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 51.49 51.58 50.22 51.43 16.4K
09:32 51.43 51.43 51.40 51.40 4.3K
09:33 51.40 51.42 51.38 51.42 6.7K
09:34 51.42 51.42 51.13 51.19 6.1K
09:35 51.13 51.13 50.80 50.80 4.5K
09:36 50.80 50.90 50.80 50.90 2.9K
09:37 50.92 50.92 50.85 50.85 2.6K
09:38 50.85 51.08 50.71 51.08 6.4K
09:39 51.09 51.09 50.96 50.96 4.0K
09:40 51.21 51.21 51.10 51.10 4.9K
09:41 51.10 51.12 51.05 51.05 2.1K
09:42 51.00 51.17 51.00 51.17 5.3K
09:43 51.17 51.17 51.15 51.17 3.5K
09:44 51.17 51.17 51.15 51.15 1.5K
09:45 51.29 51.29 51.15 51.22 7.6K
09:46 51.20 51.50 51.20 51.50 11.5K
09:47 51.40 51.52 51.40 51.51 3.8K
09:48 51.52 51.54 51.52 51.52 2.8K
09:49 51.48 51.48 51.41 51.41 1.2K
09:50 51.41 51.42 51.41 51.42 1.0K
09:51 51.42 51.61 51.42 51.61 2.1K
09:52 51.61 51.61 51.60 51.60 0.9K
09:53 51.63 51.63 51.47 51.47 3.5K
09:54 51.48 51.58 51.47 51.58 1.6K
09:55 51.58 51.58 51.56 51.56 0.7K
09:56 51.47 51.58 51.47 51.49 0.9K
09:57 51.48 51.59 51.48 51.59 1.6K
09:58 51.58 51.58 51.56 51.56 4.7K
09:59 51.59 51.59 51.54 51.59 5.8K
10:00 51.59 51.61 51.59 51.61 0.6K
10:01 51.66 51.66 51.45 51.54 14.5K
10:02 51.51 51.55 51.44 51.44 4.8K
10:03 51.44 51.47 51.44 51.47 2.1K
10:04 51.46 51.54 51.46 51.54 1.7K
10:05 51.54 51.55 51.48 51.48 1.2K
10:06 51.52 51.52 51.52 51.52 3.3K
10:07 51.60 51.60 51.59 51.59 2.5K
10:08 51.64 51.64 51.63 51.63 1.3K
10:09 51.56 51.63 51.56 51.60 1.6K
10:10 51.61 51.66 51.61 51.66 0.9K
10:11 51.71 51.71 51.59 51.59 4.2K
10:12 51.63 51.63 51.52 51.52 3.3K
10:13 51.50 51.50 51.43 51.45 1.5K
10:14 51.45 51.49 51.44 51.49 1.0K
10:15 51.44 51.44 51.38 51.40 6.5K
10:16 51.40 51.40 51.28 51.31 2.1K
10:17 51.31 51.31 51.18 51.18 1.6K
10:18 51.18 51.20 51.18 51.20 1.3K
10:19 51.20 51.20 51.12 51.12 1.7K
10:20 51.12 51.21 51.12 51.21 6.5K
10:21 51.21 51.22 51.15 51.22 36.1K
10:22 51.23 51.25 51.23 51.25 4.2K
10:23 51.18 51.37 51.18 51.37 5.4K
10:24 51.37 51.42 51.33 51.42 7.2K
10:25 51.35 51.52 51.35 51.52 5.1K
10:26 51.44 51.52 51.44 51.48 3.0K
10:27 51.48 51.55 51.48 51.51 4.8K
10:28 51.52 51.52 51.52 51.52 0.2K
10:29 51.53 51.60 51.53 51.56 6.6K
10:30 51.56 51.56 51.56 51.56 0.1K
10:31 51.57 51.57 51.51 51.55 8.0K
10:32 51.57 51.62 51.57 51.62 4.8K
10:33 51.62 51.62 51.62 51.62 7.1K
10:34 51.65 51.70 51.65 51.70 3.5K
