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 52.43 52.99 52.01 52.44 13.1K
09:32 52.44 52.52 52.44 52.52 0.5K
09:33 52.52 52.63 52.52 52.63 0.6K
09:34 52.63 52.63 52.63 52.63 0.1K
09:35 52.52 52.52 52.52 52.52 0.4K
09:36 52.52 52.52 52.52 52.52 0.1K
09:37 52.52 52.60 52.50 52.50 0.4K
09:38 52.50 52.55 52.50 52.55 1.4K
09:39 52.55 52.55 52.55 52.55 0.0K
09:40 52.49 52.49 52.49 52.49 0.4K
09:41 52.49 52.49 52.47 52.47 1.9K
09:42 52.39 52.44 52.39 52.44 2.4K
09:43 52.44 52.44 52.44 52.44 0.3K
09:44 52.35 52.35 52.35 52.35 1.3K
09:45 52.35 52.35 52.25 52.25 2.3K
09:46 52.25 52.25 52.15 52.15 4.8K
09:47 52.26 52.26 52.25 52.25 0.3K
09:48 52.25 52.25 52.25 52.25 0.7K
09:49 52.25 52.25 52.25 52.25 0.1K
09:50 52.25 52.25 52.13 52.13 13.8K
09:51 52.13 52.15 52.13 52.15 2.5K
09:52 52.16 52.27 52.16 52.27 2.8K
09:53 52.17 52.19 52.15 52.15 10.7K
09:54 52.15 52.17 52.15 52.17 1.3K
09:55 52.17 52.17 52.16 52.16 0.1K
09:56 52.17 52.23 52.14 52.18 1.4K
09:57 52.18 52.18 52.11 52.11 1.5K
09:58 52.11 52.23 52.11 52.23 0.6K
09:59 52.23 52.24 52.22 52.22 1.0K
10:00 52.22 52.22 52.09 52.09 7.2K
10:01 52.09 52.09 52.09 52.09 1.9K
10:02 52.09 52.09 52.09 52.09 0.1K
10:03 51.95 52.00 51.95 52.00 2.2K
10:04 52.00 52.00 51.98 51.98 2.0K
10:05 51.98 51.98 51.98 51.98 0.7K
10:06 51.97 52.00 51.96 51.96 1.6K
10:07 51.94 51.99 51.94 51.99 3.3K
10:08 52.00 52.04 52.00 52.01 2.5K
10:09 52.01 52.01 52.01 52.01 0.2K
10:10 52.00 52.00 51.95 51.95 4.4K
10:11 51.95 52.12 51.95 52.12 1.2K
10:12 52.12 52.12 52.12 52.12 0.1K
10:13 52.12 52.12 52.12 52.12 0.1K
10:14 52.12 52.12 52.12 52.12 0.2K
10:15 52.12 52.12 52.10 52.10 1.3K
10:16 52.10 52.10 51.94 51.94 6.6K
10:17 51.94 51.94 51.94 51.94 0.0K
10:18 51.94 51.99 51.94 51.99 0.6K
10:19 51.99 51.99 51.99 51.99 0.1K
10:20 51.99 51.99 51.99 51.99 0.1K
10:21 51.99 51.99 51.99 51.99 0.0K
10:22 51.91 51.91 51.89 51.90 5.2K
10:23 51.87 51.87 51.87 51.87 0.2K
10:24 51.86 51.92 51.86 51.92 2.5K
10:25 51.92 51.92 51.87 51.87 1.2K
10:26 51.87 51.87 51.87 51.87 0.1K
10:27 51.91 51.91 51.88 51.88 1.1K
10:28 51.89 51.89 51.72 51.72 11.3K
10:29 51.68 51.71 51.68 51.71 0.4K
10:30 51.82 51.82 51.80 51.80 0.4K
10:31 51.80 51.83 51.76 51.83 2.5K
10:32 51.89 51.89 51.82 51.82 0.6K
10:33 51.82 51.89 51.82 51.89 1.0K
10:34 51.89 51.90 51.89 51.90 1.0K
