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 50.04 50.50 49.22 49.90 23.3K
09:32 49.90 49.90 49.90 49.90 0.3K
09:33 49.90 49.94 49.90 49.94 0.1K
09:34 50.10 50.10 50.10 50.10 0.9K
09:35 50.10 50.14 50.10 50.14 1.4K
09:36 50.14 50.14 50.14 50.14 0.1K
09:37 50.14 50.32 50.14 50.32 3.9K
09:38 50.32 50.32 50.06 50.06 1.1K
09:39 50.26 50.27 50.26 50.27 0.3K
09:40 50.27 50.27 50.12 50.12 0.2K
09:41 50.18 50.18 50.05 50.14 3.7K
09:42 50.14 50.15 50.14 50.15 0.1K
09:43 50.15 50.15 50.01 50.01 0.9K
09:44 50.15 50.15 50.15 50.15 0.9K
09:45 50.15 50.15 50.15 50.15 0.1K
09:46 50.14 50.27 50.14 50.22 0.7K
09:47 50.14 50.14 50.14 50.14 0.2K
09:48 50.14 50.28 50.14 50.28 17.9K
09:49 50.28 50.41 50.28 50.41 4.8K
09:50 50.33 50.33 50.30 50.31 2.6K
09:51 50.34 50.34 50.30 50.30 10.0K
09:52 50.31 50.32 50.26 50.30 14.4K
09:53 50.30 50.35 50.30 50.35 0.9K
09:54 50.35 50.35 50.31 50.31 2.8K
09:55 50.31 50.31 50.30 50.30 1.1K
09:56 50.32 50.35 50.32 50.35 0.8K
09:57 50.35 50.35 50.32 50.32 2.9K
09:58 50.32 50.32 50.32 50.32 0.6K
09:59 50.32 50.38 50.29 50.37 15.5K
10:00 50.37 50.37 50.32 50.32 2.0K
10:01 50.29 50.30 50.26 50.26 4.7K
10:02 50.26 50.26 50.23 50.23 1.6K
10:03 50.20 50.20 50.19 50.20 3.8K
10:04 50.20 50.21 50.18 50.18 1.0K
10:05 50.18 50.20 50.16 50.16 1.8K
10:06 50.16 50.16 50.04 50.04 6.5K
10:07 50.11 50.12 50.11 50.12 26.7K
10:08 50.13 50.13 50.13 50.13 1.0K
10:09 50.20 50.22 50.18 50.21 7.5K
10:10 50.25 50.27 50.25 50.27 21.8K
10:11 50.28 50.29 50.27 50.29 5.3K
10:12 50.29 50.30 50.29 50.30 0.6K
10:13 50.33 50.33 50.33 50.33 0.7K
10:14 50.28 50.30 50.28 50.30 0.6K
10:15 50.31 50.31 50.25 50.25 9.8K
10:16 50.25 50.27 50.25 50.27 1.6K
10:17 50.27 50.27 50.26 50.26 0.5K
10:18 50.26 50.30 50.26 50.30 0.1K
10:19 50.26 50.30 50.26 50.30 2.0K
10:20 50.25 50.27 50.25 50.27 2.4K
10:21 50.27 50.27 50.26 50.26 1.1K
10:22 50.26 50.33 50.26 50.28 0.8K
10:23 50.33 50.33 50.27 50.27 0.7K
10:24 50.27 50.27 50.27 50.27 0.5K
10:25 50.19 50.19 50.08 50.08 4.0K
10:26 50.08 50.16 50.08 50.16 0.9K
10:27 50.16 50.18 50.16 50.18 2.0K
10:28 50.18 50.18 50.13 50.14 2.0K
10:29 50.14 50.20 50.14 50.20 0.6K
10:30 50.14 50.14 50.14 50.14 0.4K
10:31 50.14 50.17 50.14 50.14 1.2K
10:32 50.19 50.19 50.17 50.17 2.9K
10:33 50.19 50.22 50.19 50.22 4.1K
10:34 50.22 50.27 50.22 50.27 0.5K