10:35 51.70 51.71 51.66 51.66 5.2K
10:36 51.72 51.72 51.62 51.62 2.3K
10:37 51.62 51.62 51.59 51.59 2.0K
10:38 51.63 51.63 51.59 51.59 2.4K
10:39 51.59 51.59 51.59 51.59 2.1K
10:40 51.54 51.54 51.54 51.54 2.3K
10:41 51.57 51.60 51.57 51.58 4.9K
10:42 51.58 51.58 51.54 51.54 1.8K
10:43 51.55 51.55 51.49 51.52 5.5K
10:44 51.52 51.60 51.52 51.60 1.7K
10:45 51.62 51.62 51.58 51.58 2.9K
10:46 51.58 51.58 51.58 51.58 5.3K
10:47 51.58 51.58 51.58 51.58 1.6K
10:48 51.63 51.63 51.61 51.63 1.2K
10:49 51.63 51.63 51.60 51.60 2.8K
10:50 51.60 51.60 51.53 51.53 7.6K
10:51 51.55 51.55 51.54 51.55 4.3K
10:52 51.55 51.57 51.46 51.46 13.4K
10:53 51.46 51.46 51.46 51.46 0.0K
10:54 51.46 51.46 51.44 51.45 3.2K
10:55 51.42 51.42 51.41 51.42 7.0K
10:56 51.42 51.42 51.32 51.32 1.5K
10:57 51.32 51.34 51.32 51.34 2.4K
10:58 51.34 51.42 51.34 51.42 3.1K
10:59 51.44 51.52 51.44 51.45 8.0K
11:00 51.44 51.48 51.44 51.48 109.0K
11:01 51.45 51.45 51.30 51.31 6.9K
11:02 51.40 51.40 51.35 51.40 5.0K
11:03 51.40 51.41 51.40 51.41 2.6K
11:04 51.41 51.41 51.40 51.40 0.6K
11:05 51.42 51.51 51.42 51.47 5.8K
11:06 51.47 51.50 51.47 51.50 1.3K
11:07 51.50 51.50 51.45 51.48 1.9K
11:08 51.51 51.51 51.51 51.51 2.9K
11:09 51.50 51.52 51.50 51.52 3.3K
11:10 51.50 51.50 51.50 51.50 1.8K
11:11 51.50 51.52 51.50 51.52 2.4K
11:12 51.53 51.56 51.53 51.56 1.3K
11:13 51.54 51.56 51.54 51.56 2.4K
11:14 51.56 51.56 51.49 51.50 2.5K
11:15 51.50 51.51 51.50 51.51 0.8K
11:16 51.49 51.50 51.48 51.50 4.7K
11:17 51.50 51.52 51.49 51.50 4.5K
11:18 51.50 51.50 51.50 51.50 0.7K
11:19 51.50 51.50 51.46 51.46 6.5K
11:20 51.43 51.43 51.43 51.43 1.2K
11:21 51.39 51.45 51.39 51.45 4.2K
11:22 51.46 51.47 51.43 51.47 3.4K
11:23 51.48 51.50 51.48 51.50 2.7K
11:24 51.49 51.49 51.28 51.28 15.8K
11:25 51.27 51.37 51.27 51.37 1.6K
11:26 51.36 51.38 51.36 51.38 2.7K
11:27 51.43 51.43 51.37 51.38 2.8K
11:28 51.38 51.38 51.36 51.36 2.9K
11:29 51.38 51.38 51.38 51.38 0.5K
11:30 51.38 51.45 51.38 51.45 7.5K
11:31 51.45 51.49 51.45 51.49 2.8K
11:32 51.47 51.48 51.47 51.48 1.7K
11:33 51.49 51.49 51.45 51.45 5.8K
11:34 51.47 51.47 51.45 51.45 4.3K
11:35 51.45 51.49 51.45 51.48 5.0K
11:36 51.48 51.48 51.48 51.48 1.2K
11:37 51.48 51.53 51.44 51.48 6.3K
11:38 51.48 51.48 51.48 51.48 1.9K
11:39 51.48 51.54 51.48 51.54 2.0K
11:40 51.57 51.57 51.57 51.57 1.4K
