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 52.68 52.90 52.40 52.61 18.1K
09:32 52.42 52.46 52.42 52.46 4.0K
09:33 52.38 52.43 52.36 52.42 1.6K
09:34 52.42 52.43 52.41 52.43 8.9K
09:35 52.43 52.43 52.22 52.41 14.3K
09:36 52.41 52.41 52.29 52.29 0.5K
09:37 52.36 52.36 52.36 52.36 0.1K
09:38 52.40 52.40 52.27 52.27 8.1K
09:39 52.27 52.35 52.27 52.35 1.4K
09:40 52.38 52.38 52.21 52.22 11.4K
09:41 52.25 52.25 52.25 52.25 4.7K
09:42 52.27 52.31 52.23 52.23 17.2K
09:43 52.26 52.31 52.24 52.31 1.8K
09:44 52.31 52.31 52.24 52.24 1.1K
09:45 52.16 52.16 52.09 52.09 10.6K
09:46 52.14 52.16 52.08 52.08 2.2K
09:47 52.08 52.12 52.08 52.12 2.8K
09:48 52.12 52.13 52.04 52.05 8.6K
09:49 52.05 52.05 52.05 52.05 0.1K
09:50 52.05 52.10 52.02 52.10 6.3K
09:51 52.10 52.10 52.01 52.01 3.7K
09:52 52.01 52.01 51.86 51.86 18.1K
09:53 51.90 51.92 51.87 51.92 5.4K
09:54 51.92 51.92 51.89 51.89 0.8K
09:55 51.89 51.92 51.89 51.92 0.7K
09:56 51.90 51.91 51.85 51.91 8.4K
09:57 51.91 52.04 51.86 52.00 3.1K
09:58 52.01 52.01 52.01 52.01 0.9K
09:59 52.01 52.01 51.91 51.91 4.7K
10:00 51.91 51.91 51.86 51.86 0.4K
10:01 51.88 51.92 51.87 51.87 3.9K
10:02 51.91 51.91 51.81 51.81 3.7K
10:03 51.78 51.82 51.78 51.82 5.6K
10:04 51.80 51.85 51.80 51.85 2.4K
10:05 51.85 51.88 51.84 51.88 1.1K
10:06 51.88 51.89 51.87 51.89 4.7K
10:07 51.89 51.89 51.88 51.88 1.6K
10:08 51.88 51.88 51.79 51.79 3.5K
10:09 51.79 51.80 51.75 51.79 1.3K
10:10 51.79 51.82 51.77 51.79 4.3K
10:11 51.79 51.82 51.79 51.82 2.5K
10:12 51.84 51.86 51.83 51.86 3.1K
10:13 51.88 51.91 51.88 51.89 1.7K
10:14 51.86 51.91 51.86 51.87 4.2K
10:15 51.87 51.89 51.87 51.89 1.0K
10:16 51.89 51.89 51.82 51.82 1.1K
10:17 51.82 51.82 51.81 51.81 0.2K
10:18 51.81 51.84 51.81 51.84 0.6K
10:19 51.79 51.85 51.79 51.85 2.7K
10:20 51.89 52.02 51.86 52.02 6.4K
10:21 52.00 52.00 52.00 52.00 0.4K
10:22 52.00 52.04 52.00 52.04 0.2K
10:23 52.04 52.04 52.04 52.04 0.1K
10:24 52.06 52.06 52.00 52.00 0.8K
10:25 52.00 52.06 52.00 52.05 0.7K
10:26 52.05 52.05 52.05 52.05 1.7K
10:27 52.05 52.05 52.03 52.03 0.9K
10:28 52.03 52.08 52.03 52.08 3.5K
10:29 52.08 52.08 52.08 52.08 0.1K
10:30 52.08 52.08 52.03 52.03 2.4K
10:31 52.03 52.03 52.03 52.03 1.2K
10:32 52.03 52.03 51.89 51.89 1.8K
10:33 51.89 51.89 51.89 51.89 0.1K
10:34 51.89 51.89 51.89 51.89 0.1K
