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 51.48 52.00 50.66 51.33 9.2K
09:32 51.33 51.59 51.33 51.59 2.8K
09:33 51.59 51.73 51.59 51.73 0.7K
09:34 51.64 51.64 51.64 51.64 5.0K
09:35 51.64 51.79 51.64 51.79 2.4K
09:36 51.79 51.79 51.77 51.77 0.8K
09:37 51.64 51.64 51.49 51.49 9.2K
09:38 51.27 51.69 51.27 51.69 0.8K
09:39 51.69 51.69 51.27 51.27 0.2K
09:40 51.49 51.49 51.27 51.49 0.9K
09:41 51.73 51.73 51.73 51.73 0.7K
09:42 51.49 51.73 51.49 51.73 0.7K
09:43 51.73 51.73 51.42 51.50 2.3K
09:44 51.37 51.37 51.36 51.37 4.2K
09:45 51.49 51.49 51.36 51.36 3.3K
09:46 51.36 51.48 51.36 51.48 2.5K
09:47 51.48 51.48 51.31 51.31 1.1K
09:48 51.23 51.30 51.15 51.15 1.8K
09:49 51.15 51.15 51.15 51.15 0.2K
09:50 51.15 51.15 51.15 51.15 0.4K
09:51 51.13 51.13 51.13 51.13 0.4K
09:52 51.13 51.24 51.05 51.24 1.8K
09:53 51.24 51.24 51.03 51.03 3.0K
09:54 51.15 51.15 51.08 51.08 0.5K
09:55 51.08 51.22 51.08 51.22 0.9K
09:56 51.22 51.23 51.20 51.23 3.3K
09:57 51.23 51.30 51.19 51.28 4.3K
09:58 51.28 51.28 51.28 51.28 3.2K
09:59 51.18 51.18 51.18 51.18 1.8K
10:00 51.18 51.18 51.18 51.18 0.3K
10:01 51.19 51.19 51.19 51.19 0.1K
10:02 51.25 51.26 51.22 51.24 4.7K
10:03 51.24 51.24 51.24 51.24 0.0K
10:04 51.20 51.33 51.20 51.33 2.7K
10:05 51.33 51.33 51.23 51.29 3.3K
10:06 51.29 51.33 51.29 51.33 1.3K
10:07 51.33 51.33 51.33 51.33 0.0K
10:08 51.33 51.34 51.33 51.33 1.5K
10:09 51.33 51.33 51.33 51.33 0.2K
10:10 51.33 51.33 51.33 51.33 0.9K
10:11 51.33 51.40 51.33 51.40 2.2K
10:12 51.37 51.37 51.37 51.37 3.1K
10:13 51.37 51.37 51.37 51.37 0.0K
10:14 51.37 51.41 51.35 51.41 3.6K
10:15 51.41 51.41 51.41 51.41 0.1K
10:16 51.41 51.41 51.41 51.41 0.0K
10:17 51.41 51.47 51.41 51.47 0.4K
10:18 51.52 51.53 51.49 51.53 8.3K
10:19 51.52 51.52 51.50 51.50 1.2K
10:20 51.50 51.50 51.40 51.40 1.5K
10:21 51.32 51.40 51.32 51.35 3.5K
10:22 51.35 51.35 51.35 51.35 0.3K
10:23 51.35 51.40 51.35 51.35 0.5K
10:24 51.35 51.40 51.35 51.40 0.7K
10:25 51.40 51.40 51.40 51.40 0.3K
10:26 51.47 51.47 51.36 51.36 13.9K
10:27 51.36 51.55 51.36 51.55 1.8K
10:28 51.47 51.53 51.47 51.50 2.5K
10:29 51.50 51.50 51.50 51.50 2.2K
10:30 51.55 51.55 51.55 51.55 0.4K
10:31 51.55 51.55 51.43 51.43 9.2K
10:32 51.37 51.37 51.37 51.37 0.6K
10:33 51.37 51.43 51.37 51.43 1.1K
10:34 51.50 51.52 51.50 51.52 9.1K
10:35 51.55 51.64 51.55 51.64 2.3K