11:41 51.55 51.58 51.55 51.58 4.1K
11:42 51.58 51.61 51.58 51.61 1.4K
11:43 51.64 51.64 51.62 51.62 4.0K
11:44 51.62 51.62 51.62 51.62 4.1K
11:45 51.62 51.62 51.59 51.59 1.5K
11:46 51.61 51.61 51.59 51.59 2.1K
11:47 51.59 51.61 51.59 51.61 1.3K
11:48 51.61 51.61 51.58 51.59 3.3K
11:49 51.59 51.59 51.56 51.56 2.1K
11:50 51.58 51.58 51.57 51.57 1.8K
11:51 51.57 51.60 51.52 51.52 26.1K
11:52 51.52 51.52 51.50 51.50 13.5K
11:53 51.49 51.49 51.49 51.49 0.3K
11:54 51.49 51.49 51.48 51.48 7.7K
11:55 51.48 51.48 51.48 51.48 0.4K
11:56 51.49 51.49 51.49 51.49 0.4K
11:57 51.49 51.52 51.49 51.52 2.6K
11:58 51.52 51.52 51.51 51.51 2.7K
11:59 51.51 51.56 51.51 51.51 1.4K
12:00 51.51 51.51 51.51 51.51 0.9K
12:01 51.53 51.53 51.53 51.53 0.7K
12:02 51.53 51.53 51.48 51.48 5.2K
12:03 51.48 51.48 51.41 51.41 1.7K
12:04 51.41 51.41 51.38 51.38 71.3K
12:05 51.31 51.31 51.31 51.31 0.8K
12:06 51.33 51.36 51.33 51.36 1.3K
12:07 51.36 51.36 51.30 51.30 0.8K
12:08 51.30 51.30 51.30 51.30 0.2K
12:09 51.30 51.30 51.30 51.30 0.1K
12:10 51.30 51.30 51.30 51.30 0.5K
12:11 51.25 51.25 51.25 51.25 1.6K
12:12 51.30 51.30 51.28 51.28 2.4K
12:13 51.28 51.28 51.24 51.24 1.2K
12:14 51.24 51.24 51.23 51.23 1.4K
12:15 51.27 51.27 51.27 51.27 1.6K
12:16 51.30 51.30 51.26 51.30 3.0K
12:17 51.47 51.47 51.32 51.32 3.6K
12:18 51.26 51.32 51.26 51.32 6.5K
12:19 51.30 51.33 51.30 51.33 1.0K
12:20 51.33 51.33 51.26 51.26 3.2K
12:21 51.26 51.26 51.25 51.25 1.9K
12:22 51.23 51.24 51.19 51.24 3.0K
12:23 51.24 51.27 51.24 51.27 2.6K
12:24 51.25 51.28 51.25 51.27 5.8K
12:25 51.27 51.27 51.25 51.25 1.9K
12:26 51.25 51.27 51.25 51.27 4.9K
12:27 51.27 51.27 51.27 51.27 1.6K
12:28 51.25 51.26 51.25 51.26 5.6K
12:29 51.29 51.36 51.29 51.36 1.7K
12:30 51.36 51.36 51.36 51.36 0.0K
12:31 51.36 51.36 51.36 51.36 1.1K
12:32 51.52 51.52 51.52 51.52 1.5K
12:33 51.47 51.48 51.47 51.48 2.7K
12:34 51.48 51.48 51.45 51.45 0.5K
12:35 51.45 51.45 51.45 51.45 1.5K
12:36 51.45 51.48 51.45 51.48 0.3K
12:37 51.47 51.51 51.47 51.50 4.8K
12:38 51.50 51.50 51.50 51.50 0.2K
12:39 51.50 51.50 51.50 51.50 1.3K
12:40 51.56 51.56 51.56 51.56 0.9K
12:41 51.55 51.55 51.50 51.50 3.3K
12:42 51.52 51.52 51.52 51.52 0.6K
12:43 51.52 51.52 51.52 51.52 0.4K
12:44 51.52 51.52 51.52 51.52 2.1K
12:45 51.53 51.53 51.50 51.50 1.5K