10:35 50.27 50.28 50.27 50.28 0.9K
10:36 50.28 50.28 50.26 50.26 2.8K
10:37 50.25 50.26 50.23 50.26 1.0K
10:38 50.26 50.26 50.26 50.26 0.9K
10:39 50.26 50.29 50.26 50.29 4.3K
10:40 50.29 50.31 50.29 50.31 1.1K
10:41 50.33 50.33 50.29 50.29 2.1K
10:42 50.34 50.34 50.34 50.34 2.4K
10:43 50.33 50.34 50.33 50.34 0.4K
10:44 50.34 50.34 50.33 50.33 1.1K
10:45 50.35 50.37 50.35 50.35 3.0K
10:46 50.35 50.35 50.34 50.34 1.3K
10:47 50.34 50.35 50.34 50.35 3.4K
10:48 50.35 50.37 50.34 50.37 5.0K
10:49 50.36 50.36 50.36 50.36 1.0K
10:50 50.36 50.36 50.36 50.36 4.1K
10:51 50.41 50.45 50.41 50.45 5.6K
10:52 50.45 50.47 50.45 50.47 7.2K
10:53 50.47 50.49 50.47 50.47 1.1K
10:54 50.47 50.47 50.47 50.47 0.7K
10:55 50.44 50.47 50.44 50.47 1.5K
10:56 50.47 50.47 50.47 50.47 0.6K
10:57 50.47 50.50 50.47 50.50 2.8K
10:58 50.50 50.50 50.50 50.50 1.7K
10:59 50.53 50.53 50.52 50.52 8.6K
11:00 50.52 50.52 50.50 50.50 3.3K
11:01 50.52 50.59 50.52 50.59 23.0K
11:02 50.61 50.71 50.61 50.71 2.5K
11:03 50.71 50.71 50.57 50.64 1.2K
11:04 50.64 50.64 50.64 50.64 2.7K
11:05 50.64 50.71 50.64 50.71 0.8K
11:06 50.64 50.64 50.57 50.64 1.4K
11:07 50.64 50.64 50.64 50.64 0.6K
11:08 50.64 50.67 50.64 50.67 1.0K
11:09 50.63 50.63 50.62 50.62 0.8K
11:10 50.62 50.69 50.62 50.69 0.6K
11:11 50.69 50.77 50.65 50.77 4.0K
11:12 50.77 50.81 50.77 50.81 3.3K
11:13 50.81 50.81 50.78 50.78 1.5K
11:14 50.83 50.83 50.78 50.78 0.7K
11:15 50.78 50.78 50.78 50.78 2.9K
11:16 50.78 50.78 50.78 50.78 0.7K
11:17 50.78 50.79 50.78 50.78 1.8K
11:18 50.78 50.78 50.77 50.77 5.4K
11:19 50.77 50.80 50.77 50.80 1.6K
11:20 50.77 50.86 50.77 50.86 17.1K
11:21 50.86 50.86 50.86 50.86 0.1K
11:22 50.91 50.97 50.91 50.97 3.6K
11:23 50.97 50.97 50.95 50.95 10.2K
11:24 50.95 50.97 50.95 50.96 4.9K
11:25 50.96 50.96 50.96 50.96 0.2K
11:26 50.94 50.94 50.92 50.92 10.4K
11:27 50.90 50.90 50.89 50.90 4.0K
11:28 50.85 50.85 50.83 50.83 2.9K
11:29 50.83 50.85 50.83 50.85 1.1K
11:30 50.85 50.85 50.85 50.85 0.2K
11:31 50.84 50.84 50.84 50.84 0.2K
11:32 50.84 50.84 50.80 50.82 25.0K
11:33 50.82 50.82 50.75 50.75 3.8K
11:34 50.75 50.76 50.75 50.76 0.2K
11:35 50.78 50.78 50.78 50.78 22.2K
11:36 50.78 50.78 50.75 50.75 5.8K
11:37 50.75 50.75 50.66 50.66 18.3K
11:38 50.66 50.67 50.66 50.67 4.1K
11:39 50.67 50.73 50.67 50.73 8.7K
11:40 50.73 50.73 50.70 50.70 2.3K
