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 51.06 51.20 50.93 51.10 10.5K
09:32 51.10 51.22 51.10 51.22 3.8K
09:33 51.22 51.22 51.22 51.22 0.1K
09:34 51.25 51.40 51.25 51.36 16.6K
09:35 51.36 51.48 51.36 51.36 4.6K
09:36 51.38 51.38 51.38 51.38 0.6K
09:37 51.38 51.58 51.38 51.57 3.1K
09:38 51.66 51.66 51.57 51.57 1.0K
09:39 51.57 51.57 51.32 51.32 4.8K
09:40 51.31 51.32 51.31 51.32 1.1K
09:41 51.32 51.32 51.32 51.32 0.2K
09:42 51.21 51.40 51.21 51.40 3.2K
09:43 51.40 51.40 51.27 51.32 0.9K
09:44 51.32 51.34 51.32 51.34 1.9K
09:45 51.45 51.51 51.45 51.51 5.0K
09:46 51.51 51.51 51.35 51.35 4.9K
09:47 51.35 51.35 51.29 51.29 0.9K
09:48 51.29 51.29 51.17 51.26 4.6K
09:49 51.17 51.26 51.17 51.25 7.4K
09:50 51.34 51.43 51.34 51.34 2.8K
09:51 51.34 51.45 51.34 51.45 4.0K
09:52 51.43 51.43 51.43 51.43 0.9K
09:53 51.43 51.43 51.36 51.42 3.9K
09:54 51.44 51.60 51.44 51.60 20.9K
09:55 51.60 51.61 51.60 51.61 3.7K
09:56 51.66 51.66 51.48 51.48 4.1K
09:57 51.48 51.48 51.48 51.48 0.2K
09:58 51.40 51.40 51.35 51.35 1.4K
09:59 51.57 51.57 51.35 51.41 0.8K
10:00 51.41 51.41 51.23 51.23 1.7K
10:01 51.30 51.48 51.30 51.42 9.5K
10:02 51.42 51.42 51.42 51.42 0.3K
10:03 51.42 51.44 51.39 51.39 7.0K
10:04 51.39 51.42 51.39 51.42 4.0K
10:05 51.42 51.46 51.32 51.39 2.0K
10:06 51.39 51.44 51.38 51.44 5.4K
10:07 51.44 51.44 51.44 51.44 0.6K
10:08 51.55 51.61 51.55 51.56 5.1K
10:09 51.59 51.59 51.59 51.59 0.2K
10:10 51.59 51.59 51.59 51.59 0.1K
10:11 51.59 51.63 51.59 51.59 3.7K
10:12 51.53 51.65 51.53 51.59 0.8K
10:13 51.59 51.59 51.53 51.53 4.9K
10:14 51.41 51.51 51.41 51.51 11.1K
10:15 51.41 51.48 51.41 51.48 1.2K
10:16 51.48 51.53 51.48 51.53 4.1K
10:17 51.53 51.53 51.48 51.50 2.0K
10:18 51.46 51.48 51.46 51.48 2.9K
10:19 51.48 51.48 51.47 51.47 0.3K
10:20 51.50 51.51 51.50 51.51 4.3K
10:21 51.51 51.51 51.49 51.49 1.9K
10:22 51.53 51.53 51.47 51.48 3.4K
10:23 51.48 51.54 51.48 51.54 1.7K
10:24 51.54 51.54 51.54 51.54 1.6K
10:25 51.55 51.58 51.51 51.51 4.9K
10:26 51.51 51.52 51.51 51.52 0.5K
10:27 51.52 51.56 51.52 51.56 6.7K
10:28 51.57 51.57 51.57 51.57 0.2K
10:29 51.57 51.62 51.57 51.62 3.0K
10:30 51.60 51.60 51.60 51.60 2.4K
10:31 51.60 51.60 51.60 51.60 0.6K
10:32 51.60 51.60 51.52 51.53 1.0K
10:33 51.55 51.55 51.55 51.55 6.3K
10:34 51.55 51.55 51.47 51.52 7.8K
