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 51.28 52.07 51.23 51.40 21.1K
09:32 51.42 51.42 51.42 51.42 0.7K
09:33 51.50 51.50 51.50 51.50 2.0K
09:34 51.11 51.11 50.96 51.03 19.5K
09:35 50.90 51.01 50.90 51.01 7.6K
09:36 51.01 51.22 50.90 50.90 3.9K
09:37 50.88 50.89 50.73 50.89 3.3K
09:38 50.89 50.89 50.73 50.73 1.1K
09:39 50.73 50.73 50.51 50.51 22.3K
09:40 50.50 50.56 50.45 50.45 17.4K
09:41 50.49 50.57 50.49 50.57 1.5K
09:42 50.52 50.52 50.33 50.33 4.1K
09:43 50.29 50.31 50.29 50.31 2.3K
09:44 50.31 50.31 50.29 50.29 4.5K
09:45 50.29 50.50 50.29 50.46 7.9K
09:46 50.46 50.51 50.46 50.51 3.3K
09:47 50.51 50.53 50.48 50.53 7.4K
09:48 50.53 50.53 50.49 50.51 5.7K
09:49 50.51 50.58 50.51 50.55 2.7K
09:50 50.55 50.65 50.55 50.59 1.6K
09:51 50.56 50.56 50.56 50.56 1.5K
09:52 50.56 50.57 50.56 50.56 16.7K
09:53 50.56 50.58 50.56 50.58 0.9K
09:54 50.58 50.62 50.58 50.61 3.5K
09:55 50.61 50.61 50.61 50.61 2.2K
09:56 50.61 50.76 50.59 50.76 2.9K
09:57 50.76 50.76 50.76 50.76 0.0K
09:58 50.80 50.83 50.75 50.83 2.0K
09:59 50.75 50.81 50.68 50.74 2.6K
10:00 50.74 50.79 50.60 50.60 4.4K
10:01 50.70 50.70 50.70 50.70 0.7K
10:02 50.77 50.83 50.68 50.83 2.5K
10:03 50.78 50.78 50.54 50.54 8.8K
10:04 50.77 50.94 50.77 50.94 8.7K
10:05 50.77 50.77 50.74 50.74 2.1K
10:06 50.66 50.66 50.54 50.58 3.2K
10:07 50.56 50.56 50.52 50.53 13.0K
10:08 50.53 50.53 50.53 50.53 1.2K
10:09 50.53 50.53 50.52 50.52 0.3K
10:10 50.52 50.56 50.52 50.56 2.0K
10:11 50.61 50.66 50.61 50.66 1.4K
10:12 50.68 50.78 50.68 50.78 2.1K
10:13 50.78 50.89 50.78 50.89 6.0K
10:14 50.89 50.90 50.80 50.90 0.9K
10:15 50.93 50.94 50.93 50.94 3.9K
10:16 50.93 50.98 50.93 50.94 11.7K
10:17 50.94 50.94 50.91 50.91 23.7K
10:18 50.91 51.05 50.91 51.05 3.4K
10:19 51.01 51.01 50.94 50.94 2.8K
10:20 50.96 50.96 50.88 50.88 4.7K
10:21 50.97 50.97 50.93 50.93 1.9K
10:22 50.93 50.93 50.93 50.93 0.7K
10:23 50.93 50.93 50.86 50.86 2.8K
10:24 50.85 50.98 50.85 50.98 3.9K
10:25 50.98 50.98 50.98 50.98 0.5K
10:26 50.93 50.96 50.93 50.93 2.1K
10:27 50.93 50.96 50.92 50.92 1.4K
10:28 50.95 50.95 50.92 50.92 6.1K
10:29 50.92 50.92 50.92 50.92 0.3K
10:30 50.92 50.94 50.92 50.94 6.9K
10:31 50.96 50.98 50.96 50.98 6.1K
10:32 50.98 51.00 50.98 51.00 1.3K
10:33 50.97 50.98 50.94 50.94 2.6K
10:34 50.97 50.97 50.93 50.93 1.3K