12:46 51.50 51.50 51.49 51.49 1.2K
12:47 51.49 51.51 51.49 51.51 8.9K
12:48 51.51 51.51 51.51 51.51 0.0K
12:49 51.51 51.51 51.47 51.47 1.8K
12:50 51.44 51.44 51.43 51.44 3.5K
12:51 51.44 51.52 51.44 51.46 4.8K
12:52 51.45 51.50 51.45 51.50 0.5K
12:53 51.50 51.50 51.50 51.50 0.8K
12:54 51.50 51.50 51.49 51.49 0.6K
12:55 51.49 51.49 51.49 51.49 0.8K
12:56 51.49 51.49 51.47 51.47 5.9K
12:57 51.47 51.48 51.46 51.48 5.1K
12:58 51.48 51.48 51.46 51.48 4.4K
12:59 51.48 51.52 51.48 51.52 3.0K
13:00 51.46 51.51 51.46 51.51 1.7K
13:01 51.51 51.51 51.49 51.49 29.1K
13:02 51.55 51.55 51.55 51.55 0.5K
13:03 51.55 51.60 51.55 51.60 2.3K
13:04 51.60 51.65 51.60 51.65 2.6K
13:05 51.65 51.65 51.65 51.65 0.0K
13:06 51.65 51.66 51.65 51.65 1.3K
13:07 51.66 51.69 51.66 51.68 5.3K
13:08 51.68 51.69 51.66 51.69 1.6K
13:09 51.69 51.75 51.69 51.75 2.4K
13:10 51.75 51.75 51.75 51.75 0.4K
13:11 51.73 51.73 51.68 51.68 7.8K
13:12 51.68 51.69 51.68 51.69 3.2K
13:13 51.69 51.69 51.69 51.69 0.4K
13:14 51.69 51.69 51.69 51.69 1.0K
13:15 51.69 51.69 51.67 51.67 1.1K
13:16 51.68 51.68 51.67 51.67 2.7K
13:17 51.67 51.72 51.67 51.72 2.7K
13:18 51.77 51.77 51.77 51.77 1.7K
13:19 51.77 51.77 51.74 51.74 1.9K
13:20 51.74 51.74 51.74 51.74 1.1K
13:21 51.79 51.79 51.79 51.79 3.1K
13:22 51.79 51.79 51.74 51.77 1.0K
13:23 51.76 51.78 51.76 51.78 2.3K
13:24 51.72 51.72 51.72 51.72 6.8K
13:25 51.72 51.72 51.72 51.72 1.1K
13:26 51.72 51.72 51.63 51.63 8.8K
13:27 51.63 51.67 51.63 51.67 0.7K
13:28 51.67 51.67 51.67 51.67 2.8K
13:29 51.61 51.61 51.61 51.61 1.3K
13:30 51.61 51.61 51.53 51.53 1.4K
13:31 51.58 51.58 51.58 51.58 3.1K
13:32 51.60 51.60 51.54 51.54 0.8K
13:33 51.54 51.54 51.54 51.54 0.8K
13:34 51.54 51.54 51.48 51.48 1.3K
13:35 51.46 51.46 51.46 51.46 1.5K
13:36 51.46 51.46 51.38 51.38 5.8K
13:37 51.37 51.37 51.37 51.37 1.0K
13:38 51.37 51.37 51.34 51.34 1.1K
13:39 51.34 51.34 51.34 51.34 0.5K
13:40 51.34 51.37 51.34 51.36 2.9K
13:41 51.33 51.33 51.29 51.29 2.7K
13:42 51.29 51.29 51.27 51.27 4.0K
13:43 51.29 51.29 51.25 51.25 2.2K
13:44 51.25 51.31 51.25 51.31 5.7K
13:45 51.29 51.29 51.29 51.29 3.4K
13:46 51.29 51.29 51.25 51.25 1.1K
13:47 51.25 51.27 51.25 51.27 1.1K
13:48 51.27 51.27 51.27 51.27 0.0K
13:49 51.27 51.27 51.27 51.27 0.4K
13:50 51.29 51.29 51.29 51.29 1.5K
13:51 51.29 51.29 51.29 51.29 0.0K
