74 0.3K
10:23 50.74 50.76 50.74 50.76 0.6K
10:24 50.76 50.76 50.72 50.72 2.3K
10:25 50.77 50.77 50.75 50.75 0.8K
10:26 50.77 50.83 50.77 50.83 0.8K
10:27 50.79 50.81 50.79 50.81 4.8K
10:28 50.82 50.82 50.82 50.82 0.5K
10:29 50.82 50.83 50.80 50.83 1.1K
10:30 50.83 50.83 50.73 50.73 2.1K
10:31 50.73 50.73 50.73 50.73 0.1K
10:32 50.80 50.80 50.80 50.80 0.1K
10:33 50.72 50.72 50.65 50.65 0.8K
10:34 50.70 50.81 50.70 50.81 2.3K
10:35 50.81 50.83 50.81 50.83 0.9K
10:36 50.85 50.85 50.85 50.85 1.0K
10:37 50.85 50.85 50.81 50.84 4.6K
10:38 50.84 50.88 50.84 50.88 2.1K
10:39 50.88 50.88 50.86 50.86 1.1K
10:40 50.86 50.86 50.86 50.86 0.8K
10:41 50.86 50.96 50.86 50.96 10.7K
10:42 50.98 50.98 50.95 50.95 4.5K
10:43 50.96 50.97 50.96 50.97 1.0K
10:44 50.97 50.97 50.96 50.96 1.3K
10:45 51.00 51.05 51.00 51.05 4.6K
10:46 51.05 51.05 51.02 51.05 6.6K
10:47 51.05 51.05 50.98 50.98 1.4K
10:48 50.98 50.99 50.96 50.97 2.3K
10:49 50.97 50.97 50.97 50.97 1.2K
10:50 50.97 50.97 50.94 50.94 0.5K
10:51 50.91 50.91 50.91 50.91 1.0K
10:52 50.91 50.93 50.91 50.93 1.4K
10:53 50.93 50.94 50.90 50.94 5.7K
10:54 50.94 50.94 50.92 50.92 1.0K
10:55 50.92 50.92 50.89 50.89 2.8K
10:56 50.86 50.86 50.86 50.86 0.6K
10:57 50.85 50.86 50.83 50.83 0.9K
10:58 50.83 50.85 50.83 50.85 0.9K
10:59 50.85 50.85 50.85 50.85 1.0K
11:00 50.85 50.87 50.85 50.87 3.6K
11:01 50.87 50.87 50.83 50.83 1.7K
11:02 50.83 50.83 50.79 50.79 2.2K
11:03 50.80 50.82 50.78 50.78 2.3K
11:04 50.78 50.78 50.76 50.76 9.1K
11:05 50.76 50.76 50.76 50.76 0.2K
11:06 50.76 50.76 50.76 50.76 0.3K
11:07 50.76 50.77 50.76 50.77 4.7K
11:08 50.77 50.80 50.77 50.80 2.4K
11:09 50.82 50.82 50.79 50.79 7.9K
11:10 50.76 50.76 50.76 50.76 0.3K
11:11 50.80 50.82 50.80 50.81 1.3K
11:12 50.81 50.81 50.79 50.79 0.2K
11:13 50.82 50.82 50.82 50.82 0.8K
11:14 50.82 50.82 50.78 50.78 0.3K
11:15 50.76 50.76 50.74 50.74 2.1K
11:16 50.74 50.74 50.73 50.74 0.8K
11:17 50.74 50.74 50.70 50.71 1.3K
11:18 50.71 50.77 50.71 50.77 1.0K
11:19 50.77 50.77 50.77 50.77 0.0K
11:20 50.77 50.77 50.75 50.75 3.0K
11:21 50.75 50.77 50.75 50.77 1.5K
11:22 50.77 50.80 50.77 50.80 0.2K
11:23 50.80 50.86 50.80 50.84 2.8K
11:24 50.84 50.84 50.84 50.84 0.2K
11:25 50.86 50.86 50.86 50.86 0.4K
11:26 50.86 50.86 50.86 50.86 0.0K
11:27 50.86 50.86 50.86 50.86 0.5K
11:28 50.89 50.96 50.89 50.93 27.2K
11:29 50.93 50.93 50.93 50.93 1.0K
11:30 50.93 50.93 50.93 50.93 0.2K