10:35 51.89 51.89 51.89 51.89 0.0K
10:36 51.89 51.89 51.85 51.85 1.0K
10:37 51.85 51.92 51.85 51.92 3.9K
10:38 51.93 51.93 51.91 51.93 3.5K
10:39 51.95 51.99 51.95 51.99 9.8K
10:40 51.97 52.00 51.97 51.99 7.6K
10:41 51.99 52.02 51.99 52.02 2.4K
10:42 52.02 52.02 51.99 52.00 8.6K
10:43 52.00 52.00 51.97 51.97 0.9K
10:44 51.97 52.04 51.97 52.04 3.1K
10:45 52.05 52.05 52.05 52.05 0.6K
10:46 52.05 52.06 52.05 52.06 1.4K
10:47 52.05 52.12 52.05 52.10 2.5K
10:48 52.10 52.10 52.10 52.10 1.1K
10:49 52.09 52.09 52.09 52.09 0.7K
10:50 52.08 52.10 52.08 52.10 3.0K
10:51 52.10 52.10 52.07 52.07 2.4K
10:52 52.07 52.07 52.01 52.01 0.8K
10:53 52.03 52.04 52.01 52.03 2.1K
10:54 52.03 52.03 52.00 52.00 0.7K
10:55 52.00 52.00 52.00 52.00 0.5K
10:56 52.00 52.00 51.97 51.98 1.8K
10:57 51.98 51.98 51.98 51.98 2.0K
10:58 51.98 51.98 51.95 51.98 0.9K
10:59 51.95 51.98 51.90 51.96 3.3K
11:00 51.91 51.93 51.90 51.93 1.9K
11:01 51.96 52.06 51.96 52.06 3.5K
11:02 52.06 52.07 52.03 52.07 8.8K
11:03 52.04 52.04 52.04 52.04 1.7K
11:04 52.06 52.08 52.06 52.08 5.4K
11:05 52.08 52.08 52.03 52.03 1.0K
11:06 52.03 52.03 52.03 52.03 0.5K
11:07 52.03 52.03 52.03 52.03 0.0K
11:08 52.03 52.03 52.03 52.03 0.3K
11:09 52.03 52.07 52.03 52.04 4.2K
11:10 52.04 52.04 52.02 52.02 1.6K
11:11 52.02 52.02 51.97 51.97 1.3K
11:12 51.94 51.94 51.94 51.94 1.3K
11:13 51.94 51.96 51.87 51.87 12.6K
11:14 51.89 51.92 51.86 51.92 32.0K
11:15 51.92 51.96 51.92 51.96 1.1K
11:16 51.96 51.96 51.94 51.94 1.2K
11:17 51.94 51.94 51.94 51.94 0.7K
11:18 51.94 51.94 51.94 51.94 0.6K
11:19 51.94 51.94 51.93 51.93 1.5K
11:20 51.97 51.97 51.95 51.95 4.0K
11:21 51.95 51.95 51.95 51.95 0.3K
11:22 51.95 51.97 51.90 51.90 2.1K
11:23 51.90 51.90 51.90 51.90 1.3K
11:24 51.87 51.89 51.86 51.89 7.5K
11:25 51.88 51.88 51.87 51.87 0.5K
11:26 51.89 51.89 51.87 51.87 0.7K
11:27 51.87 51.87 51.87 51.87 0.2K
11:28 51.88 51.89 51.88 51.89 2.2K
11:29 51.89 51.89 51.85 51.85 2.8K
11:30 51.85 51.85 51.85 51.85 0.1K
11:31 51.85 51.85 51.81 51.83 4.3K
11:32 51.82 51.86 51.82 51.86 1.1K
11:33 51.86 51.86 51.85 51.86 1.3K
11:34 51.86 51.87 51.86 51.86 0.7K
11:35 51.81 51.85 51.81 51.85 34.7K
11:36 51.83 51.86 51.83 51.86 1.8K
11:37 51.86 51.87 51.86 51.87 3.1K
11:38 51.87 51.95 51.87 51.95 1.4K
11:39 51.95 51.95 51.93 51.93 1.8K
11:40 51.93 51.93 51.93 51.93 0.2K