11:41 50.69 50.71 50.69 50.71 0.9K
11:42 50.71 50.71 50.70 50.71 1.1K
11:43 50.71 50.71 50.71 50.71 0.6K
11:44 50.71 50.71 50.67 50.70 2.6K
11:45 50.70 50.70 50.70 50.70 0.3K
11:46 50.70 50.70 50.69 50.69 1.2K
11:47 50.68 50.68 50.68 50.68 2.6K
11:48 50.68 50.69 50.68 50.68 6.7K
11:49 50.68 50.68 50.68 50.68 0.0K
11:50 50.68 50.68 50.68 50.68 0.1K
11:51 50.68 50.70 50.68 50.70 1.7K
11:52 50.72 50.74 50.71 50.74 4.8K
11:53 50.74 50.74 50.73 50.73 3.5K
11:54 50.73 50.73 50.73 50.73 1.9K
11:55 50.73 50.74 50.73 50.74 2.0K
11:56 50.75 50.75 50.75 50.75 0.2K
11:57 50.76 50.78 50.76 50.78 1.0K
11:58 50.74 50.76 50.74 50.76 2.8K
11:59 50.76 50.76 50.72 50.73 10.5K
12:00 50.69 50.81 50.69 50.81 19.7K
12:01 50.81 50.88 50.81 50.88 5.1K
12:02 50.88 50.97 50.88 50.97 4.5K
12:03 50.97 50.97 50.97 50.97 0.2K
12:04 50.97 50.97 50.97 50.97 0.6K
12:05 50.95 51.04 50.95 51.04 4.4K
12:06 50.98 50.98 50.95 50.95 4.8K
12:07 50.95 50.98 50.95 50.98 0.6K
12:08 50.98 50.98 50.98 50.98 0.6K
12:09 50.98 51.00 50.98 51.00 2.4K
12:10 51.00 51.00 50.89 50.89 4.7K
12:11 50.89 50.99 50.89 50.99 4.8K
12:12 50.99 50.99 50.94 50.94 0.6K
12:13 50.94 50.94 50.94 50.94 0.3K
12:14 50.99 50.99 50.94 50.94 1.3K
12:15 50.89 50.92 50.87 50.92 5.9K
12:16 50.92 50.92 50.92 50.92 0.4K
12:17 50.92 50.92 50.90 50.91 0.8K
12:18 50.87 50.87 50.84 50.84 3.0K
12:19 50.84 50.84 50.84 50.84 2.5K
12:20 50.87 50.87 50.84 50.84 0.6K
12:21 50.87 50.87 50.87 50.87 0.8K
12:22 50.87 50.87 50.87 50.87 0.1K
12:23 50.87 50.89 50.87 50.89 3.3K
12:24 50.89 50.91 50.89 50.91 0.9K
12:25 50.92 50.92 50.92 50.92 0.7K
12:26 50.92 50.92 50.92 50.92 0.4K
12:27 50.92 50.92 50.92 50.92 0.2K
12:28 50.92 51.01 50.92 51.01 0.8K
12:29 51.01 51.01 50.94 50.94 0.5K
12:30 50.93 50.93 50.89 50.89 6.8K
12:31 50.89 50.89 50.89 50.89 2.4K
12:32 50.89 50.89 50.89 50.89 2.4K
12:33 50.89 50.89 50.89 50.89 0.6K
12:34 50.89 50.89 50.89 50.89 0.4K
12:35 50.89 50.91 50.89 50.89 5.3K
12:36 50.89 50.92 50.89 50.92 3.1K
12:37 50.93 50.93 50.92 50.92 3.0K
12:38 50.88 50.90 50.88 50.90 4.9K
12:39 50.90 50.90 50.88 50.88 0.4K
12:40 50.88 50.91 50.88 50.91 0.5K
12:41 50.91 50.91 50.87 50.87 0.4K
12:42 50.86 50.86 50.85 50.86 5.0K
12:43 50.86 50.88 50.86 50.88 0.7K
12:44 50.88 50.88 50.88 50.88 0.5K
12:45 50.90 50.90 50.90 50.90 0.2K