11:31 50.94 50.97 50.94 50.97 1.7K
11:32 50.97 50.97 50.94 50.94 0.1K
11:33 50.94 50.94 50.94 50.94 0.1K
11:34 50.94 51.02 50.94 51.02 1.8K
11:35 51.02 51.02 51.00 51.00 2.5K
11:36 50.99 51.00 50.99 51.00 2.0K
11:37 51.00 51.00 51.00 51.00 0.4K
11:38 50.96 50.99 50.93 50.93 1.8K
11:39 50.93 50.93 50.93 50.93 0.3K
11:40 51.01 51.01 51.01 51.01 0.6K
11:41 51.00 51.00 50.96 50.96 2.9K
11:42 50.96 50.98 50.96 50.98 0.7K
11:43 50.98 50.99 50.97 50.98 1.4K
11:44 50.97 50.97 50.96 50.96 1.9K
11:45 50.96 50.99 50.95 50.99 2.1K
11:46 50.99 50.99 50.99 50.99 0.3K
11:47 50.99 51.04 50.95 51.04 2.0K
11:48 51.04 51.04 51.04 51.04 0.5K
11:49 51.04 51.04 51.04 51.04 0.0K
11:50 51.04 51.04 51.02 51.02 1.0K
11:51 51.02 51.04 51.02 51.04 1.4K
11:52 51.04 51.06 51.02 51.06 1.7K
11:53 51.06 51.06 51.00 51.00 1.9K
11:54 51.00 51.00 51.00 51.00 0.1K
11:55 51.00 51.02 51.00 51.02 1.1K
11:56 51.02 51.05 51.00 51.05 5.5K
11:57 51.00 51.00 51.00 51.00 0.1K
11:58 51.00 51.00 50.97 50.97 2.2K
11:59 51.07 51.07 51.02 51.02 20.6K
12:00 51.02 51.02 50.99 51.00 1.6K
12:01 51.00 51.00 51.00 51.00 1.5K
12:02 51.00 51.01 51.00 51.01 0.4K
12:03 51.01 51.02 51.00 51.00 1.5K
12:04 51.00 51.00 51.00 51.00 0.5K
12:05 51.00 51.00 51.00 51.00 0.2K
12:06 51.00 51.00 50.96 50.96 2.3K
12:07 50.98 50.98 50.98 50.98 0.9K
12:08 50.98 51.01 50.96 51.01 0.3K
12:09 50.92 51.01 50.92 51.01 0.2K
12:10 51.01 51.01 50.96 50.96 0.5K
12:11 50.96 50.97 50.96 50.97 0.6K
12:12 50.96 50.96 50.96 50.96 0.6K
12:13 50.96 50.96 50.94 50.94 0.7K
12:14 50.94 50.94 50.88 50.88 3.0K
12:15 50.91 50.91 50.91 50.91 1.1K
12:16 50.88 50.88 50.88 50.88 2.1K
12:17 50.88 50.88 50.88 50.88 0.2K
12:18 50.88 50.88 50.88 50.88 0.1K
12:19 50.88 50.90 50.88 50.90 0.4K
12:20 50.88 50.88 50.88 50.88 0.3K
12:21 50.88 50.88 50.88 50.88 0.8K
12:22 50.88 50.90 50.87 50.87 4.0K
12:23 50.87 50.87 50.86 50.86 1.0K
12:24 50.86 50.86 50.83 50.83 0.1K
12:25 50.83 50.86 50.83 50.86 2.0K
12:26 50.92 50.92 50.91 50.91 1.3K
12:27 50.91 50.91 50.91 50.91 0.4K
12:28 50.91 50.91 50.88 50.88 0.7K
12:29 50.88 50.93 50.88 50.93 1.4K
12:30 50.93 50.93 50.93 50.93 0.0K
12:31 50.89 50.89 50.89 50.89 1.2K
12:32 50.93 50.95 50.92 50.95 4.3K
12:33 50.96 50.97 50.96 50.97 0.5K
12:34 50.97 50.97 50.96 50.96 0.6K
12:35 50.96 51.05 50.96 51.05 2.1K
12:36 51.04 51.04 51.03 51.03 0.8K
12:37 51.03 51.03 51.02 51.02 0.7K
12:38 51.02 51.02 51.02 51.02 0.2K