11:41 51.93 51.93 51.90 51.90 1.7K
11:42 51.89 51.91 51.89 51.90 1.9K
11:43 51.89 51.89 51.89 51.89 1.7K
11:44 51.88 51.88 51.88 51.88 0.7K
11:45 51.88 51.88 51.88 51.88 0.3K
11:46 51.85 51.87 51.85 51.85 1.7K
11:47 51.85 51.85 51.84 51.84 0.2K
11:48 51.84 51.87 51.84 51.87 1.1K
11:49 51.87 51.87 51.87 51.87 0.4K
11:50 51.82 51.82 51.81 51.82 4.1K
11:51 51.82 51.87 51.82 51.87 1.3K
11:52 51.87 51.87 51.87 51.87 0.5K
11:53 51.90 51.90 51.89 51.89 1.7K
11:54 51.88 51.88 51.84 51.84 6.2K
11:55 51.84 51.84 51.84 51.84 0.1K
11:56 51.85 51.87 51.85 51.86 3.4K
11:57 51.86 51.86 51.84 51.84 0.6K
11:58 51.84 51.84 51.82 51.84 2.9K
11:59 51.84 51.84 51.82 51.82 1.6K
12:00 51.82 51.85 51.82 51.85 5.8K
12:01 51.85 51.86 51.85 51.85 2.6K
12:02 51.85 51.85 51.80 51.80 5.5K
12:03 51.83 51.83 51.83 51.83 1.8K
12:04 51.83 51.83 51.82 51.82 0.3K
12:05 51.81 51.81 51.81 51.81 0.6K
12:06 51.80 51.80 51.80 51.80 0.8K
12:07 51.80 51.80 51.80 51.80 0.1K
12:08 51.78 51.82 51.78 51.82 1.1K
12:09 51.77 51.77 51.77 51.77 2.0K
12:10 51.77 51.77 51.72 51.76 4.0K
12:11 51.76 51.76 51.75 51.75 4.0K
12:12 51.76 51.76 51.73 51.73 1.7K
12:13 51.73 51.75 51.73 51.75 2.3K
12:14 51.75 51.78 51.75 51.78 1.7K
12:15 51.78 51.78 51.78 51.78 0.2K
12:16 51.78 51.82 51.78 51.82 2.0K
12:17 51.79 51.82 51.79 51.82 3.6K
12:18 51.82 51.83 51.82 51.83 0.6K
12:19 51.83 51.84 51.83 51.84 2.8K
12:20 51.84 51.84 51.84 51.84 1.3K
12:21 51.84 51.84 51.81 51.81 0.2K
12:22 51.79 51.79 51.78 51.78 1.9K
12:23 51.78 51.85 51.78 51.85 3.9K
12:24 51.84 51.85 51.84 51.85 6.2K
12:25 51.86 51.89 51.86 51.88 2.2K
12:26 51.88 51.89 51.84 51.84 3.9K
12:27 51.84 51.84 51.84 51.84 0.4K
12:28 51.84 51.84 51.84 51.84 0.4K
12:29 51.84 51.84 51.82 51.82 1.8K
12:30 51.84 51.84 51.83 51.84 2.1K
12:31 51.84 51.86 51.84 51.86 1.0K
12:32 51.86 51.87 51.86 51.87 1.0K
12:33 51.89 51.89 51.88 51.88 7.0K
12:34 51.90 51.90 51.90 51.90 0.3K
12:35 51.90 51.90 51.88 51.88 0.3K
12:36 51.88 51.92 51.88 51.92 7.4K
12:37 51.94 51.94 51.90 51.90 18.3K
12:38 51.90 51.90 51.85 51.85 1.9K
12:39 51.84 51.84 51.84 51.84 0.1K
12:40 51.84 51.84 51.84 51.84 0.0K
12:41 51.85 51.87 51.85 51.87 4.1K
12:42 51.88 51.88 51.88 51.88 4.1K
12:43 51.88 51.89 51.88 51.89 1.0K
12:44 51.86 51.88 51.86 51.88 4.6K
12:45 51.88 51.89 51.88 51.89 3.4K