10:35 51.52 51.52 51.52 51.52 0.6K
10:36 51.52 51.52 51.47 51.47 1.1K
10:37 51.47 51.51 51.47 51.50 3.8K
10:38 51.54 51.54 51.54 51.54 3.9K
10:39 51.52 51.53 51.51 51.53 10.8K
10:40 51.53 51.62 51.53 51.62 9.0K
10:41 51.62 51.65 51.62 51.65 1.4K
10:42 51.65 51.65 51.65 51.65 0.5K
10:43 51.64 51.64 51.57 51.57 7.4K
10:44 51.57 51.57 51.52 51.53 3.7K
10:45 51.53 51.57 51.52 51.54 12.9K
10:46 51.54 51.54 51.54 51.54 0.1K
10:47 51.59 51.59 51.59 51.59 0.8K
10:48 51.59 51.59 51.59 51.59 0.2K
10:49 51.56 51.56 51.54 51.54 4.5K
10:50 51.52 51.53 51.52 51.53 2.1K
10:51 51.53 51.53 51.53 51.53 0.2K
10:52 51.53 51.53 51.50 51.52 1.8K
10:53 51.52 51.54 51.52 51.54 4.5K
10:54 51.54 51.60 51.54 51.57 1.5K
10:55 51.57 51.61 51.57 51.61 1.2K
10:56 51.61 51.65 51.61 51.65 2.1K
10:57 51.65 51.67 51.63 51.63 5.7K
10:58 51.63 51.65 51.63 51.65 2.4K
10:59 51.66 51.66 51.64 51.64 5.6K
11:00 51.64 51.64 51.61 51.63 5.7K
11:01 51.63 51.66 51.63 51.66 5.3K
11:02 51.66 51.66 51.66 51.66 0.6K
11:03 51.66 51.66 51.62 51.62 0.4K
11:04 51.62 51.62 51.60 51.60 1.2K
11:05 51.60 51.60 51.60 51.60 0.5K
11:06 51.59 51.59 51.57 51.58 2.4K
11:07 51.54 51.54 51.52 51.52 2.1K
11:08 51.52 51.52 51.52 51.52 0.4K
11:09 51.52 51.52 51.45 51.45 2.8K
11:10 51.45 51.45 51.43 51.43 0.7K
11:11 51.42 51.42 51.42 51.42 0.4K
11:12 51.42 51.42 51.42 51.42 0.4K
11:13 51.42 51.45 51.41 51.41 0.9K
11:14 51.40 51.42 51.40 51.42 3.9K
11:15 51.42 51.43 51.42 51.43 1.1K
11:16 51.43 51.44 51.41 51.44 2.1K
11:17 51.44 51.49 51.44 51.49 3.0K
11:18 51.49 51.49 51.45 51.45 2.0K
11:19 51.45 51.45 51.45 51.45 0.1K
11:20 51.46 51.49 51.46 51.48 1.0K
11:21 51.48 51.48 51.48 51.48 0.2K
11:22 51.43 51.43 51.41 51.41 3.9K
11:23 51.42 51.42 51.42 51.42 0.4K
11:24 51.42 51.42 51.42 51.42 0.6K
11:25 51.42 51.42 51.42 51.42 0.7K
11:26 51.42 51.47 51.42 51.47 3.4K
11:27 51.47 51.47 51.47 51.47 1.3K
11:28 51.47 51.49 51.46 51.48 4.0K
11:29 51.51 51.52 51.48 51.48 3.1K
11:30 51.48 51.48 51.46 51.46 1.9K
11:31 51.47 51.47 51.44 51.44 2.9K
11:32 51.38 51.38 51.37 51.37 20.3K
11:33 51.37 51.37 51.35 51.35 3.4K
11:34 51.35 51.37 51.35 51.37 4.3K
11:35 51.37 51.38 51.37 51.38 1.0K
11:36 51.41 51.41 51.40 51.40 2.6K
11:37 51.40 51.41 51.40 51.41 0.3K
11:38 51.41 51.46 51.41 51.46 2.8K
11:39 51.44 51.44 51.40 51.40 3.1K
11:40 51.40 51.40 51.34 51.34 0.6K