12:39 51.02 51.02 51.02 51.02 0.0K
12:40 50.98 50.98 50.98 50.98 1.7K
12:41 50.98 50.98 50.98 50.98 0.5K
12:42 50.98 51.00 50.97 51.00 1.3K
12:43 51.00 51.00 50.96 50.97 3.3K
12:44 50.97 51.00 50.97 51.00 0.9K
12:45 51.00 51.00 51.00 51.00 0.3K
12:46 50.97 51.03 50.97 51.03 2.1K
12:47 50.99 50.99 50.97 50.97 1.1K
12:48 50.96 51.01 50.96 51.01 0.7K
12:49 50.96 50.96 50.96 50.96 0.2K
12:50 51.01 51.03 51.01 51.03 1.6K
12:51 51.05 51.05 50.99 50.99 0.5K
12:52 50.99 51.04 50.99 51.04 0.3K
12:53 51.04 51.04 51.04 51.04 2.1K
12:54 51.04 51.06 51.02 51.02 14.9K
12:55 51.02 51.02 51.01 51.01 1.8K
12:56 51.01 51.01 51.01 51.01 0.3K
12:57 51.01 51.01 51.01 51.01 0.5K
12:58 51.00 51.00 51.00 51.00 2.2K
12:59 51.00 51.06 51.00 51.06 0.4K
13:00 51.06 51.06 51.04 51.04 0.3K
13:01 50.94 51.03 50.94 50.99 9.0K
13:02 50.99 50.99 50.99 50.99 0.4K
13:03 50.99 51.07 50.99 51.07 1.3K
13:04 51.07 51.07 51.07 51.07 0.2K
13:05 51.07 51.10 51.07 51.10 0.5K
13:06 51.10 51.10 51.07 51.07 0.1K
13:07 51.12 51.12 51.12 51.12 0.5K
13:08 51.12 51.14 51.12 51.14 0.2K
13:09 51.14 51.15 51.14 51.15 0.5K
13:10 51.15 51.15 51.15 51.15 0.7K
13:11 51.15 51.15 51.15 51.15 0.3K
13:12 51.17 51.17 51.06 51.06 4.0K
13:13 51.06 51.10 51.06 51.10 1.2K
13:14 51.10 51.10 51.10 51.10 0.1K
13:15 51.10 51.13 51.10 51.13 0.6K
13:16 51.13 51.13 51.13 51.13 0.1K
13:17 51.13 51.13 51.11 51.11 0.3K
13:18 51.11 51.14 51.11 51.14 1.0K
13:19 51.14 51.18 51.14 51.18 1.2K
13:20 51.20 51.21 51.20 51.21 4.3K
13:21 51.21 51.22 51.19 51.22 3.6K
13:22 51.19 51.19 51.19 51.19 0.3K
13:23 51.19 51.19 51.17 51.17 0.3K
13:24 51.15 51.15 51.08 51.08 4.5K
13:25 51.08 51.14 51.08 51.14 0.6K
13:26 51.13 51.13 51.10 51.10 0.8K
13:27 51.10 51.10 51.09 51.09 0.3K
13:28 51.09 51.09 51.09 51.09 0.2K
13:29 51.09 51.13 51.09 51.13 3.3K
13:30 51.13 51.13 51.13 51.13 0.4K
13:31 51.13 51.13 51.01 51.01 5.8K
13:32 51.01 51.01 51.01 51.01 1.3K
13:33 51.01 51.01 50.95 50.95 3.6K
13:34 50.95 50.95 50.95 50.95 0.1K
13:35 50.95 50.95 50.92 50.92 2.2K
13:36 50.92 50.94 50.92 50.94 0.2K
13:37 50.94 50.94 50.88 50.88 2.6K
13:38 50.88 50.91 50.88 50.91 3.0K
13:39 50.91 50.95 50.91 50.94 2.6K
13:40 50.94 50.94 50.88 50.88 3.4K
13:41 50.88 50.88 50.86 50.86 1.5K
13:42 50.86 50.86 50.83 50.83 0.9K
13:43 50.87 50.87 50.87 50.87 0.3K
13:44 50.87 50.87 50.87 50.87 0.1K
13:45 50.87 50.87 50.87 50.87 0.2K
13:46 50.85 50.85 50.85 50.85 0.4K