10:36 51.64 51.64 51.64 51.64 0.6K
10:37 51.64 51.64 51.62 51.62 4.4K
10:38 51.55 51.69 51.55 51.69 13.5K
10:39 51.69 51.69 51.69 51.69 0.7K
10:40 51.69 51.69 51.62 51.62 0.8K
10:41 51.62 51.62 51.62 51.62 0.2K
10:42 51.56 51.56 51.56 51.56 1.3K
10:43 51.61 51.61 51.60 51.60 2.6K
10:44 51.61 51.61 51.58 51.61 0.7K
10:45 51.61 51.61 51.55 51.59 2.7K
10:46 51.59 51.59 51.55 51.55 1.1K
10:47 51.55 51.56 51.55 51.56 2.6K
10:48 51.56 51.56 51.51 51.53 0.8K
10:49 51.53 51.53 51.52 51.53 0.6K
10:50 51.53 51.53 51.51 51.53 5.5K
10:51 51.54 51.55 51.54 51.54 3.0K
10:52 51.47 51.51 51.41 51.41 0.9K
10:53 51.46 51.52 51.46 51.50 5.2K
10:54 51.50 51.50 51.47 51.47 0.3K
10:55 51.47 51.47 51.47 51.47 0.5K
10:56 51.47 51.50 51.47 51.50 1.4K
10:57 51.50 51.50 51.48 51.48 0.6K
10:58 51.50 51.50 51.50 51.50 0.6K
10:59 51.51 51.51 51.50 51.51 1.0K
11:00 51.51 51.62 51.51 51.62 12.2K
11:01 51.62 51.66 51.62 51.66 10.5K
11:02 51.65 51.70 51.65 51.70 1.9K
11:03 51.68 51.68 51.65 51.65 13.8K
11:04 51.65 51.66 51.65 51.66 1.2K
11:05 51.66 51.66 51.66 51.66 0.0K
11:06 51.66 51.67 51.66 51.66 16.5K
11:07 51.68 51.68 51.68 51.68 0.8K
11:08 51.67 51.67 51.59 51.59 18.8K
11:09 51.59 51.59 51.59 51.59 0.3K
11:10 51.59 51.59 51.56 51.56 1.6K
11:11 51.56 51.56 51.56 51.56 1.0K
11:12 51.56 51.57 51.56 51.57 0.6K
11:13 51.57 51.60 51.57 51.60 2.7K
11:14 51.61 51.61 51.61 51.61 0.4K
11:15 51.63 51.63 51.63 51.63 1.4K
11:16 51.63 51.63 51.60 51.60 1.0K
11:17 51.62 51.64 51.62 51.64 1.0K
11:18 51.58 51.62 51.58 51.60 2.7K
11:19 51.60 51.62 51.60 51.60 0.7K
11:20 51.60 51.60 51.60 51.60 2.2K
11:21 51.61 51.61 51.61 51.61 0.8K
11:22 51.61 51.62 51.61 51.62 0.3K
11:23 51.60 51.60 51.59 51.59 1.1K
11:24 51.59 51.59 51.59 51.59 1.0K
11:25 51.58 51.59 51.58 51.59 2.1K
11:26 51.59 51.59 51.59 51.59 0.6K
11:27 51.59 51.59 51.56 51.58 1.4K
11:28 51.58 51.58 51.58 51.58 2.8K
11:29 51.58 51.58 51.58 51.58 0.2K
11:30 51.59 51.59 51.55 51.56 4.9K
11:31 51.55 51.56 51.54 51.54 0.8K
11:32 51.54 51.58 51.54 51.58 2.8K
11:33 51.59 51.59 51.59 51.59 0.6K
11:34 51.59 51.59 51.57 51.57 3.0K
11:35 51.57 51.57 51.54 51.54 0.6K
11:36 51.57 51.61 51.57 51.61 3.8K
11:37 51.61 51.63 51.60 51.63 1.6K
11:38 51.61 51.62 51.61 51.62 1.3K
11:39 51.62 51.62 51.62 51.62 0.2K
11:40 51.61 51.61 51.61 51.61 0.3K
11:41 51.61 51.61 51.61 51.61 0.7K
11:42 51.59 51.64 51.59 51.63 7.1K