11:41 51.34 51.34 51.34 51.34 1.0K
11:42 51.30 51.30 51.29 51.29 3.0K
11:43 51.24 51.24 51.22 51.22 4.3K
11:44 51.22 51.22 51.22 51.22 0.9K
11:45 51.22 51.22 51.13 51.13 1.0K
11:46 51.11 51.14 51.11 51.14 5.6K
11:47 51.14 51.14 51.11 51.11 1.7K
11:48 51.11 51.11 51.11 51.11 0.1K
11:49 51.11 51.17 51.11 51.11 3.3K
11:50 51.11 51.11 51.11 51.11 2.8K
11:51 51.11 51.11 51.11 51.11 2.0K
11:52 51.09 51.10 51.09 51.10 3.0K
11:53 51.10 51.12 51.10 51.12 0.8K
11:54 51.12 51.12 51.08 51.08 0.9K
11:55 51.08 51.10 51.06 51.06 1.7K
11:56 51.06 51.06 51.06 51.06 4.1K
11:57 51.06 51.06 50.98 50.98 3.5K
11:58 50.98 50.98 50.95 50.95 0.4K
11:59 50.97 51.03 50.97 51.03 3.6K
12:00 51.01 51.01 51.01 51.01 0.9K
12:01 51.01 51.01 51.00 51.00 0.5K
12:02 50.96 50.96 50.91 50.91 6.8K
12:03 50.95 50.95 50.92 50.92 11.6K
12:04 50.92 50.92 50.89 50.89 1.9K
12:05 50.89 50.89 50.88 50.88 0.5K
12:06 50.89 50.94 50.89 50.94 5.5K
12:07 50.94 50.94 50.93 50.93 5.9K
12:08 50.93 50.94 50.92 50.94 0.8K
12:09 50.95 50.97 50.95 50.97 10.1K
12:10 50.97 50.97 50.97 50.97 0.1K
12:11 50.97 51.03 50.97 51.03 4.9K
12:12 51.03 51.03 51.03 51.03 0.4K
12:13 51.03 51.03 51.03 51.03 0.5K
12:14 51.03 51.03 51.01 51.01 3.4K
12:15 51.01 51.01 51.01 51.01 1.4K
12:16 50.98 50.98 50.92 50.92 3.3K
12:17 50.92 50.92 50.88 50.92 1.0K
12:18 50.90 50.92 50.90 50.92 0.8K
12:19 50.92 50.92 50.91 50.91 1.1K
12:20 50.91 50.91 50.91 50.91 1.0K
12:21 50.91 50.91 50.87 50.89 2.6K
12:22 50.89 50.89 50.87 50.89 1.2K
12:23 50.89 50.89 50.89 50.89 0.7K
12:24 50.91 50.91 50.89 50.89 2.4K
12:25 50.89 50.89 50.88 50.88 1.3K
12:26 50.88 50.89 50.88 50.89 0.6K
12:27 50.92 50.93 50.92 50.93 2.0K
12:28 50.93 50.93 50.92 50.92 2.2K
12:29 50.92 50.92 50.92 50.92 0.2K
12:30 50.92 50.92 50.92 50.92 0.1K
12:31 50.86 50.86 50.85 50.85 3.1K
12:32 50.85 50.85 50.85 50.85 4.6K
12:33 50.85 50.85 50.85 50.85 0.1K
12:34 50.85 50.85 50.85 50.85 1.5K
12:35 50.85 50.85 50.84 50.84 1.5K
12:36 50.84 50.84 50.84 50.84 0.9K
12:37 50.83 50.83 50.82 50.82 4.5K
12:38 50.74 50.78 50.74 50.78 6.0K
12:39 50.77 50.77 50.75 50.75 1.5K
12:40 50.75 50.75 50.75 50.75 0.9K
12:41 50.75 50.75 50.73 50.73 1.0K
12:42 50.73 50.73 50.67 50.67 1.6K
12:43 50.68 50.75 50.68 50.75 3.8K
12:44 50.78 50.78 50.76 50.76 16.6K
12:45 50.80 50.80 50.80 50.80 0.7K