10:35 50.93 50.93 50.88 50.88 3.5K
10:36 50.88 50.91 50.88 50.91 2.4K
10:37 50.91 50.91 50.87 50.89 4.3K
10:38 50.89 50.89 50.89 50.89 1.8K
10:39 50.89 50.89 50.85 50.87 3.6K
10:40 50.87 50.90 50.87 50.90 3.6K
10:41 50.88 50.90 50.87 50.90 8.3K
10:42 50.90 50.90 50.83 50.83 8.9K
10:43 50.79 50.79 50.79 50.79 3.2K
10:44 50.78 50.78 50.77 50.78 4.8K
10:45 50.78 50.90 50.78 50.90 4.6K
10:46 50.90 50.90 50.88 50.88 2.6K
10:47 50.88 50.88 50.88 50.88 2.6K
10:48 50.88 50.88 50.81 50.83 10.1K
10:49 50.81 50.82 50.80 50.82 1.5K
10:50 50.79 50.79 50.79 50.79 3.3K
10:51 50.82 50.82 50.76 50.76 13.3K
10:52 50.76 50.76 50.72 50.73 0.7K
10:53 50.72 50.73 50.68 50.69 11.9K
10:54 50.69 50.78 50.69 50.78 5.5K
10:55 50.76 50.78 50.76 50.77 2.3K
10:56 50.75 50.77 50.75 50.77 2.6K
10:57 50.77 50.77 50.72 50.73 1.4K
10:58 50.73 50.79 50.73 50.79 5.2K
10:59 50.78 50.79 50.77 50.77 2.6K
11:00 50.77 50.77 50.75 50.77 12.2K
11:01 50.77 50.84 50.77 50.84 3.5K
11:02 50.84 50.84 50.84 50.84 3.1K
11:03 50.85 50.85 50.85 50.85 2.2K
11:04 50.86 50.86 50.86 50.86 0.1K
11:05 50.86 50.88 50.86 50.87 4.1K
11:06 50.87 50.87 50.84 50.85 2.0K
11:07 50.85 50.85 50.85 50.85 0.6K
11:08 50.84 50.92 50.84 50.92 14.0K
11:09 50.96 50.96 50.94 50.94 2.7K
11:10 50.95 50.95 50.94 50.94 0.6K
11:11 50.94 50.94 50.93 50.93 1.1K
11:12 50.94 50.95 50.94 50.95 3.5K
11:13 50.95 50.96 50.95 50.96 1.2K
11:14 51.02 51.02 51.01 51.01 7.9K
11:15 51.01 51.04 51.01 51.04 3.8K
11:16 51.04 51.07 51.04 51.07 4.7K
11:17 51.07 51.07 51.06 51.06 0.4K
11:18 51.06 51.08 51.05 51.08 3.0K
11:19 51.08 51.08 51.03 51.03 5.9K
11:20 51.02 51.04 51.02 51.03 4.9K
11:21 51.03 51.03 51.00 51.01 2.4K
11:22 50.99 51.03 50.99 51.03 2.1K
11:23 51.06 51.06 51.06 51.06 0.7K
11:24 51.06 51.07 51.03 51.03 2.4K
11:25 51.03 51.03 51.00 51.00 0.6K
11:26 51.00 51.02 50.97 50.97 1.7K
11:27 50.97 50.97 50.97 50.97 0.3K
11:28 50.98 50.98 50.91 50.93 4.3K
11:29 50.93 50.98 50.93 50.98 3.3K
11:30 50.98 50.98 50.93 50.93 0.7K
11:31 50.88 50.88 50.88 50.88 0.3K
11:32 50.88 50.90 50.88 50.90 1.3K
11:33 50.90 50.90 50.90 50.90 0.1K
11:34 50.90 50.90 50.90 50.90 0.1K
11:35 50.91 50.95 50.91 50.95 7.9K
11:36 50.95 50.95 50.94 50.94 1.0K
11:37 50.94 50.97 50.94 50.97 1.7K
11:38 50.97 50.97 50.93 50.93 0.7K
11:39 50.93 50.93 50.89 50.89 2.8K
11:40 50.96 51.01 50.96 51.01 8.2K