12:46 50.90 50.91 50.90 50.91 0.4K
12:47 50.91 50.91 50.91 50.91 0.2K
12:48 50.91 50.91 50.88 50.88 1.6K
12:49 50.86 50.88 50.86 50.88 2.2K
12:50 50.88 50.88 50.88 50.88 0.5K
12:51 50.84 50.84 50.84 50.84 2.3K
12:52 50.86 50.86 50.86 50.86 1.4K
12:53 50.85 50.85 50.85 50.85 1.0K
12:54 50.87 50.88 50.86 50.88 0.8K
12:55 50.87 50.87 50.87 50.87 0.7K
12:56 50.88 50.90 50.88 50.88 1.1K
12:57 50.88 50.88 50.86 50.86 1.2K
12:58 50.86 50.86 50.86 50.86 0.1K
12:59 50.88 50.88 50.88 50.88 0.7K
13:00 50.88 50.88 50.87 50.87 1.1K
13:01 50.87 50.87 50.87 50.87 0.4K
13:02 50.87 50.90 50.87 50.90 1.9K
13:03 50.90 50.90 50.85 50.85 6.5K
13:04 50.85 50.85 50.85 50.85 0.6K
13:05 50.85 50.86 50.85 50.86 2.6K
13:06 50.86 50.86 50.86 50.86 0.2K
13:07 50.86 50.86 50.86 50.86 0.3K
13:08 50.87 50.87 50.87 50.87 2.4K
13:09 50.85 50.92 50.85 50.92 4.4K
13:10 50.92 50.92 50.92 50.92 1.6K
13:11 50.88 50.88 50.88 50.88 2.3K
13:12 50.83 50.84 50.79 50.79 4.1K
13:13 50.80 50.84 50.79 50.84 3.4K
13:14 50.84 50.84 50.81 50.81 0.1K
13:15 50.73 50.73 50.73 50.73 5.5K
13:16 50.73 50.73 50.69 50.69 2.2K
13:17 50.63 50.64 50.63 50.64 4.4K
13:18 50.66 50.70 50.66 50.70 2.8K
13:19 50.70 50.70 50.70 50.70 0.9K
13:20 50.69 50.72 50.69 50.72 1.8K
13:21 50.72 50.72 50.65 50.65 2.8K
13:22 50.65 50.65 50.60 50.60 1.7K
13:23 50.60 50.66 50.60 50.66 1.4K
13:24 50.66 50.66 50.63 50.65 2.3K
13:25 50.65 50.65 50.65 50.65 0.3K
13:26 50.63 50.63 50.63 50.63 1.0K
13:27 50.65 50.73 50.65 50.65 8.8K
13:28 50.65 50.65 50.63 50.63 2.3K
13:29 50.61 50.61 50.61 50.61 0.7K
13:30 50.61 50.61 50.57 50.57 3.7K
13:31 50.59 50.59 50.51 50.51 3.5K
13:32 50.51 50.56 50.50 50.56 0.7K
13:33 50.51 50.51 50.51 50.51 1.1K
13:34 50.51 50.56 50.46 50.46 5.1K
13:35 50.49 50.49 50.44 50.44 0.7K
13:36 50.44 50.52 50.44 50.50 13.3K
13:37 50.46 50.49 50.46 50.49 11.8K
13:38 50.51 50.51 50.47 50.47 2.1K
13:39 50.47 50.48 50.47 50.48 8.7K
13:40 50.44 50.46 50.40 50.46 9.4K
13:41 50.46 50.46 50.44 50.44 2.3K
13:42 50.46 50.46 50.43 50.43 10.6K
13:43 50.41 50.41 50.41 50.41 0.3K
13:44 50.41 50.43 50.41 50.43 0.2K
13:45 50.41 50.44 50.41 50.44 2.7K
13:46 50.44 50.44 50.42 50.42 2.7K
13:47 50.42 50.44 50.42 50.44 1.8K
13:48 50.44 50.44 50.44 50.44 0.8K
13:49 50.42 50.42 50.41 50.41 2.5K
13:50 50.41 50.41 50.39 50.39 2.1K
13:51 50.42 50.42 50.42 50.42 4.1K