12:46 50.80 50.80 50.77 50.80 1.4K
12:47 50.80 50.80 50.79 50.79 1.9K
12:48 50.79 50.79 50.77 50.79 0.8K
12:49 50.79 50.81 50.79 50.81 0.8K
12:50 50.81 50.81 50.73 50.73 2.1K
12:51 50.75 50.75 50.74 50.74 0.8K
12:52 50.78 50.78 50.75 50.76 9.2K
12:53 50.76 50.76 50.71 50.71 3.7K
12:54 50.71 50.71 50.70 50.70 0.5K
12:55 50.70 50.70 50.66 50.66 1.3K
12:56 50.68 50.68 50.60 50.61 1.3K
12:57 50.60 50.66 50.60 50.66 3.9K
12:58 50.66 50.67 50.66 50.67 1.1K
12:59 50.67 50.67 50.61 50.61 4.6K
13:00 50.61 50.63 50.59 50.59 6.3K
13:01 50.59 50.59 50.59 50.59 1.2K
13:02 50.63 50.64 50.63 50.64 2.4K
13:03 50.64 50.64 50.64 50.64 0.5K
13:04 50.66 50.68 50.66 50.68 4.5K
13:05 50.68 50.68 50.66 50.68 4.1K
13:06 50.68 50.68 50.62 50.62 1.3K
13:07 50.64 50.67 50.62 50.67 1.9K
13:08 50.67 50.67 50.67 50.67 0.9K
13:09 50.64 50.67 50.64 50.65 1.0K
13:10 50.67 50.68 50.67 50.67 2.2K
13:11 50.67 50.68 50.67 50.68 4.4K
13:12 50.68 50.69 50.68 50.68 1.1K
13:13 50.66 50.68 50.66 50.68 9.4K
13:14 50.68 50.68 50.64 50.64 3.3K
13:15 50.63 50.65 50.63 50.65 1.3K
13:16 50.65 50.65 50.65 50.65 1.2K
13:17 50.62 50.66 50.62 50.66 2.8K
13:18 50.66 50.66 50.65 50.66 0.7K
13:19 50.66 50.67 50.66 50.67 1.2K
13:20 50.65 50.67 50.65 50.66 2.8K
13:21 50.66 50.66 50.66 50.66 6.8K
13:22 50.65 50.67 50.65 50.67 4.9K
13:23 50.67 50.69 50.67 50.69 2.5K
13:24 50.69 50.70 50.69 50.70 8.5K
13:25 50.70 50.70 50.65 50.65 5.6K
13:26 50.72 50.72 50.68 50.68 3.6K
13:27 50.68 50.69 50.66 50.66 3.0K
13:28 50.66 50.67 50.66 50.67 1.4K
13:29 50.65 50.67 50.65 50.65 3.7K
13:30 50.65 50.66 50.64 50.64 2.9K
13:31 50.64 50.64 50.61 50.61 2.5K
13:32 50.61 50.63 50.61 50.62 5.8K
13:33 50.62 50.62 50.62 50.62 4.1K
13:34 50.62 50.66 50.62 50.66 6.1K
13:35 50.66 50.75 50.66 50.75 22.0K
13:36 50.75 50.75 50.69 50.69 6.4K
13:37 50.69 50.69 50.69 50.69 1.5K
13:38 50.69 50.71 50.67 50.70 2.6K
13:39 50.70 50.72 50.68 50.68 2.3K
13:40 50.68 50.73 50.68 50.73 21.8K
13:41 50.71 50.72 50.70 50.70 23.1K
13:42 50.70 50.71 50.62 50.62 36.7K
13:43 50.62 50.62 50.59 50.61 7.9K
13:44 50.61 50.61 50.59 50.59 3.7K
13:45 50.65 50.68 50.65 50.68 5.7K
13:46 50.67 50.67 50.67 50.67 0.3K
13:47 50.63 50.66 50.63 50.66 6.0K
13:48 50.66 50.66 50.66 50.66 1.6K
13:49 50.66 50.68 50.66 50.68 2.2K
13:50 50.68 50.70 50.68 50.70 4.8K
13:51 50.71 50.72 50.71 50.72 0.9K