11:41 51.01 51.01 50.98 50.98 1.0K
11:42 50.99 50.99 50.90 50.90 3.2K
11:43 50.86 50.86 50.86 50.86 5.7K
11:44 50.86 50.86 50.86 50.86 1.4K
11:45 50.85 50.88 50.85 50.88 1.3K
11:46 50.88 50.88 50.81 50.81 1.1K
11:47 50.81 50.86 50.81 50.86 1.0K
11:48 50.86 50.86 50.86 50.86 0.3K
11:49 50.73 50.76 50.73 50.76 1.3K
11:50 50.76 50.76 50.58 50.63 11.6K
11:51 50.63 50.65 50.59 50.59 2.3K
11:52 50.55 50.55 50.46 50.46 4.5K
11:53 50.46 50.53 50.46 50.48 0.8K
11:54 50.48 50.48 50.42 50.42 1.2K
11:55 50.48 50.49 50.45 50.49 1.8K
11:56 50.49 50.49 50.45 50.45 2.6K
11:57 50.46 50.55 50.46 50.55 16.8K
11:58 50.53 50.54 50.51 50.54 2.4K
11:59 50.54 50.54 50.49 50.49 0.9K
12:00 50.51 50.51 50.49 50.49 1.0K
12:01 50.49 50.51 50.49 50.51 1.1K
12:02 50.53 50.53 50.51 50.51 0.8K
12:03 50.51 50.55 50.51 50.55 2.8K
12:04 50.55 50.55 50.54 50.54 1.1K
12:05 50.54 50.54 50.42 50.47 1.9K
12:06 50.47 50.47 50.47 50.47 1.5K
12:07 50.47 50.51 50.47 50.51 1.3K
12:08 50.51 50.51 50.47 50.51 3.3K
12:09 50.54 50.54 50.54 50.54 0.2K
12:10 50.55 50.55 50.51 50.51 4.1K
12:11 50.51 50.51 50.51 50.51 0.2K
12:12 50.53 50.54 50.52 50.52 1.4K
12:13 50.52 50.54 50.52 50.54 6.2K
12:14 50.55 50.56 50.43 50.43 2.8K
12:15 50.43 50.49 50.43 50.49 0.6K
12:16 50.49 50.51 50.48 50.48 1.6K
12:17 50.48 50.48 50.48 50.48 1.2K
12:18 50.44 50.44 50.44 50.44 1.6K
12:19 50.44 50.44 50.44 50.44 0.4K
12:20 50.44 50.44 50.42 50.43 2.1K
12:21 50.43 50.43 50.43 50.43 0.0K
12:22 50.43 50.43 50.43 50.43 0.9K
12:23 50.43 50.49 50.43 50.49 2.0K
12:24 50.48 50.48 50.46 50.46 1.1K
12:25 50.46 50.46 50.45 50.45 0.6K
12:26 50.45 50.45 50.41 50.41 3.9K
12:27 50.41 50.41 50.39 50.39 2.4K
12:28 50.39 50.41 50.39 50.41 1.2K
12:29 50.39 50.42 50.39 50.42 1.7K
12:30 50.41 50.41 50.41 50.41 0.1K
12:31 50.41 50.41 50.41 50.41 1.3K
12:32 50.41 50.41 50.38 50.38 0.3K
12:33 50.40 50.42 50.38 50.42 5.6K
12:34 50.41 50.41 50.41 50.41 0.2K
12:35 50.41 50.41 50.41 50.41 0.7K
12:36 50.41 50.41 50.41 50.41 0.5K
12:37 50.41 50.41 50.34 50.35 1.4K
12:38 50.35 50.36 50.35 50.36 4.1K
12:39 50.40 50.43 50.40 50.40 0.8K
12:40 50.40 50.42 50.40 50.42 1.5K
12:41 50.42 50.45 50.42 50.43 3.2K
12:42 50.41 50.41 50.41 50.41 1.4K
12:43 50.41 50.41 50.41 50.41 0.5K
12:44 50.41 50.41 50.41 50.41 0.1K
12:45 50.43 50.43 50.41 50.41 0.3K
