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 50.48 51.72 50.48 50.56 14.8K
09:32 50.64 50.64 50.51 50.61 1.1K
09:33 50.59 50.65 50.56 50.59 1.1K
09:34 50.65 50.65 50.57 50.58 0.6K
09:35 50.60 51.00 50.60 51.00 8.1K
09:36 51.08 51.20 51.03 51.20 3.6K
09:37 51.10 51.10 51.02 51.02 1.6K
09:38 51.10 51.10 51.10 51.10 4.6K
09:39 51.20 51.26 51.20 51.25 10.0K
09:40 51.19 51.22 51.18 51.19 7.9K
09:41 51.24 51.24 51.20 51.21 6.7K
09:42 51.29 51.43 51.29 51.42 6.3K
09:43 51.42 51.48 51.42 51.45 2.4K
09:44 51.36 51.52 51.36 51.52 6.6K
09:45 51.37 51.63 51.37 51.47 8.2K
09:46 51.50 51.53 51.46 51.46 3.7K
09:47 51.46 51.46 51.35 51.35 1.7K
09:48 51.35 51.36 51.20 51.36 7.4K
09:49 51.26 51.36 51.26 51.36 2.4K
09:50 51.22 51.30 51.18 51.30 2.2K
09:51 51.47 51.47 51.32 51.32 4.7K
09:52 51.36 51.36 51.33 51.33 8.3K
09:53 51.16 51.16 51.09 51.09 1.4K
09:54 51.09 51.26 51.09 51.26 6.4K
09:55 51.19 51.19 51.19 51.19 2.0K
09:56 51.18 51.24 51.18 51.23 4.1K
09:57 51.23 51.23 51.23 51.23 0.5K
09:58 51.23 51.23 51.20 51.20 3.6K
09:59 51.20 51.26 51.20 51.20 3.3K
10:00 51.19 51.20 51.13 51.13 19.5K
10:01 51.20 51.26 51.14 51.24 3.7K
10:02 51.23 51.23 51.15 51.15 2.7K
10:03 51.24 51.24 51.15 51.24 1.3K
10:04 51.20 51.26 51.18 51.26 2.6K
10:05 51.26 51.34 51.23 51.23 1.8K
10:06 51.27 51.28 51.22 51.28 2.7K
10:07 51.28 51.33 51.28 51.28 1.6K
10:08 51.28 51.28 51.26 51.28 1.5K
10:09 51.23 51.28 51.23 51.27 2.4K
10:10 51.27 51.27 51.17 51.17 6.2K
10:11 51.17 51.17 51.11 51.17 2.0K
10:12 51.20 51.20 51.20 51.20 2.4K
10:13 51.21 51.25 51.21 51.21 2.1K
10:14 51.27 51.27 51.22 51.26 10.2K
10:15 51.22 51.22 51.22 51.22 0.9K
10:16 51.20 51.26 51.17 51.17 2.3K
10:17 51.17 51.17 51.03 51.09 14.0K
10:18 51.13 51.19 51.13 51.19 4.7K
10:19 51.19 51.19 51.15 51.15 2.8K
10:20 51.15 51.18 51.09 51.11 0.8K
10:21 51.09 51.10 51.04 51.04 4.0K
10:22 51.03 51.05 51.02 51.02 3.2K
10:23 51.02 51.04 51.02 51.04 2.4K
10:24 51.03 51.03 50.93 51.01 18.0K
10:25 51.01 51.01 50.96 50.96 0.9K
10:26 50.96 50.96 50.95 50.95 5.0K
10:27 50.95 50.95 50.81 50.81 4.6K
10:28 50.83 50.87 50.76 50.76 4.5K
10:29 50.85 50.85 50.80 50.80 1.2K
10:30 50.80 50.80 50.76 50.76 0.7K
10:31 50.82 50.88 50.82 50.88 4.3K
10:32 50.98 50.98 50.92 50.93 12.5K
10:33 50.93 51.00 50.92 50.95 11.0K
10:34 50.95 50.97 50.95 50.95 1.4K