10:35 51.90 51.91 51.90 51.91 0.3K
10:36 51.91 51.91 51.90 51.90 0.6K
10:37 51.93 51.95 51.92 51.95 1.9K
10:38 52.00 52.00 52.00 52.00 1.4K
10:39 52.01 52.01 52.01 52.01 0.2K
10:40 52.01 52.02 51.98 52.02 2.3K
10:41 52.02 52.02 52.02 52.02 1.4K
10:42 52.06 52.14 52.06 52.09 3.2K
10:43 52.14 52.14 52.14 52.14 0.6K
10:44 52.14 52.14 52.14 52.14 0.1K
10:45 52.14 52.14 52.08 52.08 0.6K
10:46 52.08 52.08 52.08 52.08 0.0K
10:47 52.08 52.08 52.08 52.08 1.2K
10:48 52.08 52.08 52.08 52.08 2.9K
10:49 52.08 52.18 52.08 52.18 0.5K
10:50 52.18 52.19 52.18 52.19 1.1K
10:51 52.19 52.19 52.19 52.19 0.1K
10:52 52.14 52.14 52.14 52.14 0.4K
10:53 52.13 52.13 52.13 52.13 0.5K
10:54 52.13 52.20 52.13 52.20 1.4K
10:55 52.20 52.20 52.20 52.20 0.8K
10:56 52.19 52.22 52.19 52.22 3.8K
10:57 52.22 52.25 52.20 52.20 3.4K
10:58 52.20 52.20 52.20 52.20 0.0K
10:59 52.20 52.20 52.16 52.16 1.6K
11:00 52.16 52.16 52.11 52.11 0.9K
11:01 52.11 52.11 52.11 52.11 0.0K
11:02 52.11 52.11 52.11 52.11 0.1K
11:03 52.11 52.11 52.11 52.11 0.7K
11:04 52.11 52.11 52.11 52.11 0.1K
11:05 52.11 52.11 52.11 52.11 0.1K
11:06 52.11 52.13 52.10 52.13 0.7K
11:07 52.13 52.18 52.13 52.18 1.1K
11:08 52.18 52.18 52.18 52.18 0.1K
11:09 52.18 52.22 52.18 52.22 0.6K
11:10 52.22 52.27 52.21 52.27 0.8K
11:11 52.27 52.27 52.27 52.27 0.1K
11:12 52.22 52.22 52.22 52.22 1.3K
11:13 52.22 52.22 52.22 52.22 0.1K
11:14 52.22 52.22 52.20 52.20 20.1K
11:15 52.20 52.30 52.20 52.30 1.6K
11:16 52.30 52.36 52.30 52.36 2.8K
11:17 52.36 52.38 52.36 52.38 2.5K
11:18 52.33 52.33 52.33 52.33 0.8K
11:19 52.33 52.33 52.21 52.23 3.8K
11:20 52.23 52.23 52.23 52.23 0.2K
11:21 52.23 52.23 52.19 52.19 1.2K
11:22 52.19 52.19 52.19 52.19 0.0K
11:23 52.19 52.19 52.19 52.19 0.0K
11:24 52.12 52.12 52.12 52.12 1.9K
11:25 52.12 52.12 52.12 52.12 0.0K
11:26 52.23 52.25 52.13 52.13 7.3K
11:27 52.13 52.16 52.13 52.16 0.8K
11:28 52.16 52.16 52.16 52.16 0.7K
11:29 52.21 52.21 52.11 52.11 2.1K
11:30 52.20 52.21 52.20 52.20 1.7K
11:31 52.20 52.20 52.16 52.16 1.5K
11:32 52.15 52.20 52.15 52.20 0.4K
11:33 52.20 52.20 52.20 52.20 0.0K
11:34 52.20 52.20 52.20 52.20 0.8K
11:35 52.09 52.09 52.09 52.09 1.2K
11:36 52.09 52.10 52.07 52.07 0.8K
11:37 52.07 52.07 52.04 52.07 3.0K
11:38 52.10 52.10 52.10 52.10 2.3K
11:39 52.10 52.10 52.09 52.09 0.3K
11:40 52.09 52.09 52.09 52.09 0.7K