12:46 50.45 50.45 50.37 50.37 2.9K
12:47 50.37 50.41 50.37 50.41 9.9K
12:48 50.39 50.39 50.39 50.39 0.5K
12:49 50.39 50.47 50.39 50.47 3.8K
12:50 50.47 50.47 50.46 50.46 0.6K
12:51 50.46 50.46 50.45 50.45 0.4K
12:52 50.43 50.43 50.38 50.38 6.6K
12:53 50.38 50.42 50.38 50.42 8.7K
12:54 50.42 50.43 50.42 50.42 3.2K
12:55 50.42 50.42 50.41 50.41 1.5K
12:56 50.40 50.43 50.40 50.41 1.2K
12:57 50.41 50.42 50.41 50.42 0.7K
12:58 50.39 50.39 50.39 50.39 0.6K
12:59 50.39 50.41 50.39 50.41 2.9K
13:00 50.42 50.42 50.40 50.40 0.8K
13:01 50.40 50.40 50.40 50.40 0.9K
13:02 50.41 50.46 50.41 50.46 6.2K
13:03 50.46 50.46 50.46 50.46 0.9K
13:04 50.44 50.44 50.44 50.44 0.8K
13:05 50.44 50.44 50.41 50.41 2.7K
13:06 50.41 50.41 50.35 50.35 4.0K
13:07 50.36 50.36 50.36 50.36 8.1K
13:08 50.36 50.39 50.36 50.39 2.3K
13:09 50.39 50.39 50.39 50.39 1.4K
13:10 50.39 50.40 50.39 50.40 1.2K
13:11 50.40 50.40 50.30 50.30 5.1K
13:12 50.30 50.31 50.29 50.29 3.5K
13:13 50.26 50.26 50.26 50.26 0.9K
13:14 50.26 50.28 50.25 50.25 3.0K
13:15 50.25 50.30 50.25 50.30 4.3K
13:16 50.35 50.35 50.35 50.35 40.3K
13:17 50.35 50.37 50.33 50.33 2.2K
13:18 50.33 50.34 50.33 50.34 0.7K
13:19 50.32 50.38 50.32 50.38 4.6K
13:20 50.38 50.38 50.35 50.35 3.1K
13:21 50.35 50.35 50.35 50.35 0.2K
13:22 50.39 50.42 50.39 50.42 5.2K
13:23 50.42 50.45 50.42 50.45 1.0K
13:24 50.47 50.52 50.47 50.52 8.9K
13:25 50.52 50.59 50.52 50.59 5.1K
13:26 50.58 50.59 50.58 50.59 3.0K
13:27 50.59 50.68 50.59 50.67 3.4K
13:28 50.67 50.67 50.67 50.67 0.6K
13:29 50.67 50.68 50.67 50.68 0.2K
13:30 50.68 50.68 50.64 50.64 1.1K
13:31 50.64 50.64 50.64 50.64 0.0K
13:32 50.67 50.67 50.59 50.61 13.8K
13:33 50.59 50.65 50.59 50.65 4.4K
13:34 50.65 50.65 50.65 50.65 0.3K
13:35 50.65 50.65 50.65 50.65 0.9K
13:36 50.65 50.68 50.65 50.66 4.4K
13:37 50.65 50.65 50.65 50.65 0.4K
13:38 50.65 50.65 50.62 50.62 5.0K
13:39 50.63 50.64 50.63 50.64 2.0K
13:40 50.64 50.64 50.63 50.64 0.9K
13:41 50.64 50.64 50.64 50.64 0.7K
13:42 50.64 50.67 50.64 50.67 3.5K
13:43 50.60 50.63 50.60 50.63 12.1K
13:44 50.63 50.63 50.63 50.63 0.3K
13:45 50.63 50.65 50.57 50.57 1.4K
13:46 50.57 50.57 50.57 50.57 0.5K
13:47 50.57 50.57 50.55 50.55 1.7K
13:48 50.55 50.55 50.54 50.54 1.0K
13:49 50.53 50.53 50.52 50.53 2.5K
13:50 50.53 50.57 50.53 50.57 2.1K
13:51 50.58 50.59 50.58 50.59 2.1K