13:52 50.73 50.74 50.73 50.74 3.1K
13:53 50.73 50.73 50.72 50.72 1.4K
13:54 50.69 50.69 50.68 50.68 2.6K
13:55 50.68 50.72 50.68 50.72 3.9K
13:56 50.72 50.72 50.69 50.69 1.2K
13:57 50.69 50.69 50.67 50.67 1.6K
13:58 50.67 50.67 50.66 50.67 1.5K
13:59 50.70 50.70 50.69 50.69 6.1K
14:00 50.69 50.71 50.69 50.71 2.2K
14:01 50.71 50.73 50.71 50.73 2.9K
14:02 50.78 50.78 50.74 50.76 0.6K
14:03 50.77 50.83 50.77 50.83 4.9K
14:04 50.83 50.83 50.80 50.80 5.1K
14:05 50.82 50.82 50.82 50.82 0.7K
14:06 50.82 50.85 50.81 50.84 2.3K
14:07 50.82 50.82 50.82 50.82 1.0K
14:08 50.82 50.83 50.82 50.83 2.6K
14:09 50.83 50.84 50.83 50.84 0.9K
14:10 50.84 50.84 50.83 50.83 0.8K
14:11 50.83 50.84 50.82 50.84 2.3K
14:12 50.82 50.82 50.80 50.82 7.7K
14:13 50.82 50.82 50.80 50.80 1.4K
14:14 50.80 50.82 50.80 50.82 2.4K
14:15 50.82 50.82 50.82 50.82 0.6K
14:16 50.83 50.85 50.83 50.85 2.8K
14:17 50.84 50.86 50.84 50.86 1.4K
14:18 50.86 50.86 50.86 50.86 0.4K
14:19 50.86 50.88 50.86 50.88 6.6K
14:20 50.88 50.90 50.88 50.90 1.2K
14:21 50.89 51.03 50.89 51.03 5.2K
14:22 51.04 51.04 50.97 50.97 9.5K
14:23 51.03 51.03 51.00 51.00 1.4K
14:24 51.07 51.08 51.05 51.08 4.1K
14:25 51.11 51.11 51.11 51.11 3.8K
14:26 51.09 51.12 51.09 51.12 3.2K
14:27 51.11 51.11 51.08 51.08 4.5K
14:28 51.04 51.05 51.04 51.05 2.2K
14:29 51.05 51.06 51.02 51.06 5.3K
14:30 51.09 51.09 51.07 51.07 0.5K
14:31 51.06 51.09 51.06 51.09 3.8K
14:32 51.11 51.12 51.08 51.12 6.5K
14:33 51.14 51.14 51.10 51.10 2.0K
14:34 51.09 51.13 51.09 51.13 5.2K
14:35 51.13 51.13 51.13 51.13 2.6K
14:36 51.13 51.17 51.13 51.17 4.5K
14:37 51.16 51.16 51.15 51.15 14.0K
14:38 51.15 51.15 51.11 51.12 6.8K
14:39 51.11 51.13 51.11 51.11 4.3K
14:40 51.11 51.13 51.11 51.11 4.8K
14:41 51.11 51.11 51.11 51.11 0.9K
14:42 51.09 51.09 51.07 51.07 3.6K
14:43 51.09 51.09 51.09 51.09 4.5K
14:44 51.09 51.10 51.09 51.10 3.0K
14:45 51.10 51.10 51.08 51.08 6.3K
14:46 51.08 51.08 51.05 51.05 2.4K
14:47 51.04 51.04 51.02 51.04 12.0K
14:48 51.05 51.06 51.04 51.05 10.1K
14:49 51.07 51.09 51.07 51.07 3.1K
14:50 51.08 51.10 51.08 51.10 4.2K
14:51 51.10 51.10 51.06 51.08 3.2K
14:52 51.08 51.10 51.07 51.10 13.8K
14:53 51.11 51.12 51.11 51.12 1.7K
14:54 51.12 51.12 51.12 51.12 1.1K
14:55 51.12 51.14 51.12 51.14 3.0K
14:56 51.15 51.15 51.14 51.15 1.4K
14:57 51.13 51.17 51.13 51.17 9.2K