11:41 52.08 52.08 52.08 52.08 0.7K
11:42 52.10 52.10 52.10 52.10 0.7K
11:43 52.10 52.10 52.09 52.09 0.3K
11:44 52.09 52.09 52.09 52.09 0.2K
11:45 52.09 52.09 52.07 52.07 0.2K
11:46 52.07 52.12 52.07 52.12 2.0K
11:47 52.12 52.13 52.12 52.13 0.9K
11:48 52.15 52.15 52.11 52.11 1.2K
11:49 52.11 52.11 52.11 52.11 1.4K
11:50 52.08 52.09 52.08 52.09 1.1K
11:51 52.09 52.12 52.09 52.12 2.8K
11:52 52.13 52.13 52.13 52.13 1.0K
11:53 52.13 52.13 52.08 52.08 1.5K
11:54 52.09 52.09 52.09 52.09 0.1K
11:55 52.09 52.09 52.09 52.09 0.4K
11:56 52.09 52.09 52.09 52.09 0.1K
11:57 52.09 52.09 52.07 52.07 3.4K
11:58 52.07 52.07 52.02 52.02 0.8K
11:59 52.02 52.05 52.02 52.05 0.8K
12:00 52.05 52.08 52.05 52.08 0.6K
12:01 52.08 52.08 52.05 52.05 0.5K
12:02 52.05 52.05 52.05 52.05 0.5K
12:03 52.05 52.05 52.05 52.05 0.2K
12:04 52.07 52.07 52.05 52.05 1.5K
12:05 52.05 52.05 52.05 52.05 2.1K
12:06 52.03 52.03 52.03 52.03 1.7K
12:07 52.03 52.05 52.03 52.05 4.1K
12:08 52.05 52.05 52.05 52.05 0.4K
12:09 52.06 52.08 52.06 52.08 4.6K
12:10 52.08 52.08 52.08 52.08 0.3K
12:11 52.09 52.09 52.08 52.08 0.5K
12:12 52.10 52.10 52.09 52.09 2.4K
12:13 52.10 52.10 52.09 52.09 0.8K
12:14 52.12 52.12 52.12 52.12 1.9K
12:15 52.12 52.12 52.12 52.12 0.0K
12:16 52.12 52.12 52.12 52.12 0.0K
12:17 52.12 52.14 52.12 52.14 2.9K
12:18 52.14 52.14 52.14 52.14 0.9K
12:19 52.12 52.12 52.09 52.09 2.3K
12:20 52.09 52.09 52.07 52.07 0.8K
12:21 52.07 52.07 52.07 52.07 0.5K
12:22 52.07 52.07 52.02 52.02 1.1K
12:23 52.02 52.02 52.02 52.02 0.3K
12:24 52.02 52.02 52.02 52.02 0.1K
12:25 52.02 52.05 52.02 52.05 0.9K
12:26 52.05 52.05 52.05 52.05 0.7K
12:27 52.05 52.14 52.05 52.11 14.2K
12:28 52.11 52.11 52.11 52.11 1.4K
12:29 52.11 52.11 52.11 52.11 0.1K
12:30 52.11 52.11 52.11 52.11 0.0K
12:31 52.11 52.11 52.11 52.11 0.7K
12:32 52.05 52.05 52.05 52.05 0.2K
12:33 52.05 52.07 52.05 52.07 0.9K
12:34 52.07 52.08 52.07 52.08 0.2K
12:35 52.08 52.08 52.07 52.07 0.4K
12:36 52.07 52.07 52.07 52.07 0.1K
12:37 52.07 52.07 52.07 52.07 0.8K
12:38 52.07 52.07 52.06 52.06 1.1K
12:39 52.03 52.03 52.00 52.00 1.7K
12:40 52.00 52.05 52.00 52.05 5.8K
12:41 52.05 52.05 52.01 52.01 1.1K
12:42 52.01 52.01 52.01 52.01 0.1K
12:43 52.03 52.03 52.02 52.02 2.7K
12:44 52.02 52.02 52.02 52.02 0.3K
12:45 52.02 52.02 52.02 52.02 0.9K