13:52 51.29 51.29 51.26 51.26 2.4K
13:53 51.28 51.31 51.28 51.31 4.4K
13:54 51.31 51.32 51.30 51.32 1.6K
13:55 51.32 51.32 51.32 51.32 3.1K
13:56 51.32 51.34 51.32 51.34 1.6K
13:57 51.38 51.38 51.38 51.38 3.5K
13:58 51.38 51.38 51.38 51.38 1.8K
13:59 51.38 51.38 51.38 51.38 1.8K
14:00 51.38 51.38 51.33 51.33 5.4K
14:01 51.35 51.40 51.35 51.40 4.7K
14:02 51.43 51.43 51.43 51.43 1.5K
14:03 51.43 51.43 51.43 51.43 0.8K
14:04 51.43 51.43 51.35 51.35 1.4K
14:05 51.35 51.35 51.35 51.35 1.6K
14:06 51.38 51.38 51.38 51.38 0.8K
14:07 51.35 51.35 51.32 51.32 0.8K
14:08 51.32 51.32 51.32 51.32 1.7K
14:09 51.32 51.34 51.32 51.34 2.8K
14:10 51.34 51.34 51.32 51.32 2.4K
14:11 51.32 51.32 51.32 51.32 0.3K
14:12 51.32 51.32 51.31 51.31 0.1K
14:13 51.31 51.32 51.31 51.32 2.2K
14:14 51.32 51.32 51.29 51.31 5.0K
14:15 51.28 51.28 51.21 51.24 5.8K
14:16 51.27 51.36 51.27 51.36 5.4K
14:17 51.36 51.36 51.36 51.36 0.2K
14:18 51.36 51.36 51.36 51.36 0.7K
14:19 51.36 51.36 51.36 51.36 0.0K
14:20 51.33 51.35 51.33 51.33 2.9K
14:21 51.33 51.33 51.33 51.33 0.0K
14:22 51.36 51.44 51.36 51.44 5.5K
14:23 51.44 51.44 51.44 51.44 0.7K
14:24 51.43 51.43 51.37 51.37 2.3K
14:25 51.37 51.37 51.37 51.37 0.5K
14:26 51.33 51.33 51.33 51.33 1.2K
14:27 51.33 51.33 51.32 51.33 3.8K
14:28 51.30 51.30 51.30 51.30 0.3K
14:29 51.30 51.30 51.30 51.30 0.6K
14:30 51.30 51.30 51.30 51.30 0.8K
14:31 51.26 51.27 51.26 51.26 1.3K
14:32 51.26 51.27 51.24 51.27 1.6K
14:33 51.28 51.28 51.28 51.28 3.7K
14:34 51.22 51.23 51.22 51.23 1.3K
14:35 51.23 51.23 51.21 51.21 0.4K
14:36 51.21 51.21 51.21 51.21 0.1K
14:37 51.21 51.21 51.21 51.21 0.6K
14:38 51.20 51.22 51.20 51.20 4.3K
14:39 51.20 51.20 51.20 51.20 0.3K
14:40 51.20 51.21 51.20 51.21 0.9K
14:41 51.21 51.21 51.18 51.18 1.2K
14:42 51.16 51.16 51.16 51.16 2.5K
14:43 51.16 51.16 51.13 51.14 0.9K
14:44 51.14 51.14 51.14 51.14 0.1K
14:45 51.14 51.14 51.10 51.10 1.2K
14:46 51.10 51.11 51.09 51.10 3.8K
14:47 51.10 51.10 51.10 51.10 1.1K
14:48 51.10 51.10 51.10 51.10 0.0K
14:49 51.13 51.13 51.13 51.13 1.6K
14:50 51.13 51.13 51.11 51.11 0.9K
14:51 51.11 51.13 51.11 51.13 2.1K
14:52 51.13 51.13 51.13 51.13 0.7K
14:53 51.13 51.15 51.13 51.15 4.5K
14:54 51.15 51.15 51.13 51.13 3.1K
14:55 51.13 51.15 51.13 51.15 4.0K
14:56 51.24 51.24 51.24 51.24 5.1K