11:43 51.62 51.62 51.58 51.58 3.3K
11:44 51.60 51.64 51.60 51.64 3.5K
11:45 51.64 51.64 51.59 51.59 3.3K
11:46 51.59 51.59 51.59 51.59 1.3K
11:47 51.59 51.59 51.59 51.59 0.7K
11:48 51.62 51.68 51.62 51.68 3.7K
11:49 51.67 51.70 51.67 51.70 2.4K
11:50 51.70 51.70 51.70 51.70 1.0K
11:51 51.70 51.73 51.69 51.73 3.0K
11:52 51.75 51.75 51.70 51.70 4.4K
11:53 51.67 51.73 51.67 51.73 1.4K
11:54 51.74 51.74 51.72 51.72 1.9K
11:55 51.72 51.77 51.72 51.77 0.6K
11:56 51.75 51.77 51.75 51.77 1.8K
11:57 51.77 51.77 51.72 51.72 2.5K
11:58 51.74 51.75 51.74 51.75 0.6K
11:59 51.75 51.75 51.75 51.75 0.0K
12:00 51.75 51.75 51.75 51.75 0.6K
12:01 51.76 51.76 51.76 51.76 0.6K
12:02 51.71 51.84 51.71 51.75 10.3K
12:03 51.78 51.78 51.78 51.78 0.8K
12:04 51.78 51.82 51.71 51.82 0.9K
12:05 51.78 51.83 51.78 51.83 0.7K
12:06 51.83 51.83 51.80 51.83 1.5K
12:07 51.83 51.83 51.80 51.80 2.4K
12:08 51.80 51.84 51.77 51.84 4.7K
12:09 51.85 51.85 51.85 51.85 2.1K
12:10 51.78 51.79 51.76 51.76 3.5K
12:11 51.76 51.76 51.72 51.76 0.7K
12:12 51.76 51.76 51.71 51.71 4.8K
12:13 51.71 51.74 51.71 51.74 1.4K
12:14 51.74 51.74 51.71 51.74 2.2K
12:15 51.77 51.79 51.77 51.79 1.7K
12:16 51.77 51.79 51.77 51.79 1.5K
12:17 51.80 51.82 51.80 51.82 3.5K
12:18 51.81 51.81 51.81 51.81 3.3K
12:19 51.80 51.80 51.68 51.79 4.2K
12:20 51.79 51.79 51.75 51.78 3.0K
12:21 51.78 51.78 51.73 51.73 2.3K
12:22 51.76 51.78 51.76 51.76 1.4K
12:23 51.76 51.79 51.76 51.79 1.8K
12:24 51.76 51.78 51.76 51.78 1.3K
12:25 51.74 51.74 51.74 51.74 1.3K
12:26 51.74 51.75 51.74 51.75 0.2K
12:27 51.77 51.79 51.77 51.77 5.3K
12:28 51.77 51.77 51.77 51.77 0.1K
12:29 51.77 51.77 51.74 51.74 0.3K
12:30 51.74 51.74 51.73 51.73 0.9K
12:31 51.77 51.77 51.73 51.77 1.3K
12:32 51.73 51.74 51.73 51.74 0.5K
12:33 51.77 51.77 51.77 51.77 3.7K
12:34 51.77 51.78 51.77 51.78 1.2K
12:35 51.78 51.80 51.78 51.80 2.4K
12:36 51.82 51.82 51.80 51.82 5.4K
12:37 51.82 51.82 51.78 51.78 1.7K
12:38 51.78 51.82 51.78 51.82 2.3K
12:39 51.86 51.87 51.82 51.82 8.2K
12:40 51.81 51.81 51.81 51.81 1.2K
12:41 51.81 51.81 51.80 51.80 0.6K
12:42 51.78 51.79 51.78 51.79 3.5K
12:43 51.79 51.79 51.79 51.79 3.1K
12:44 51.79 51.81 51.79 51.79 2.4K
12:45 51.79 51.79 51.79 51.79 0.2K
12:46 51.77 51.77 51.72 51.72 6.0K
12:47 51.72 51.76 51.72 51.75 0.6K
12:48 51.75 51.75 51.74 51.74 1.3K