12:46 51.92 51.92 51.91 51.92 5.6K
12:47 51.89 51.94 51.89 51.94 1.1K
12:48 51.94 51.94 51.94 51.94 4.9K
12:49 51.95 51.98 51.95 51.98 3.9K
12:50 51.99 51.99 51.99 51.99 3.7K
12:51 51.97 51.97 51.97 51.97 0.2K
12:52 51.97 51.99 51.95 51.95 0.8K
12:53 51.95 51.98 51.95 51.98 1.5K
12:54 51.98 51.98 51.98 51.98 0.2K
12:55 51.98 51.98 51.95 51.95 0.7K
12:56 51.97 51.97 51.97 51.97 2.5K
12:57 51.99 51.99 51.99 51.99 0.1K
12:58 51.99 51.99 51.99 51.99 2.3K
12:59 51.99 51.99 51.99 51.99 0.2K
13:00 51.98 51.98 51.98 51.98 1.0K
13:01 52.00 52.00 52.00 52.00 0.7K
13:02 52.00 52.00 51.97 51.97 0.4K
13:03 51.96 51.96 51.91 51.91 3.2K
13:04 51.95 51.96 51.95 51.96 4.5K
13:05 51.96 52.02 51.96 52.02 0.9K
13:06 52.00 52.01 52.00 52.01 0.6K
13:07 52.01 52.01 52.01 52.01 0.7K
13:08 51.99 52.00 51.99 52.00 3.4K
13:09 52.00 52.00 51.99 51.99 1.8K
13:10 52.00 52.00 51.97 51.97 3.2K
13:11 51.97 51.97 51.97 51.97 0.9K
13:12 51.97 51.97 51.97 51.97 0.6K
13:13 51.97 51.97 51.94 51.94 1.3K
13:14 51.95 51.96 51.95 51.96 1.9K
13:15 51.96 51.96 51.96 51.96 0.3K
13:16 51.96 51.97 51.93 51.97 3.4K
13:17 51.98 51.99 51.98 51.99 1.1K
13:18 51.99 51.99 51.99 51.99 0.5K
13:19 51.99 52.00 51.99 52.00 1.8K
13:20 52.00 52.01 52.00 52.01 2.4K
13:21 52.02 52.02 52.01 52.01 3.0K
13:22 52.01 52.02 52.01 52.02 0.9K
13:23 52.02 52.02 51.99 51.99 1.7K
13:24 51.99 52.00 51.99 52.00 0.1K
13:25 52.00 52.02 52.00 52.02 5.2K
13:26 52.02 52.05 52.02 52.05 0.7K
13:27 52.03 52.14 52.03 52.14 16.6K
13:28 52.14 52.14 52.09 52.09 2.2K
13:29 52.11 52.11 52.11 52.11 0.1K
13:30 52.11 52.11 52.09 52.09 0.2K
13:31 52.09 52.09 52.09 52.09 0.7K
13:32 52.09 52.10 52.09 52.10 0.5K
13:33 52.10 52.10 52.07 52.09 2.3K
13:34 52.14 52.14 52.13 52.13 2.2K
13:35 52.13 52.13 52.07 52.07 3.5K
13:36 52.07 52.07 52.06 52.06 0.3K
13:37 52.06 52.06 52.06 52.06 0.0K
13:38 52.04 52.04 52.04 52.04 0.5K
13:39 52.04 52.08 52.03 52.03 1.1K
13:40 52.03 52.09 52.03 52.09 0.6K
13:41 52.09 52.09 52.09 52.09 0.1K
13:42 52.09 52.11 52.09 52.11 0.1K
13:43 52.10 52.10 52.06 52.09 2.6K
13:44 52.09 52.09 52.06 52.06 1.1K
13:45 52.07 52.09 52.07 52.09 0.5K
13:46 52.07 52.08 52.07 52.08 3.3K
13:47 52.08 52.08 52.08 52.08 0.3K
13:48 52.08 52.08 52.08 52.08 0.3K
13:49 52.03 52.05 52.03 52.05 1.8K
13:50 52.03 52.03 52.02 52.02 0.5K
13:51 52.02 52.02 52.02 52.02 0.4K