13:52 50.42 50.42 50.40 50.40 3.2K
13:53 50.40 50.40 50.40 50.40 1.8K
13:54 50.40 50.40 50.40 50.40 0.2K
13:55 50.40 50.45 50.40 50.45 3.5K
13:56 50.45 50.45 50.43 50.43 0.4K
13:57 50.42 50.43 50.42 50.43 2.2K
13:58 50.41 50.41 50.38 50.38 3.8K
13:59 50.38 50.38 50.37 50.37 0.6K
14:00 50.37 50.37 50.32 50.32 1.5K
14:01 50.32 50.32 50.32 50.32 0.5K
14:02 50.32 50.38 50.32 50.38 1.7K
14:03 50.38 50.38 50.35 50.37 1.5K
14:04 50.37 50.37 50.37 50.37 0.6K
14:05 50.37 50.37 50.37 50.37 0.6K
14:06 50.37 50.37 50.37 50.37 0.1K
14:07 50.45 50.46 50.45 50.46 3.3K
14:08 50.46 50.46 50.44 50.44 2.7K
14:09 50.41 50.41 50.34 50.36 5.6K
14:10 50.36 50.36 50.36 50.36 0.2K
14:11 50.36 50.36 50.36 50.36 0.1K
14:12 50.38 50.38 50.38 50.38 1.8K
14:13 50.40 50.40 50.38 50.38 0.6K
14:14 50.38 50.38 50.38 50.38 0.0K
14:15 50.38 50.44 50.38 50.44 6.3K
14:16 50.44 50.45 50.44 50.45 2.0K
14:17 50.45 50.45 50.42 50.42 0.4K
14:18 50.42 50.42 50.42 50.42 0.6K
14:19 50.47 50.49 50.47 50.49 1.9K
14:20 50.49 50.49 50.42 50.42 0.6K
14:21 50.43 50.43 50.41 50.41 1.3K
14:22 50.42 50.46 50.42 50.46 3.0K
14:23 50.46 50.50 50.46 50.50 1.2K
14:24 50.50 50.53 50.50 50.53 1.3K
14:25 50.54 50.54 50.54 50.54 1.9K
14:26 50.54 50.55 50.54 50.55 0.6K
14:27 50.55 50.55 50.54 50.55 0.9K
14:28 50.54 50.55 50.53 50.53 1.0K
14:29 50.53 50.53 50.52 50.53 4.8K
14:30 50.53 50.54 50.53 50.54 8.8K
14:31 50.54 50.56 50.54 50.54 1.8K
14:32 50.55 50.55 50.55 50.55 1.9K
14:33 50.54 50.59 50.54 50.59 2.1K
14:34 50.59 50.59 50.57 50.57 2.1K
14:35 50.58 50.58 50.56 50.57 3.2K
14:36 50.54 50.55 50.54 50.55 4.3K
14:37 50.53 50.53 50.52 50.52 2.3K
14:38 50.52 50.52 50.52 50.52 0.7K
14:39 50.52 50.52 50.52 50.52 0.3K
14:40 50.52 50.52 50.52 50.52 0.0K
14:41 50.51 50.55 50.51 50.55 4.3K
14:42 50.54 50.54 50.54 50.54 2.7K
14:43 50.54 50.57 50.54 50.57 2.9K
14:44 50.57 50.57 50.57 50.57 0.1K
14:45 50.57 50.57 50.54 50.54 0.2K
14:46 50.54 50.56 50.54 50.56 0.5K
14:47 50.56 50.57 50.56 50.56 1.4K
14:48 50.56 50.56 50.56 50.56 1.1K
14:49 50.56 50.56 50.56 50.56 0.9K
14:50 50.56 50.56 50.54 50.54 3.8K
14:51 50.54 50.56 50.54 50.55 9.3K
14:52 50.55 50.55 50.55 50.55 0.0K
14:53 50.54 50.54 50.54 50.54 0.4K
14:54 50.52 50.55 50.52 50.55 2.6K
14:55 50.58 50.58 50.58 50.58 0.7K
14:56 50.57 50.61 50.57 50.61 1.6K