10:35 50.95 50.96 50.95 50.96 1.6K
10:36 50.96 50.96 50.94 50.95 3.3K
10:37 50.95 50.95 50.90 50.94 6.0K
10:38 50.94 50.98 50.94 50.98 4.8K
10:39 50.98 50.98 50.95 50.95 1.9K
10:40 50.90 50.91 50.90 50.91 0.8K
10:41 50.91 50.96 50.91 50.95 2.8K
10:42 50.95 50.99 50.95 50.99 6.1K
10:43 50.99 50.99 50.93 50.93 3.0K
10:44 50.92 50.98 50.92 50.96 2.4K
10:45 50.96 50.96 50.96 50.96 0.3K
10:46 50.96 50.96 50.93 50.96 2.1K
10:47 50.98 51.02 50.97 51.02 5.8K
10:48 51.02 51.03 51.00 51.01 3.9K
10:49 51.01 51.01 51.00 51.00 0.6K
10:50 51.00 51.00 50.98 50.98 12.7K
10:51 50.98 50.98 50.96 50.98 3.6K
10:52 50.98 51.09 50.98 51.09 6.1K
10:53 51.09 51.10 51.09 51.10 0.8K
10:54 51.07 51.10 51.06 51.06 6.5K
10:55 51.07 51.08 51.07 51.08 2.5K
10:56 51.08 51.17 51.08 51.16 4.8K
10:57 51.14 51.16 51.14 51.16 10.1K
10:58 51.16 51.16 51.06 51.06 8.1K
10:59 51.05 51.25 51.05 51.25 16.4K
11:00 51.25 51.25 51.15 51.15 28.0K
11:01 51.17 51.28 51.17 51.28 2.5K
11:02 51.30 51.30 51.26 51.26 4.9K
11:03 51.20 51.25 51.20 51.25 2.8K
11:04 51.25 51.25 51.15 51.25 2.5K
11:05 51.17 51.19 51.17 51.19 0.8K
11:06 51.19 51.30 51.19 51.30 2.7K
11:07 51.27 51.31 51.27 51.30 3.0K
11:08 51.27 51.38 51.27 51.38 3.6K
11:09 51.38 51.43 51.38 51.38 1.7K
11:10 51.38 51.38 51.31 51.31 1.3K
11:11 51.38 51.38 51.32 51.32 8.1K
11:12 51.28 51.31 51.28 51.31 1.9K
11:13 51.31 51.31 51.31 51.31 0.4K
11:14 51.31 51.34 51.31 51.34 0.7K
11:15 51.31 51.34 51.31 51.33 2.4K
11:16 51.36 51.36 51.31 51.31 1.2K
11:17 51.34 51.34 51.31 51.31 2.3K
11:18 51.31 51.35 51.31 51.35 4.6K
11:19 51.35 51.40 51.35 51.38 2.7K
11:20 51.38 51.40 51.38 51.40 0.9K
11:21 51.37 51.39 51.35 51.35 5.8K
11:22 51.36 51.40 51.33 51.33 3.8K
11:23 51.33 51.36 51.33 51.36 1.7K
11:24 51.26 51.31 51.26 51.26 12.7K
11:25 51.29 51.29 51.27 51.27 5.4K
11:26 51.27 51.28 51.27 51.28 1.0K
11:27 51.28 51.28 51.24 51.25 2.5K
11:28 51.28 51.28 51.25 51.28 1.4K
11:29 51.25 51.28 51.16 51.16 8.1K
11:30 51.16 51.16 51.16 51.16 1.1K
11:31 51.17 51.17 51.17 51.17 1.2K
11:32 51.22 51.30 51.22 51.27 3.2K
11:33 51.27 51.27 51.26 51.26 2.2K
11:34 51.27 51.27 51.27 51.27 1.2K
11:35 51.27 51.27 51.23 51.27 1.4K
11:36 51.27 51.27 51.27 51.27 1.2K
11:37 51.24 51.27 51.20 51.20 7.4K
11:38 51.20 51.26 51.16 51.26 3.5K
11:39 51.27 51.27 51.27 51.27 1.1K
11:40 51.27 51.27 51.16 51.16 6.1K