12:49 51.70 51.70 51.70 51.70 0.3K
12:50 51.70 51.71 51.67 51.71 2.8K
12:51 51.72 51.72 51.71 51.71 1.6K
12:52 51.71 51.71 51.71 51.71 0.3K
12:53 51.71 51.71 51.70 51.70 0.2K
12:54 51.70 51.71 51.70 51.71 1.5K
12:55 51.71 51.76 51.71 51.76 2.6K
12:56 51.76 51.76 51.74 51.74 1.6K
12:57 51.72 51.75 51.72 51.75 3.9K
12:58 51.68 51.69 51.68 51.69 2.2K
12:59 51.69 51.72 51.69 51.72 0.5K
13:00 51.72 51.72 51.72 51.72 0.4K
13:01 51.72 51.72 51.70 51.70 0.9K
13:02 51.70 51.70 51.69 51.69 0.4K
13:03 51.69 51.71 51.69 51.70 1.1K
13:04 51.70 51.70 51.65 51.65 5.8K
13:05 51.65 51.67 51.65 51.67 0.6K
13:06 51.67 51.67 51.67 51.67 0.3K
13:07 51.67 51.67 51.67 51.67 0.2K
13:08 51.67 51.67 51.67 51.67 0.3K
13:09 51.67 51.67 51.64 51.66 1.6K
13:10 51.63 51.63 51.63 51.63 0.2K
13:11 51.63 51.63 51.63 51.63 0.0K
13:12 51.64 51.67 51.64 51.67 0.3K
13:13 51.67 51.71 51.67 51.71 3.4K
13:14 51.71 51.74 51.71 51.71 13.6K
13:15 51.71 51.71 51.71 51.71 0.4K
13:16 51.71 51.72 51.71 51.72 2.0K
13:17 51.71 51.72 51.71 51.72 3.3K
13:18 51.72 51.74 51.72 51.74 1.8K
13:19 51.74 51.75 51.74 51.75 2.1K
13:20 51.75 51.75 51.73 51.73 1.3K
13:21 51.73 51.77 51.73 51.77 0.6K
13:22 51.80 51.80 51.80 51.80 1.9K
13:23 51.80 51.82 51.80 51.82 0.4K
13:24 51.82 51.82 51.82 51.82 0.0K
13:25 51.86 51.86 51.83 51.83 1.1K
13:26 51.83 51.83 51.83 51.83 1.1K
13:27 51.83 51.83 51.79 51.79 0.3K
13:28 51.78 51.82 51.75 51.82 3.4K
13:29 51.82 51.84 51.82 51.84 1.4K
13:30 51.84 51.84 51.81 51.84 4.5K
13:31 51.86 51.91 51.86 51.91 25.1K
13:32 51.91 51.91 51.89 51.90 17.8K
13:33 51.89 51.89 51.81 51.81 1.3K
13:34 51.81 51.89 51.81 51.89 0.4K
13:35 51.90 51.92 51.90 51.92 1.2K
13:36 51.92 51.92 51.92 51.92 0.7K
13:37 51.92 51.93 51.92 51.93 3.0K
13:38 51.93 51.93 51.89 51.89 11.8K
13:39 51.91 51.91 51.89 51.89 1.9K
13:40 51.89 51.89 51.88 51.88 2.2K
13:41 51.88 51.89 51.88 51.88 2.8K
13:42 51.89 51.92 51.89 51.92 4.4K
13:43 51.92 51.93 51.92 51.93 0.2K
13:44 51.93 51.95 51.92 51.95 4.5K
13:45 51.94 51.94 51.94 51.94 2.6K
13:46 51.94 51.94 51.92 51.92 2.5K
13:47 51.92 51.92 51.92 51.92 0.2K
13:48 51.93 51.94 51.93 51.94 5.1K
13:49 51.95 51.95 51.93 51.93 5.2K
13:50 51.93 51.95 51.93 51.94 3.1K
13:51 51.94 51.99 51.94 51.98 7.9K
13:52 51.98 52.03 51.98 52.02 4.2K
13:53 52.01 52.03 52.01 52.03 2.4K
13:54 52.03 52.03 52.03 52.03 0.9K
13:55 52.03 52.04 51.99 51.99 4.5K