13:52 50.59 50.59 50.59 50.59 0.1K
13:53 50.58 50.58 50.58 50.58 4.8K
13:54 50.58 50.58 50.57 50.57 2.2K
13:55 50.57 50.57 50.55 50.55 1.7K
13:56 50.55 50.55 50.55 50.55 0.3K
13:57 50.55 50.55 50.52 50.52 1.4K
13:58 50.52 50.56 50.52 50.56 2.5K
13:59 50.56 50.56 50.52 50.52 0.1K
14:00 50.52 50.52 50.51 50.51 1.4K
14:01 50.51 50.51 50.51 50.51 1.0K
14:02 50.51 50.54 50.51 50.54 3.9K
14:03 50.54 50.55 50.53 50.55 1.1K
14:04 50.54 50.56 50.54 50.56 2.2K
14:05 50.54 50.56 50.54 50.56 4.4K
14:06 50.56 50.58 50.56 50.58 0.4K
14:07 50.58 50.58 50.57 50.58 1.9K
14:08 50.58 50.73 50.58 50.67 16.8K
14:09 50.66 50.66 50.60 50.60 2.8K
14:10 50.60 50.62 50.59 50.59 1.5K
14:11 50.60 50.64 50.59 50.64 13.2K
14:12 50.62 50.66 50.62 50.65 5.5K
14:13 50.66 50.66 50.66 50.66 2.7K
14:14 50.66 50.67 50.63 50.63 6.8K
14:15 50.63 50.63 50.63 50.63 1.7K
14:16 50.61 50.67 50.61 50.67 4.7K
14:17 50.68 50.69 50.66 50.66 1.9K
14:18 50.66 50.66 50.66 50.66 0.1K
14:19 50.68 50.69 50.68 50.69 1.2K
14:20 50.70 50.70 50.69 50.69 1.4K
14:21 50.68 50.72 50.68 50.72 3.4K
14:22 50.72 50.72 50.67 50.67 3.0K
14:23 50.66 50.66 50.65 50.65 5.6K
14:24 50.65 50.65 50.65 50.65 0.4K
14:25 50.65 50.67 50.65 50.66 1.0K
14:26 50.64 50.65 50.62 50.65 1.6K
14:27 50.65 50.65 50.65 50.65 0.1K
14:28 50.64 50.64 50.64 50.64 1.7K
14:29 50.63 50.65 50.63 50.63 1.8K
14:30 50.62 50.62 50.56 50.56 4.9K
14:31 50.56 50.56 50.56 50.56 0.3K
14:32 50.56 50.56 50.54 50.56 3.6K
14:33 50.56 50.56 50.56 50.56 0.1K
14:34 50.56 50.59 50.52 50.52 4.4K
14:35 50.52 50.55 50.52 50.54 5.5K
14:36 50.56 50.56 50.55 50.55 3.6K
14:37 50.55 50.57 50.55 50.56 1.3K
14:38 50.55 50.56 50.55 50.56 7.9K
14:39 50.53 50.53 50.53 50.53 1.4K
14:40 50.53 50.53 50.51 50.51 0.3K
14:41 50.50 50.52 50.50 50.52 6.0K
14:42 50.52 50.52 50.51 50.51 1.5K
14:43 50.51 50.52 50.51 50.52 1.2K
14:44 50.53 50.53 50.52 50.52 0.8K
14:45 50.52 50.52 50.48 50.48 2.4K
14:46 50.51 50.51 50.51 50.51 3.3K
14:47 50.53 50.54 50.53 50.54 3.5K
14:48 50.54 50.55 50.54 50.55 1.3K
14:49 50.55 50.56 50.55 50.56 1.8K
14:50 50.57 50.59 50.57 50.59 2.7K
14:51 50.60 50.61 50.60 50.61 1.2K
14:52 50.61 50.61 50.60 50.60 3.0K
14:53 50.59 50.63 50.59 50.63 4.1K
14:54 50.63 50.63 50.61 50.61 0.8K
14:55 50.61 50.61 50.61 50.61 0.1K
14:56 50.64 50.66 50.64 50.66 2.3K