11:41 51.16 51.18 51.03 51.07 8.7K
11:42 51.07 51.13 51.07 51.13 4.9K
11:43 51.13 51.13 51.13 51.13 0.2K
11:44 51.13 51.13 51.11 51.11 2.1K
11:45 51.10 51.10 51.08 51.08 4.3K
11:46 51.07 51.08 51.07 51.08 3.3K
11:47 51.07 51.07 51.07 51.07 3.5K
11:48 51.07 51.11 51.07 51.11 1.8K
11:49 51.13 51.14 51.13 51.14 2.2K
11:50 51.14 51.14 51.10 51.10 2.1K
11:51 51.10 51.11 51.09 51.11 2.7K
11:52 51.11 51.12 51.10 51.12 7.7K
11:53 51.12 51.13 51.12 51.13 0.6K
11:54 51.09 51.09 51.06 51.08 2.0K
11:55 51.08 51.08 51.05 51.07 1.9K
11:56 51.05 51.12 51.05 51.12 4.9K
11:57 51.13 51.13 51.13 51.13 3.0K
11:58 51.13 51.13 51.09 51.09 3.5K
11:59 51.09 51.09 51.09 51.09 0.3K
12:00 51.09 51.12 51.09 51.09 1.9K
12:01 51.09 51.28 51.09 51.14 20.0K
12:02 51.11 51.14 51.11 51.13 2.8K
12:03 51.14 51.14 51.13 51.13 1.5K
12:04 51.13 51.13 51.08 51.08 3.5K
12:05 51.06 51.06 51.03 51.05 5.2K
12:06 51.04 51.27 51.04 51.14 5.6K
12:07 51.14 51.16 51.14 51.16 2.7K
12:08 51.16 51.17 51.15 51.17 1.4K
12:09 51.17 51.17 51.17 51.17 1.2K
12:10 51.17 51.18 51.05 51.09 15.3K
12:11 51.09 51.09 51.09 51.09 0.4K
12:12 51.09 51.09 51.05 51.05 8.0K
12:13 51.04 51.09 51.04 51.07 4.8K
12:14 51.07 51.14 51.06 51.14 3.1K
12:15 51.12 51.13 51.08 51.13 1.6K
12:16 51.13 51.13 51.09 51.13 1.5K
12:17 51.16 51.20 51.16 51.20 3.0K
12:18 51.20 51.22 51.20 51.22 3.6K
12:19 51.22 51.22 51.20 51.20 2.6K
12:20 51.23 51.23 51.19 51.23 4.0K
12:21 51.23 51.23 51.23 51.23 1.0K
12:22 51.23 51.29 51.22 51.28 3.3K
12:23 51.28 51.29 51.27 51.28 10.2K
12:24 51.28 51.28 51.22 51.22 1.3K
12:25 51.24 51.26 51.24 51.26 3.6K
12:26 51.26 51.26 51.22 51.22 1.7K
12:27 51.25 51.25 51.22 51.23 2.9K
12:28 51.23 51.24 51.23 51.24 2.5K
12:29 51.24 51.26 51.24 51.26 2.8K
12:30 51.26 51.28 51.26 51.27 1.7K
12:31 51.27 51.27 51.25 51.25 1.1K
12:32 51.28 51.28 51.25 51.26 4.0K
12:33 51.28 51.32 51.28 51.32 3.2K
12:34 51.32 51.39 51.32 51.37 3.2K
12:35 51.37 51.42 51.37 51.39 1.4K
12:36 51.39 51.39 51.38 51.39 1.3K
12:37 51.39 51.45 51.39 51.42 6.0K
12:38 51.42 51.42 51.36 51.36 3.3K
12:39 51.38 51.38 51.35 51.35 1.5K
12:40 51.35 51.35 51.27 51.27 6.9K
12:41 51.27 51.27 51.25 51.25 1.1K
12:42 51.25 51.25 51.21 51.22 11.3K
12:43 51.24 51.25 51.24 51.25 6.4K
12:44 51.26 51.26 51.10 51.12 18.4K
12:45 51.07 51.13 51.07 51.13 2.1K