13:52 52.02 52.02 51.99 51.99 1.8K
13:53 51.99 52.04 51.99 52.04 0.8K
13:54 52.04 52.04 52.04 52.04 0.2K
13:55 52.04 52.05 52.04 52.04 1.9K
13:56 52.05 52.07 52.05 52.06 4.5K
13:57 52.06 52.07 52.06 52.07 0.6K
13:58 52.07 52.07 52.04 52.04 2.0K
13:59 52.04 52.06 52.04 52.06 0.7K
14:00 52.09 52.10 52.09 52.10 3.0K
14:01 52.10 52.13 52.10 52.13 1.7K
14:02 52.13 52.13 52.13 52.13 0.8K
14:03 52.13 52.13 52.12 52.12 0.8K
14:04 52.13 52.13 52.13 52.13 1.3K
14:05 52.13 52.13 52.13 52.13 5.6K
14:06 52.13 52.15 52.13 52.15 3.2K
14:07 52.15 52.17 52.15 52.17 1.4K
14:08 52.20 52.20 52.17 52.20 1.1K
14:09 52.16 52.16 52.16 52.16 0.4K
14:10 52.16 52.18 52.16 52.18 0.7K
14:11 52.14 52.14 52.13 52.13 4.8K
14:12 52.13 52.13 52.13 52.13 1.0K
14:13 52.13 52.15 52.13 52.15 1.0K
14:14 52.15 52.15 52.15 52.15 1.8K
14:15 52.14 52.14 52.14 52.14 0.6K
14:16 52.14 52.16 52.14 52.16 2.3K
14:17 52.16 52.16 52.15 52.15 0.6K
14:18 52.15 52.16 52.15 52.16 0.8K
14:19 52.13 52.13 52.11 52.13 16.8K
14:20 52.13 52.13 52.13 52.13 0.1K
14:21 52.13 52.14 52.13 52.14 1.8K
14:22 52.14 52.14 52.14 52.14 0.2K
14:23 52.14 52.15 52.14 52.15 2.3K
14:24 52.15 52.15 52.15 52.15 1.1K
14:25 52.17 52.18 52.17 52.18 2.6K
14:26 52.18 52.18 52.18 52.18 0.1K
14:27 52.18 52.21 52.18 52.21 3.4K
14:28 52.21 52.25 52.21 52.25 1.6K
14:29 52.25 52.25 52.25 52.25 0.7K
14:30 52.25 52.25 52.25 52.25 1.6K
14:31 52.25 52.25 52.20 52.20 2.5K
14:32 52.20 52.21 52.20 52.21 1.4K
14:33 52.21 52.21 52.20 52.20 0.2K
14:34 52.20 52.20 52.17 52.17 1.5K
14:35 52.17 52.17 52.17 52.17 0.2K
14:36 52.18 52.18 52.18 52.18 0.4K
14:37 52.18 52.18 52.17 52.17 2.1K
14:38 52.19 52.19 52.19 52.19 0.7K
14:39 52.19 52.21 52.19 52.21 0.6K
14:40 52.19 52.19 52.19 52.19 0.3K
14:41 52.19 52.22 52.19 52.21 1.9K
14:42 52.21 52.26 52.20 52.26 9.4K
14:43 52.26 52.26 52.25 52.26 2.9K
14:44 52.26 52.27 52.26 52.26 1.2K
14:45 52.26 52.27 52.25 52.27 5.8K
14:46 52.27 52.28 52.25 52.25 1.7K
14:47 52.27 52.30 52.27 52.30 2.1K
14:48 52.29 52.29 52.29 52.29 0.2K
14:49 52.29 52.29 52.29 52.29 1.1K
14:50 52.29 52.31 52.29 52.29 1.0K
14:51 52.30 52.30 52.30 52.30 2.4K
14:52 52.28 52.28 52.28 52.28 2.8K
14:53 52.28 52.31 52.28 52.31 1.0K
14:54 52.31 52.31 52.29 52.29 0.4K
14:55 52.29 52.29 52.29 52.29 1.2K
14:56 52.29 52.29 52.29 52.29 0.3K