14:57 50.66 50.66 50.60 50.61 4.2K
14:58 50.61 50.61 50.61 50.61 0.2K
14:59 50.59 50.60 50.59 50.60 4.8K
15:00 50.59 50.64 50.59 50.64 5.6K
15:01 50.64 50.66 50.64 50.66 0.3K
15:02 50.62 50.65 50.62 50.65 4.7K
15:03 50.65 50.66 50.65 50.66 0.4K
15:04 50.68 50.68 50.67 50.67 8.7K
15:05 50.67 50.68 50.67 50.68 3.6K
15:06 50.68 50.73 50.68 50.72 2.7K
15:07 50.75 50.80 50.74 50.78 8.8K
15:08 50.76 50.76 50.75 50.75 3.1K
15:09 50.75 50.75 50.75 50.75 0.0K
15:10 50.75 50.75 50.74 50.74 2.0K
15:11 50.74 50.75 50.74 50.74 7.0K
15:12 50.76 50.78 50.76 50.78 4.9K
15:13 50.76 50.77 50.76 50.77 2.8K
15:14 50.77 50.77 50.77 50.77 0.2K
15:15 50.78 50.78 50.78 50.78 1.3K
15:16 50.78 50.78 50.78 50.78 0.5K
15:17 50.78 50.79 50.76 50.79 5.3K
15:18 50.79 50.80 50.79 50.80 3.5K
15:19 50.79 50.79 50.78 50.79 6.2K
15:20 50.79 50.79 50.76 50.76 6.3K
15:21 50.76 50.76 50.70 50.70 4.9K
15:22 50.70 50.73 50.70 50.73 1.0K
15:23 50.73 50.74 50.70 50.70 3.9K
15:24 50.67 50.70 50.67 50.70 2.9K
15:25 50.70 50.71 50.68 50.68 4.2K
15:26 50.68 50.68 50.67 50.67 2.4K
15:27 50.66 50.66 50.64 50.65 2.7K
15:28 50.66 50.66 50.62 50.62 3.8K
15:29 50.64 50.69 50.64 50.69 2.6K
15:30 50.67 50.69 50.65 50.65 3.7K
15:31 50.62 50.62 50.61 50.61 1.3K
15:32 50.63 50.65 50.62 50.62 5.8K
15:33 50.62 50.62 50.62 50.62 1.5K
15:34 50.63 50.64 50.62 50.62 13.2K
15:35 50.60 50.60 50.58 50.58 15.5K
15:36 50.58 50.59 50.57 50.59 5.2K
15:37 50.61 50.64 50.61 50.63 3.1K
15:38 50.64 50.65 50.64 50.65 9.9K
15:39 50.66 50.67 50.65 50.66 18.6K
15:40 50.63 50.63 50.60 50.60 4.9K
15:41 50.62 50.62 50.58 50.58 4.4K
15:42 50.58 50.60 50.58 50.59 11.5K
15:43 50.63 50.64 50.63 50.63 5.2K
15:44 50.63 50.65 50.63 50.64 6.5K
15:45 50.65 50.66 50.65 50.66 5.2K
15:46 50.62 50.66 50.62 50.65 10.2K
15:47 50.67 50.68 50.67 50.68 4.6K
15:48 50.68 50.72 50.68 50.72 8.1K
15:49 50.72 50.75 50.70 50.75 10.5K
15:50 50.75 50.80 50.75 50.80 4.6K
15:51 50.76 50.88 50.76 50.88 14.2K
15:52 50.88 50.92 50.88 50.91 19.9K
15:53 50.96 51.02 50.95 51.01 10.9K
15:54 51.06 51.08 51.05 51.06 15.2K
15:55 51.06 51.10 51.06 51.06 19.3K
15:56 51.05 51.05 51.01 51.02 12.6K
15:57 50.99 51.04 50.99 51.02 44.4K
15:58 50.97 50.98 50.96 50.96 15.6K
15:59 50.97 50.97 50.95 50.97 22.5K
16:00 50.95 51.35 50.80 50.93 107.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available