12:46 52.02 52.02 52.02 52.02 0.8K
12:47 52.02 52.02 52.01 52.01 0.9K
12:48 52.00 52.00 51.97 52.00 2.9K
12:49 52.00 52.00 51.96 51.96 0.4K
12:50 52.00 52.00 51.97 51.97 3.7K
12:51 51.97 52.00 51.96 52.00 2.0K
12:52 52.00 52.00 52.00 52.00 0.9K
12:53 52.03 52.06 52.03 52.06 6.2K
12:54 52.04 52.04 52.04 52.04 0.8K
12:55 52.04 52.04 52.04 52.04 0.2K
12:56 52.04 52.04 52.04 52.04 0.1K
12:57 52.07 52.07 52.03 52.06 4.6K
12:58 52.03 52.04 51.99 52.01 3.5K
12:59 52.01 52.02 52.01 52.02 0.5K
13:00 52.02 52.02 52.02 52.02 0.8K
13:01 52.02 52.02 52.02 52.02 0.2K
13:02 52.02 52.05 52.01 52.01 0.2K
13:03 52.01 52.01 52.01 52.01 0.2K
13:04 52.01 52.01 52.01 52.01 0.4K
13:05 52.01 52.04 52.01 52.04 3.9K
13:06 52.04 52.05 52.03 52.05 0.7K
13:07 52.05 52.05 52.05 52.05 0.2K
13:08 52.05 52.05 52.05 52.05 0.0K
13:09 52.05 52.06 52.05 52.06 0.7K
13:10 52.03 52.03 52.03 52.03 0.2K
13:11 52.03 52.03 52.01 52.01 1.2K
13:12 52.03 52.03 52.03 52.03 0.4K
13:13 52.03 52.03 52.03 52.03 0.1K
13:14 52.04 52.04 52.04 52.04 0.6K
13:15 52.12 52.12 52.12 52.12 3.2K
13:16 52.09 52.09 52.09 52.09 1.0K
13:17 52.09 52.09 52.09 52.09 0.1K
13:18 52.13 52.13 52.13 52.13 4.7K
13:19 52.11 52.11 52.11 52.11 0.2K
13:20 52.11 52.14 52.11 52.14 0.6K
13:21 52.14 52.14 52.13 52.13 0.3K
13:22 52.14 52.14 52.13 52.13 2.2K
13:23 52.13 52.13 52.13 52.13 0.3K
13:24 52.11 52.13 52.11 52.13 1.5K
13:25 52.13 52.18 52.13 52.18 7.1K
13:26 52.15 52.15 52.15 52.15 1.5K
13:27 52.15 52.19 52.15 52.16 5.6K
13:28 52.16 52.16 52.16 52.16 0.2K
13:29 52.16 52.16 52.12 52.12 2.0K
13:30 52.12 52.12 52.12 52.12 0.0K
13:31 52.16 52.16 52.16 52.16 2.0K
13:32 52.16 52.16 52.16 52.16 0.0K
13:33 52.16 52.16 52.16 52.16 0.1K
13:34 52.16 52.16 52.14 52.14 6.6K
13:35 52.14 52.14 52.14 52.14 0.5K
13:36 52.12 52.12 52.11 52.11 1.9K
13:37 52.11 52.14 52.11 52.14 1.1K
13:38 52.14 52.14 52.14 52.14 0.2K
13:39 52.14 52.14 52.10 52.10 1.3K
13:40 52.10 52.16 52.10 52.16 3.7K
13:41 52.16 52.20 52.16 52.19 8.4K
13:42 52.19 52.19 52.19 52.19 0.1K
13:43 52.19 52.19 52.19 52.19 9.3K
13:44 52.19 52.19 52.19 52.19 26.9K
13:45 52.19 52.23 52.19 52.21 7.2K
13:46 52.20 52.23 52.20 52.23 0.9K
13:47 52.23 52.23 52.23 52.23 4.5K
13:48 52.23 52.25 52.23 52.25 2.3K
13:49 52.21 52.25 52.21 52.25 4.6K
13:50 52.25 52.25 52.25 52.25 0.2K
13:51 52.25 52.25 52.25 52.25 0.2K