13:47 50.85 50.85 50.80 50.80 1.4K
13:48 50.80 50.80 50.77 50.77 0.3K
13:49 50.79 50.79 50.79 50.79 1.0K
13:50 50.79 50.82 50.76 50.77 0.7K
13:51 50.80 50.80 50.73 50.76 1.8K
13:52 50.76 50.76 50.69 50.69 1.3K
13:53 50.69 50.70 50.69 50.70 0.3K
13:54 50.73 50.73 50.73 50.73 0.4K
13:55 50.73 50.73 50.66 50.71 0.6K
13:56 50.71 50.71 50.71 50.71 0.4K
13:57 50.63 50.63 50.60 50.60 3.6K
13:58 50.62 50.62 50.60 50.60 1.0K
13:59 50.51 50.58 50.51 50.55 0.8K
14:00 50.55 50.55 50.55 50.55 0.3K
14:01 50.60 50.68 50.60 50.66 2.8K
14:02 50.66 50.66 50.55 50.55 2.0K
14:03 50.55 50.55 50.55 50.55 0.2K
14:04 50.55 50.55 50.55 50.55 0.3K
14:05 50.62 50.62 50.62 50.62 1.0K
14:06 50.62 50.62 50.60 50.60 0.1K
14:07 50.52 50.52 50.51 50.52 6.4K
14:08 50.56 50.56 50.56 50.56 0.7K
14:09 50.56 50.56 50.56 50.56 0.5K
14:10 50.50 50.57 50.50 50.57 4.7K
14:11 50.60 50.60 50.60 50.60 0.7K
14:12 50.60 50.60 50.60 50.60 0.0K
14:13 50.60 50.60 50.60 50.60 0.0K
14:14 50.60 50.60 50.60 50.60 0.1K
14:15 50.61 50.61 50.60 50.60 3.9K
14:16 50.60 50.60 50.60 50.60 0.0K
14:17 50.62 50.62 50.56 50.56 6.5K
14:18 50.48 50.62 50.48 50.62 3.6K
14:19 50.49 50.49 50.49 50.49 3.7K
14:20 50.44 50.44 50.36 50.36 5.5K
14:21 50.35 50.35 50.35 50.35 3.6K
14:22 50.36 50.36 50.36 50.36 2.5K
14:23 50.36 50.53 50.36 50.53 3.9K
14:24 50.51 50.58 50.51 50.58 4.1K
14:25 50.58 50.58 50.58 50.58 0.2K
14:26 50.58 50.58 50.58 50.58 0.9K
14:27 50.58 50.60 50.58 50.60 0.3K
14:28 50.69 50.69 50.69 50.69 1.1K
14:29 50.69 50.70 50.69 50.70 1.9K
14:30 50.70 50.70 50.70 50.70 0.1K
14:31 50.75 50.75 50.65 50.65 1.6K
14:32 50.68 50.68 50.68 50.68 0.1K
14:33 50.68 50.68 50.51 50.58 23.8K
14:34 50.52 50.61 50.52 50.61 2.9K
14:35 50.61 50.61 50.57 50.57 0.7K
14:36 50.57 50.57 50.57 50.57 0.3K
14:37 50.57 50.57 50.57 50.57 0.0K
14:38 50.57 50.57 50.57 50.57 0.1K
14:39 50.57 50.57 50.48 50.52 2.1K
14:40 50.52 50.52 50.47 50.52 2.0K
14:41 50.52 50.52 50.50 50.50 2.9K
14:42 50.45 50.45 50.45 50.45 5.4K
14:43 50.45 50.45 50.45 50.45 0.1K
14:44 50.46 50.46 50.46 50.46 0.6K
14:45 50.46 50.51 50.42 50.42 0.5K
14:46 50.51 50.51 50.42 50.42 0.7K
14:47 50.46 50.55 50.46 50.55 5.4K
14:48 50.55 50.55 50.55 50.55 0.0K
14:49 50.50 50.50 50.50 50.50 0.5K
14:50 50.50 50.50 50.50 50.50 0.9K
14:51 50.50 50.50 50.50 50.50 0.1K
14:52 50.50 50.50 50.46 50.46 1.3K
14:53 50.46 50.46 50.43 50.43 2.1K
14:54 50.43 50.47 50.43 50.47 4.6K