12:46 51.13 51.17 51.13 51.17 2.6K
12:47 51.12 51.15 51.12 51.14 6.6K
12:48 51.14 51.14 51.14 51.14 0.0K
12:49 51.11 51.15 51.11 51.15 8.4K
12:50 51.15 51.20 51.15 51.20 0.2K
12:51 51.20 51.22 51.17 51.21 3.7K
12:52 51.21 51.21 51.20 51.20 2.9K
12:53 51.17 51.21 51.17 51.21 8.4K
12:54 51.21 51.34 51.21 51.30 5.8K
12:55 51.30 51.30 51.28 51.28 3.0K
12:56 51.28 51.28 51.26 51.26 0.6K
12:57 51.26 51.26 51.20 51.22 10.1K
12:58 51.22 51.22 51.22 51.22 1.0K
12:59 51.22 51.22 51.19 51.21 2.1K
13:00 51.21 51.22 51.20 51.22 1.1K
13:01 51.22 51.24 51.21 51.21 5.5K
13:02 51.21 51.24 51.21 51.21 1.5K
13:03 51.24 51.24 51.21 51.21 2.0K
13:04 51.21 51.21 51.17 51.20 9.1K
13:05 51.23 51.23 51.19 51.20 2.3K
13:06 51.20 51.22 51.19 51.22 2.5K
13:07 51.20 51.22 51.20 51.20 1.8K
13:08 51.20 51.24 51.20 51.24 2.4K
13:09 51.24 51.24 51.21 51.23 4.0K
13:10 51.24 51.24 51.21 51.24 2.1K
13:11 51.24 51.24 51.21 51.21 2.9K
13:12 51.23 51.23 51.17 51.17 4.5K
13:13 51.17 51.20 51.17 51.20 4.8K
13:14 51.20 51.20 51.17 51.17 2.1K
13:15 51.17 51.17 51.17 51.17 1.0K
13:16 51.15 51.18 51.15 51.18 5.9K
13:17 51.18 51.18 51.10 51.10 3.4K
13:18 51.10 51.15 51.10 51.15 3.1K
13:19 51.14 51.14 51.10 51.10 3.7K
13:20 51.16 51.19 51.14 51.19 6.7K
13:21 51.19 51.19 51.17 51.17 4.7K
13:22 51.13 51.14 51.11 51.11 9.0K
13:23 51.11 51.11 51.10 51.10 1.2K
13:24 51.12 51.12 51.11 51.11 3.9K
13:25 51.11 51.11 51.08 51.08 2.2K
13:26 51.08 51.10 51.08 51.09 3.0K
13:27 51.09 51.11 51.09 51.10 3.1K
13:28 51.10 51.10 51.07 51.07 3.8K
13:29 51.07 51.09 51.07 51.09 2.7K
13:30 51.09 51.09 51.01 51.03 3.7K
13:31 51.05 51.08 51.05 51.07 8.1K
13:32 51.07 51.09 51.07 51.09 2.9K
13:33 51.09 51.09 51.09 51.09 0.6K
13:34 51.09 51.12 51.09 51.12 6.9K
13:35 51.12 51.12 51.11 51.11 1.4K
13:36 51.11 51.11 51.07 51.07 9.1K
13:37 51.10 51.12 51.10 51.12 4.9K
13:38 51.12 51.12 51.10 51.10 0.9K
13:39 51.08 51.08 51.06 51.06 2.2K
13:40 51.06 51.08 51.06 51.08 2.1K
13:41 51.11 51.11 51.11 51.11 2.0K
13:42 51.11 51.11 51.08 51.08 2.8K
13:43 51.07 51.07 51.04 51.04 4.5K
13:44 51.04 51.08 51.02 51.08 5.4K
13:45 51.14 51.14 51.13 51.13 2.8K
13:46 51.18 51.18 51.09 51.09 0.3K
13:47 51.09 51.14 51.09 51.14 4.0K
13:48 51.14 51.21 51.14 51.21 3.4K
13:49 51.17 51.17 51.17 51.17 3.6K
13:50 51.16 51.16 51.08 51.08 7.1K
13:51 51.08 51.10 51.05 51.10 1.9K