13:52 52.22 52.22 52.22 52.22 1.6K
13:53 52.20 52.20 52.20 52.20 0.2K
13:54 52.20 52.20 52.20 52.20 0.1K
13:55 52.20 52.22 52.20 52.22 0.3K
13:56 52.22 52.25 52.22 52.25 4.7K
13:57 52.25 52.29 52.25 52.29 0.9K
13:58 52.34 52.34 52.34 52.34 0.8K
13:59 52.34 52.34 52.34 52.34 0.1K
14:00 52.34 52.34 52.30 52.30 0.5K
14:01 52.30 52.30 52.23 52.23 1.0K
14:02 52.26 52.26 52.26 52.26 1.5K
14:03 52.26 52.26 52.26 52.26 0.2K
14:04 52.23 52.23 52.23 52.23 0.9K
14:05 52.23 52.23 52.23 52.23 0.2K
14:06 52.23 52.23 52.23 52.23 0.5K
14:07 52.23 52.24 52.23 52.24 1.0K
14:08 52.24 52.24 52.20 52.20 1.2K
14:09 52.20 52.20 52.20 52.20 0.2K
14:10 52.20 52.22 52.20 52.22 0.8K
14:11 52.16 52.16 52.16 52.16 1.4K
14:12 52.20 52.20 52.20 52.20 6.3K
14:13 52.20 52.25 52.20 52.20 8.9K
14:14 52.20 52.20 52.19 52.19 0.6K
14:15 52.19 52.19 52.19 52.19 0.3K
14:16 52.19 52.23 52.19 52.23 2.0K
14:17 52.23 52.23 52.19 52.19 0.2K
14:18 52.19 52.19 52.19 52.19 0.3K
14:19 52.19 52.19 52.19 52.19 0.4K
14:20 52.15 52.19 52.15 52.19 2.1K
14:21 52.19 52.19 52.18 52.18 0.5K
14:22 52.18 52.18 52.14 52.14 5.1K
14:23 52.14 52.18 52.14 52.18 0.3K
14:24 52.15 52.15 52.15 52.15 0.8K
14:25 52.15 52.15 52.15 52.15 1.1K
14:26 52.15 52.15 52.15 52.15 1.2K
14:27 52.15 52.16 52.15 52.15 1.5K
14:28 52.15 52.15 52.15 52.15 0.1K
14:29 52.13 52.13 52.13 52.13 1.1K
14:30 52.13 52.16 52.13 52.16 3.0K
14:31 52.16 52.16 52.16 52.16 0.3K
14:32 52.16 52.16 52.16 52.16 0.0K
14:33 52.15 52.15 52.15 52.15 1.4K
14:34 52.15 52.15 52.15 52.15 0.3K
14:35 52.14 52.14 52.14 52.14 0.8K
14:36 52.15 52.15 52.11 52.11 1.8K
14:37 52.11 52.11 52.10 52.10 3.2K
14:38 52.09 52.10 52.09 52.10 1.2K
14:39 52.10 52.11 52.10 52.11 0.5K
14:40 52.11 52.13 52.10 52.13 0.8K
14:41 52.13 52.13 52.13 52.13 2.4K
14:42 52.13 52.13 52.12 52.12 5.3K
14:43 52.11 52.11 52.08 52.08 5.8K
14:44 52.10 52.10 52.10 52.10 2.1K
14:45 52.10 52.10 52.10 52.10 0.2K
14:46 52.10 52.13 52.10 52.13 11.3K
14:47 52.09 52.12 52.09 52.12 1.0K
14:48 52.12 52.12 52.12 52.12 0.2K
14:49 52.11 52.11 52.11 52.11 0.5K
14:50 52.14 52.14 52.14 52.14 0.3K
14:51 52.14 52.14 52.14 52.14 2.5K
14:52 52.14 52.14 52.06 52.06 1.6K
14:53 52.06 52.06 52.03 52.03 2.4K
14:54 52.03 52.06 52.03 52.05 3.8K
14:55 52.05 52.05 52.05 52.05 0.4K
14:56 52.05 52.08 52.05 52.07 0.9K