14:55 50.49 50.49 50.42 50.42 0.3K
14:56 50.41 50.49 50.41 50.49 2.0K
14:57 50.49 50.49 50.49 50.49 0.0K
14:58 50.52 50.52 50.50 50.50 1.6K
14:59 50.50 50.50 50.50 50.50 0.2K
15:00 50.46 50.46 50.44 50.44 0.7K
15:01 50.44 50.50 50.44 50.50 0.9K
15:02 50.47 50.53 50.47 50.53 0.9K
15:03 50.53 50.53 50.47 50.53 1.2K
15:04 50.53 50.53 50.53 50.53 0.0K
15:05 50.53 50.53 50.45 50.46 3.1K
15:06 50.46 50.46 50.46 50.46 0.0K
15:07 50.46 50.46 50.44 50.44 1.3K
15:08 50.44 50.44 50.40 50.40 3.5K
15:09 50.40 50.43 50.40 50.43 0.8K
15:10 50.37 50.37 50.36 50.36 5.0K
15:11 50.36 50.36 50.26 50.33 3.5K
15:12 50.33 50.33 50.33 50.33 0.0K
15:13 50.33 50.33 50.30 50.30 0.7K
15:14 50.30 50.34 50.30 50.33 2.2K
15:15 50.35 50.35 50.32 50.32 1.1K
15:16 50.32 50.32 50.30 50.30 1.2K
15:17 50.30 50.43 50.30 50.43 8.6K
15:18 50.44 50.45 50.41 50.41 2.2K
15:19 50.41 50.41 50.41 50.41 0.5K
15:20 50.37 50.37 50.32 50.32 2.3K
15:21 50.32 50.36 50.32 50.36 0.9K
15:22 50.36 50.37 50.36 50.37 0.2K
15:23 50.37 50.37 50.37 50.37 0.4K
15:24 50.35 50.35 50.35 50.35 2.1K
15:25 50.34 50.34 50.26 50.26 2.8K
15:26 50.31 50.31 50.31 50.31 1.0K
15:27 50.27 50.28 50.25 50.28 3.2K
15:28 50.30 50.30 50.28 50.30 1.5K
15:29 50.30 50.30 50.27 50.27 0.4K
15:30 50.27 50.27 50.27 50.27 1.0K
15:31 50.29 50.36 50.29 50.32 4.0K
15:32 50.31 50.34 50.31 50.31 4.3K
15:33 50.30 50.36 50.30 50.36 5.5K
15:34 50.36 50.36 50.32 50.32 2.6K
15:35 50.32 50.33 50.32 50.33 0.9K
15:36 50.33 50.37 50.33 50.37 0.8K
15:37 50.37 50.37 50.25 50.25 2.9K
15:38 50.29 50.29 50.28 50.28 1.4K
15:39 50.28 50.32 50.28 50.32 2.4K
15:40 50.32 50.33 50.32 50.33 2.6K
15:41 50.37 50.37 50.32 50.32 8.8K
15:42 50.32 50.35 50.30 50.30 1.8K
15:43 50.33 50.34 50.33 50.34 0.9K
15:44 50.34 50.34 50.31 50.31 1.6K
15:45 50.34 50.34 50.26 50.26 4.4K
15:46 50.26 50.30 50.26 50.30 1.0K
15:47 50.27 50.28 50.26 50.28 1.8K
15:48 50.23 50.23 50.20 50.20 6.1K
15:49 50.22 50.23 50.22 50.23 1.0K
15:50 50.24 50.26 50.24 50.26 1.5K
15:51 50.28 50.28 50.16 50.24 7.1K
15:52 50.24 50.33 50.24 50.33 2.4K
15:53 50.31 50.31 50.31 50.31 0.9K
15:54 50.27 50.30 50.27 50.30 2.9K
15:55 50.33 50.36 50.33 50.36 5.7K
15:56 50.30 50.33 50.28 50.33 8.2K
15:57 50.34 50.34 50.30 50.30 15.2K
15:58 50.29 50.29 50.28 50.29 18.5K
15:59 50.30 50.30 50.27 50.27 7.2K
16:00 50.26 50.99 50.21 50.22 77.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available