13:52 51.10 51.11 51.10 51.11 1.8K
13:53 51.11 51.17 51.11 51.17 4.5K
13:54 51.17 51.19 51.16 51.16 1.9K
13:55 51.16 51.16 51.16 51.16 1.5K
13:56 51.16 51.16 51.15 51.15 2.9K
13:57 51.15 51.17 51.14 51.14 3.4K
13:58 51.14 51.14 51.12 51.12 3.9K
13:59 51.12 51.12 51.08 51.08 2.4K
14:00 51.08 51.10 51.08 51.08 1.1K
14:01 51.10 51.10 51.06 51.06 7.6K
14:02 51.10 51.10 51.08 51.08 3.3K
14:03 51.08 51.08 51.07 51.07 9.4K
14:04 51.05 51.06 51.03 51.05 9.1K
14:05 51.03 51.06 51.01 51.06 5.7K
14:06 51.09 51.09 51.09 51.09 1.3K
14:07 51.10 51.10 51.08 51.08 1.9K
14:08 51.08 51.08 51.03 51.03 1.3K
14:09 51.04 51.10 51.04 51.10 7.3K
14:10 51.10 51.10 51.10 51.10 0.1K
14:11 51.10 51.10 51.09 51.09 1.1K
14:12 51.13 51.13 51.09 51.10 6.2K
14:13 51.10 51.11 51.08 51.09 2.0K
14:14 51.06 51.07 51.05 51.05 2.2K
14:15 51.07 51.07 51.05 51.06 3.5K
14:16 51.04 51.05 51.04 51.05 3.2K
14:17 51.06 51.06 51.06 51.06 1.2K
14:18 51.05 51.07 51.05 51.06 4.6K
14:19 51.06 51.09 51.06 51.09 2.9K
14:20 51.09 51.09 51.09 51.09 0.9K
14:21 51.09 51.09 51.08 51.09 7.9K
14:22 51.09 51.10 51.09 51.10 0.3K
14:23 51.10 51.10 51.09 51.09 1.9K
14:24 51.09 51.09 51.06 51.06 6.3K
14:25 51.04 51.04 51.03 51.03 3.7K
14:26 51.03 51.05 51.03 51.04 1.3K
14:27 51.03 51.03 51.02 51.02 2.7K
14:28 51.01 51.03 51.01 51.03 4.5K
14:29 51.02 51.02 51.00 51.00 8.0K
14:30 51.01 51.01 51.00 51.00 2.8K
14:31 51.00 51.03 51.00 51.03 2.6K
14:32 51.03 51.06 51.03 51.06 4.5K
14:33 51.06 51.07 51.06 51.07 0.8K
14:34 51.07 51.08 51.05 51.07 2.3K
14:35 51.08 51.08 51.05 51.05 3.6K
14:36 51.06 51.10 51.06 51.10 3.8K
14:37 51.10 51.10 51.07 51.07 4.0K
14:38 51.07 51.13 51.07 51.09 3.0K
14:39 51.09 51.09 51.08 51.08 0.7K
14:40 51.08 51.11 51.08 51.11 1.5K
14:41 51.09 51.12 51.09 51.12 1.6K
14:42 51.09 51.12 51.09 51.12 1.7K
14:43 51.09 51.11 51.09 51.11 2.1K
14:44 51.11 51.11 51.07 51.08 6.0K
14:45 51.07 51.09 51.07 51.09 3.7K
14:46 51.06 51.06 51.06 51.06 0.4K
14:47 51.09 51.09 51.01 51.01 10.0K
14:48 51.04 51.08 51.01 51.01 6.7K
14:49 51.03 51.03 51.03 51.03 2.5K
14:50 51.06 51.08 51.06 51.08 6.9K
14:51 51.02 51.02 51.01 51.01 5.5K
14:52 51.02 51.02 51.01 51.02 1.9K
14:53 51.03 51.12 51.03 51.08 5.5K
14:54 51.08 51.08 51.06 51.06 4.2K
14:55 51.06 51.06 51.03 51.06 4.9K
14:56 51.06 51.06 51.01 51.02 1.8K