14:57 50.61 50.61 50.61 50.61 0.6K
14:58 50.61 50.61 50.58 50.60 2.4K
14:59 50.62 50.62 50.62 50.62 2.5K
15:00 50.62 50.62 50.61 50.61 7.2K
15:01 50.61 50.61 50.61 50.61 0.5K
15:02 50.60 50.61 50.60 50.61 2.2K
15:03 50.61 50.62 50.61 50.62 1.4K
15:04 50.62 50.62 50.60 50.61 3.7K
15:05 50.61 50.63 50.61 50.63 2.6K
15:06 50.64 50.68 50.64 50.68 2.2K
15:07 50.68 50.68 50.68 50.68 6.3K
15:08 50.68 50.68 50.67 50.67 0.6K
15:09 50.63 50.64 50.62 50.64 8.7K
15:10 50.64 50.64 50.64 50.64 0.0K
15:11 50.64 50.68 50.64 50.68 0.8K
15:12 50.68 50.68 50.64 50.64 2.1K
15:13 50.64 50.64 50.63 50.63 2.3K
15:14 50.63 50.63 50.63 50.63 2.0K
15:15 50.63 50.63 50.63 50.63 1.8K
15:16 50.63 50.63 50.63 50.63 0.3K
15:17 50.63 50.63 50.63 50.63 0.6K
15:18 50.61 50.61 50.61 50.61 5.0K
15:19 50.62 50.63 50.61 50.61 1.3K
15:20 50.61 50.62 50.61 50.62 3.6K
15:21 50.64 50.64 50.64 50.64 0.9K
15:22 50.61 50.61 50.61 50.61 0.2K
15:23 50.61 50.61 50.59 50.59 6.5K
15:24 50.61 50.61 50.59 50.59 1.2K
15:25 50.59 50.62 50.59 50.62 2.5K
15:26 50.62 50.63 50.62 50.63 3.5K
15:27 50.64 50.64 50.62 50.62 4.2K
15:28 50.61 50.61 50.58 50.60 7.9K
15:29 50.60 50.60 50.60 50.60 0.5K
15:30 50.60 50.60 50.60 50.60 0.2K
15:31 50.59 50.60 50.58 50.60 5.7K
15:32 50.57 50.58 50.57 50.58 2.5K
15:33 50.58 50.59 50.56 50.59 3.8K
15:34 50.59 50.60 50.57 50.59 1.3K
15:35 50.62 50.62 50.62 50.62 2.0K
15:36 50.60 50.62 50.60 50.62 3.8K
15:37 50.62 50.62 50.59 50.62 6.5K
15:38 50.62 50.62 50.62 50.62 0.5K
15:39 50.61 50.61 50.57 50.57 5.4K
15:40 50.57 50.57 50.54 50.54 7.9K
15:41 50.54 50.58 50.54 50.57 7.6K
15:42 50.57 50.58 50.56 50.58 3.6K
15:43 50.58 50.65 50.58 50.65 2.1K
15:44 50.65 50.65 50.64 50.65 2.4K
15:45 50.66 50.67 50.65 50.65 6.5K
15:46 50.65 50.69 50.65 50.69 5.5K
15:47 50.70 50.70 50.68 50.68 7.4K
15:48 50.66 50.66 50.66 50.66 5.2K
15:49 50.66 50.67 50.60 50.60 10.2K
15:50 50.62 50.62 50.61 50.61 9.5K
15:51 50.60 50.62 50.56 50.59 10.0K
15:52 50.59 50.59 50.55 50.55 6.9K
15:53 50.54 50.54 50.52 50.54 11.2K
15:54 50.52 50.55 50.52 50.55 8.3K
15:55 50.60 50.63 50.60 50.62 9.0K
15:56 50.59 50.59 50.55 50.55 13.6K
15:57 50.59 50.64 50.59 50.64 14.3K
15:58 50.64 50.67 50.64 50.64 17.1K
15:59 50.64 50.67 50.64 50.65 20.4K
16:00 50.68 50.99 50.55 50.62 85.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available