14:57 52.09 52.09 52.07 52.07 1.1K
14:58 52.07 52.07 52.07 52.07 0.1K
14:59 52.07 52.07 52.07 52.07 1.2K
15:00 52.04 52.04 52.03 52.03 2.6K
15:01 52.03 52.03 52.03 52.03 1.3K
15:02 52.03 52.03 52.03 52.03 0.7K
15:03 52.03 52.03 52.03 52.03 0.3K
15:04 52.03 52.07 52.03 52.07 2.5K
15:05 52.06 52.06 52.06 52.06 2.8K
15:06 52.06 52.18 52.06 52.18 18.4K
15:07 52.18 52.18 52.15 52.15 4.3K
15:08 52.15 52.17 52.15 52.17 1.3K
15:09 52.19 52.19 52.19 52.19 0.3K
15:10 52.15 52.15 52.14 52.14 1.2K
15:11 52.16 52.16 52.16 52.16 2.2K
15:12 52.16 52.19 52.16 52.19 1.4K
15:13 52.19 52.19 52.19 52.19 0.5K
15:14 52.15 52.19 52.15 52.19 1.0K
15:15 52.18 52.18 52.18 52.18 0.3K
15:16 52.18 52.18 52.15 52.18 2.3K
15:17 52.14 52.15 52.14 52.14 0.7K
15:18 52.14 52.14 52.14 52.14 1.1K
15:19 52.09 52.09 52.08 52.08 1.6K
15:20 52.10 52.13 52.10 52.13 1.6K
15:21 52.13 52.13 52.13 52.13 0.1K
15:22 52.13 52.13 52.13 52.13 0.9K
15:23 52.00 52.06 52.00 52.06 1.4K
15:24 52.06 52.10 52.06 52.09 2.9K
15:25 52.09 52.09 52.09 52.09 0.3K
15:26 52.09 52.09 52.09 52.09 0.2K
15:27 52.09 52.09 52.04 52.04 2.8K
15:28 52.04 52.04 52.03 52.04 0.9K
15:29 52.04 52.07 52.04 52.07 1.0K
15:30 52.04 52.06 52.04 52.06 1.3K
15:31 52.06 52.06 52.03 52.06 3.9K
15:32 52.06 52.12 52.06 52.12 3.1K
15:33 52.12 52.12 52.11 52.11 3.4K
15:34 52.09 52.10 52.09 52.10 1.2K
15:35 52.10 52.10 52.10 52.10 0.5K
15:36 52.11 52.11 52.09 52.09 3.9K
15:37 52.09 52.10 52.09 52.10 3.1K
15:38 52.10 52.10 52.10 52.10 1.2K
15:39 52.11 52.11 52.09 52.09 1.8K
15:40 52.08 52.11 52.08 52.11 5.0K
15:41 52.13 52.13 52.10 52.12 9.9K
15:42 52.13 52.14 52.13 52.14 1.9K
15:43 52.12 52.13 52.12 52.13 1.2K
15:44 52.14 52.14 52.10 52.10 1.7K
15:45 52.08 52.12 52.08 52.10 5.1K
15:46 52.12 52.19 52.12 52.19 14.8K
15:47 52.19 52.19 52.18 52.18 1.7K
15:48 52.17 52.17 52.17 52.17 2.2K
15:49 52.18 52.19 52.18 52.19 11.5K
15:50 52.18 52.19 52.15 52.16 10.4K
15:51 52.15 52.17 52.15 52.17 5.6K
15:52 52.17 52.17 52.14 52.14 4.8K
15:53 52.11 52.12 52.11 52.12 5.9K
15:54 52.15 52.15 52.11 52.11 6.9K
15:55 52.14 52.19 52.11 52.17 15.9K
15:56 52.11 52.12 52.10 52.10 8.7K
15:57 52.08 52.10 52.08 52.10 13.8K
15:58 52.12 52.12 52.06 52.08 8.8K
15:59 52.10 52.11 52.08 52.11 13.3K
16:00 52.11 52.15 52.05 52.07 79.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available