14:57 51.01 51.02 51.01 51.02 2.7K
14:58 51.02 51.08 51.02 51.06 10.5K
14:59 51.06 51.09 51.06 51.09 1.2K
15:00 51.06 51.06 51.04 51.04 1.3K
15:01 51.07 51.07 51.03 51.05 5.4K
15:02 51.04 51.04 51.02 51.02 3.3K
15:03 51.02 51.03 51.01 51.02 5.1K
15:04 51.05 51.06 51.05 51.06 5.8K
15:05 51.05 51.05 51.05 51.05 3.4K
15:06 51.05 51.05 51.02 51.02 2.6K
15:07 51.01 51.02 51.01 51.02 1.0K
15:08 51.00 51.06 51.00 51.02 11.7K
15:09 51.04 51.04 51.02 51.02 2.1K
15:10 51.02 51.02 50.99 50.99 6.7K
15:11 51.01 51.01 50.97 50.97 2.8K
15:12 50.97 50.97 50.97 50.97 2.0K
15:13 50.95 50.95 50.89 50.91 6.2K
15:14 50.88 50.92 50.88 50.92 1.7K
15:15 50.91 50.91 50.88 50.89 5.4K
15:16 50.87 50.87 50.85 50.86 4.3K
15:17 50.86 50.86 50.86 50.86 0.7K
15:18 50.86 50.86 50.86 50.86 1.0K
15:19 50.84 50.86 50.84 50.85 3.9K
15:20 50.85 50.85 50.84 50.84 2.4K
15:21 50.85 50.85 50.79 50.79 3.4K
15:22 50.81 50.81 50.78 50.80 1.7K
15:23 50.77 50.84 50.76 50.84 7.0K
15:24 50.85 50.89 50.85 50.88 3.1K
15:25 50.88 50.91 50.88 50.88 1.6K
15:26 50.88 50.88 50.85 50.85 6.8K
15:27 50.86 50.87 50.85 50.87 6.9K
15:28 50.87 50.87 50.87 50.87 1.6K
15:29 50.89 50.89 50.86 50.86 5.6K
15:30 50.85 50.85 50.77 50.77 4.9K
15:31 50.81 50.85 50.81 50.85 3.9K
15:32 50.84 50.86 50.84 50.85 4.0K
15:33 50.85 50.85 50.83 50.83 3.3K
15:34 50.83 50.85 50.82 50.83 5.6K
15:35 50.84 50.87 50.84 50.87 6.2K
15:36 50.86 50.91 50.86 50.89 5.9K
15:37 50.89 50.89 50.84 50.85 7.5K
15:38 50.83 50.83 50.80 50.80 4.7K
15:39 50.79 50.80 50.78 50.79 7.3K
15:40 50.81 50.81 50.80 50.80 6.6K
15:41 50.80 50.80 50.79 50.79 3.6K
15:42 50.78 50.82 50.77 50.82 6.2K
15:43 50.81 50.86 50.81 50.83 5.1K
15:44 50.82 50.82 50.76 50.76 7.6K
15:45 50.74 50.76 50.74 50.76 10.3K
15:46 50.76 50.77 50.74 50.74 12.6K
15:47 50.76 50.76 50.73 50.73 4.9K
15:48 50.71 50.71 50.69 50.71 7.6K
15:49 50.71 50.72 50.68 50.68 6.3K
15:50 50.68 50.68 50.61 50.61 3.2K
15:51 50.62 50.62 50.57 50.58 17.1K
15:52 50.57 50.57 50.56 50.56 7.5K
15:53 50.57 50.57 50.55 50.55 11.3K
15:54 50.55 50.56 50.53 50.54 6.7K
15:55 50.55 50.60 50.55 50.58 10.0K
15:56 50.58 50.58 50.53 50.54 14.8K
15:57 50.53 50.53 50.46 50.46 30.7K
15:58 50.48 50.49 50.42 50.44 19.4K
15:59 50.44 50.50 50.43 50.50 21.9K
16:00 50.52 51.00 50.52 50.57 66.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available