14:57 51.24 51.24 51.24 51.24 0.2K
14:58 51.23 51.23 51.23 51.23 0.3K
14:59 51.23 51.23 51.21 51.21 0.4K
15:00 51.21 51.21 51.18 51.18 2.1K
15:01 51.24 51.27 51.23 51.23 3.6K
15:02 51.24 51.24 51.20 51.20 1.2K
15:03 51.20 51.20 51.20 51.20 2.6K
15:04 51.20 51.20 51.16 51.16 2.4K
15:05 51.14 51.15 51.14 51.15 3.0K
15:06 51.15 51.22 51.15 51.20 11.4K
15:07 51.17 51.18 51.16 51.16 4.1K
15:08 51.16 51.16 51.14 51.14 1.8K
15:09 51.15 51.23 51.15 51.23 5.5K
15:10 51.23 51.23 51.23 51.23 0.0K
15:11 51.23 51.23 51.19 51.19 7.4K
15:12 51.19 51.19 51.19 51.19 0.4K
15:13 51.19 51.19 51.16 51.16 2.1K
15:14 51.14 51.14 51.14 51.14 0.8K
15:15 51.12 51.12 51.10 51.10 2.2K
15:16 51.10 51.13 51.10 51.13 2.4K
15:17 51.11 51.13 51.11 51.13 1.4K
15:18 51.13 51.13 51.11 51.11 2.6K
15:19 51.11 51.11 51.06 51.08 7.5K
15:20 51.08 51.08 51.07 51.07 1.1K
15:21 51.08 51.09 51.08 51.09 3.6K
15:22 51.04 51.04 50.98 50.98 16.7K
15:23 51.01 51.01 51.01 51.01 2.8K
15:24 51.00 51.00 51.00 51.00 2.4K
15:25 50.98 50.98 50.96 50.96 1.0K
15:26 50.99 51.00 50.98 50.98 3.6K
15:27 50.98 51.01 50.98 50.99 4.8K
15:28 51.00 51.00 51.00 51.00 2.2K
15:29 51.00 51.02 50.98 50.98 6.0K
15:30 50.97 51.01 50.97 51.01 5.8K
15:31 51.03 51.03 51.03 51.03 4.1K
15:32 51.04 51.12 51.04 51.12 6.8K
15:33 51.06 51.06 51.04 51.04 2.6K
15:34 51.04 51.06 51.04 51.06 4.0K
15:35 51.06 51.06 51.06 51.06 1.9K
15:36 51.06 51.06 50.94 50.94 3.3K
15:37 50.94 50.99 50.94 50.98 7.2K
15:38 50.98 51.04 50.98 51.04 3.8K
15:39 51.04 51.04 51.00 51.00 1.2K
15:40 50.97 50.99 50.97 50.99 11.0K
15:41 50.99 51.01 50.99 51.00 9.8K
15:42 51.01 51.04 51.01 51.04 5.3K
15:43 50.99 51.03 50.99 51.03 7.3K
15:44 51.03 51.03 50.97 50.97 3.4K
15:45 50.98 51.03 50.98 51.03 11.8K
15:46 51.06 51.11 51.06 51.11 3.8K
15:47 51.11 51.11 51.08 51.08 5.1K
15:48 51.08 51.14 51.08 51.14 3.8K
15:49 51.14 51.16 51.13 51.16 3.3K
15:50 51.17 51.17 51.17 51.17 6.5K
15:51 51.19 51.20 51.15 51.17 9.2K
15:52 51.22 51.22 51.18 51.18 21.5K
15:53 51.18 51.18 51.14 51.18 11.7K
15:54 51.17 51.22 51.17 51.22 10.2K
15:55 51.23 51.28 51.23 51.28 10.0K
15:56 51.25 51.35 51.24 51.35 19.3K
15:57 51.33 51.33 51.24 51.25 17.5K
15:58 51.24 51.25 51.24 51.25 11.7K
15:59 51.23 51.23 51.19 51.21 28.0K
16:00 51.23 51.23 51.07 51.17 116.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available