14:57 52.29 52.29 52.29 52.29 0.9K
14:58 52.29 52.30 52.29 52.29 1.9K
14:59 52.29 52.29 52.29 52.29 0.9K
15:00 52.29 52.29 52.29 52.29 0.5K
15:01 52.29 52.29 52.29 52.29 5.1K
15:02 52.29 52.29 52.29 52.29 1.2K
15:03 52.31 52.32 52.31 52.32 2.9K
15:04 52.32 52.32 52.32 52.32 0.8K
15:05 52.32 52.32 52.32 52.32 0.6K
15:06 52.32 52.35 52.32 52.35 3.9K
15:07 52.35 52.36 52.35 52.36 0.5K
15:08 52.36 52.37 52.36 52.37 1.2K
15:09 52.37 52.37 52.37 52.37 1.8K
15:10 52.37 52.39 52.37 52.39 1.0K
15:11 52.41 52.41 52.41 52.41 1.7K
15:12 52.43 52.43 52.39 52.39 5.1K
15:13 52.39 52.39 52.39 52.39 0.3K
15:14 52.40 52.40 52.39 52.39 2.9K
15:15 52.39 52.42 52.39 52.42 8.4K
15:16 52.42 52.42 52.42 52.42 1.1K
15:17 52.42 52.42 52.42 52.42 0.7K
15:18 52.42 52.44 52.42 52.44 8.1K
15:19 52.44 52.45 52.44 52.45 1.8K
15:20 52.45 52.45 52.45 52.45 1.3K
15:21 52.43 52.45 52.43 52.45 4.4K
15:22 52.46 52.46 52.46 52.46 8.5K
15:23 52.47 52.50 52.47 52.50 2.2K
15:24 52.51 52.51 52.51 52.51 1.3K
15:25 52.55 52.55 52.52 52.54 16.6K
15:26 52.54 52.54 52.50 52.51 4.1K
15:27 52.51 52.51 52.51 52.51 0.7K
15:28 52.51 52.51 52.47 52.47 2.2K
15:29 52.47 52.47 52.40 52.40 2.6K
15:30 52.40 52.40 52.40 52.40 1.2K
15:31 52.40 52.40 52.39 52.39 1.6K
15:32 52.39 52.39 52.38 52.38 2.3K
15:33 52.38 52.38 52.34 52.34 3.6K
15:34 52.36 52.36 52.36 52.36 2.3K
15:35 52.36 52.37 52.35 52.35 0.9K
15:36 52.28 52.34 52.28 52.32 14.1K
15:37 52.31 52.33 52.31 52.32 2.2K
15:38 52.32 52.32 52.32 52.32 1.2K
15:39 52.32 52.32 52.32 52.32 1.0K
15:40 52.32 52.32 52.29 52.29 2.9K
15:41 52.30 52.32 52.30 52.31 12.4K
15:42 52.31 52.32 52.31 52.32 6.1K
15:43 52.32 52.33 52.29 52.30 4.7K
15:44 52.30 52.33 52.30 52.32 6.2K
15:45 52.32 52.33 52.29 52.31 3.7K
15:46 52.31 52.32 52.31 52.32 2.4K
15:47 52.32 52.32 52.31 52.31 6.7K
15:48 52.31 52.33 52.30 52.30 7.0K
15:49 52.30 52.34 52.30 52.34 3.3K
15:50 52.35 52.40 52.35 52.40 7.5K
15:51 52.40 52.40 52.36 52.40 6.6K
15:52 52.40 52.41 52.36 52.36 3.8K
15:53 52.39 52.39 52.39 52.39 7.4K
15:54 52.39 52.39 52.38 52.38 5.4K
15:55 52.41 52.45 52.41 52.43 16.9K
15:56 52.42 52.44 52.42 52.44 12.6K
15:57 52.42 52.42 52.38 52.38 10.0K
15:58 52.39 52.40 52.38 52.40 15.3K
15:59 52.40 52.45 52.40 52.44 15.1K
16:00 52.44 52.44 52.10 52.43 56.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available