14:58 51.14 51.14 51.08 51.08 2.9K
14:59 51.08 51.10 51.08 51.10 1.7K
15:00 51.10 51.11 51.09 51.09 1.6K
15:01 51.09 51.09 51.06 51.06 15.1K
15:02 51.08 51.12 51.08 51.12 5.9K
15:03 51.10 51.11 51.10 51.10 3.5K
15:04 51.10 51.16 51.10 51.16 4.5K
15:05 51.13 51.13 51.12 51.13 4.6K
15:06 51.13 51.15 51.11 51.15 5.9K
15:07 51.15 51.15 51.13 51.13 4.5K
15:08 51.11 51.11 51.09 51.09 2.0K
15:09 51.10 51.10 51.08 51.08 2.7K
15:10 51.10 51.10 51.10 51.10 5.0K
15:11 51.10 51.10 51.10 51.10 3.7K
15:12 51.10 51.11 51.10 51.10 5.5K
15:13 51.09 51.11 51.09 51.10 3.6K
15:14 51.11 51.15 51.10 51.15 3.4K
15:15 51.17 51.17 51.14 51.14 1.7K
15:16 51.15 51.17 51.13 51.13 9.1K
15:17 51.14 51.14 51.13 51.13 2.8K
15:18 51.13 51.13 51.09 51.09 5.8K
15:19 51.10 51.10 51.10 51.10 4.4K
15:20 51.12 51.12 51.12 51.12 2.8K
15:21 51.12 51.15 51.12 51.14 4.4K
15:22 51.16 51.16 51.15 51.15 1.7K
15:23 51.15 51.15 51.12 51.12 5.8K
15:24 51.12 51.13 51.12 51.13 1.5K
15:25 51.12 51.12 51.10 51.10 7.0K
15:26 51.12 51.14 51.12 51.14 5.7K
15:27 51.14 51.16 51.14 51.14 2.2K
15:28 51.14 51.17 51.12 51.17 5.6K
15:29 51.17 51.17 51.17 51.17 1.5K
15:30 51.17 51.19 51.17 51.19 2.0K
15:31 51.18 51.18 51.12 51.13 15.9K
15:32 51.14 51.17 51.14 51.17 5.4K
15:33 51.17 51.18 51.17 51.18 5.2K
15:34 51.19 51.19 51.16 51.16 5.4K
15:35 51.16 51.16 51.08 51.09 6.1K
15:36 51.10 51.11 51.09 51.11 8.1K
15:37 51.11 51.15 51.11 51.15 6.1K
15:38 51.15 51.17 51.15 51.17 0.9K
15:39 51.15 51.15 51.13 51.13 8.4K
15:40 51.11 51.11 51.08 51.08 8.5K
15:41 51.09 51.09 51.08 51.09 13.8K
15:42 51.10 51.10 51.09 51.09 4.0K
15:43 51.09 51.12 51.08 51.12 23.9K
15:44 51.14 51.15 51.14 51.15 8.5K
15:45 51.16 51.18 51.16 51.17 9.8K
15:46 51.18 51.18 51.14 51.14 12.6K
15:47 51.14 51.19 51.14 51.19 16.0K
15:48 51.19 51.19 51.18 51.19 8.7K
15:49 51.20 51.25 51.20 51.24 8.4K
15:50 51.24 51.24 51.19 51.20 32.1K
15:51 51.20 51.20 51.10 51.11 25.4K
15:52 51.13 51.13 51.10 51.10 11.4K
15:53 51.08 51.11 51.08 51.11 43.0K
15:54 51.09 51.12 51.09 51.12 15.2K
15:55 51.12 51.13 51.09 51.09 25.2K
15:56 51.08 51.08 50.98 50.98 109.0K
15:57 50.98 50.98 50.91 50.91 16.1K
15:58 50.97 50.97 50.93 50.95 22.7K
15:59 50.92 50.93 50.91 50.91 35.2K
16:00 50.90 50.92 50.84 50.86 145.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available