13:56 51.99 51.99 51.96 51.96 2.5K
13:57 51.96 51.96 51.96 51.96 1.4K
13:58 51.96 51.99 51.96 51.97 1.0K
13:59 51.97 51.97 51.97 51.97 0.5K
14:00 51.93 51.93 51.93 51.93 2.2K
14:01 51.93 51.93 51.93 51.93 0.6K
14:02 51.93 51.93 51.93 51.93 1.3K
14:03 51.93 51.93 51.93 51.93 0.7K
14:04 51.93 51.95 51.93 51.95 2.3K
14:05 51.96 51.98 51.96 51.97 4.2K
14:06 51.97 51.99 51.97 51.97 4.2K
14:07 51.97 51.98 51.97 51.97 3.6K
14:08 51.97 51.97 51.97 51.97 2.1K
14:09 51.97 51.97 51.97 51.97 0.6K
14:10 51.97 51.97 51.97 51.97 1.0K
14:11 51.97 51.97 51.97 51.97 1.1K
14:12 51.97 52.02 51.97 51.99 4.4K
14:13 51.99 52.00 51.98 51.98 4.1K
14:14 51.97 51.97 51.94 51.94 3.3K
14:15 51.94 51.96 51.94 51.96 5.1K
14:16 51.94 51.94 51.93 51.94 0.6K
14:17 51.94 51.94 51.94 51.94 0.6K
14:18 51.94 51.94 51.94 51.94 0.9K
14:19 51.94 51.94 51.93 51.93 1.1K
14:20 51.93 51.94 51.93 51.94 4.8K
14:21 51.93 51.93 51.93 51.93 0.4K
14:22 51.93 51.94 51.92 51.94 5.2K
14:23 51.92 51.94 51.92 51.93 7.0K
14:24 51.93 51.94 51.93 51.93 0.8K
14:25 51.93 51.94 51.93 51.94 0.6K
14:26 51.95 51.95 51.94 51.94 2.7K
14:27 51.94 51.95 51.94 51.94 1.0K
14:28 51.94 51.94 51.92 51.92 1.2K
14:29 51.92 51.93 51.92 51.92 1.9K
14:30 51.90 51.90 51.90 51.90 1.2K
14:31 51.93 51.93 51.88 51.88 2.5K
14:32 51.88 51.88 51.88 51.88 0.7K
14:33 51.88 51.88 51.88 51.88 0.1K
14:34 51.88 51.91 51.88 51.91 0.9K
14:35 51.92 51.92 51.88 51.91 0.8K
14:36 51.91 51.91 51.88 51.88 2.6K
14:37 51.92 51.92 51.88 51.88 2.6K
14:38 51.88 51.91 51.88 51.90 1.7K
14:39 51.88 51.88 51.88 51.88 0.7K
14:40 51.88 51.90 51.88 51.90 0.8K
14:41 51.90 51.90 51.88 51.88 2.2K
14:42 51.88 51.90 51.88 51.88 2.2K
14:43 51.88 51.88 51.87 51.87 0.5K
14:44 51.87 51.87 51.87 51.87 0.4K
14:45 51.87 51.87 51.85 51.85 1.5K
14:46 51.85 51.87 51.85 51.87 0.6K
14:47 51.88 51.88 51.85 51.87 2.3K
14:48 51.86 51.86 51.82 51.82 6.5K
14:49 51.82 51.84 51.82 51.84 1.3K
14:50 51.84 51.84 51.81 51.81 2.5K
14:51 51.82 51.82 51.79 51.79 4.3K
14:52 51.80 51.84 51.80 51.84 3.4K
14:53 51.85 51.86 51.85 51.86 1.5K
14:54 51.86 51.86 51.84 51.86 0.5K
14:55 51.85 51.85 51.82 51.83 4.7K
14:56 51.84 51.88 51.84 51.88 5.5K
14:57 51.87 51.87 51.86 51.87 0.8K
14:58 51.87 51.89 51.87 51.89 1.8K
14:59 51.89 51.89 51.85 51.88 37.8K
15:00 51.88 51.88 51.86 51.86 19.8K
15:01 51.86 51.86 51.86 51.86 1.7K
15:02 51.80 51.80 51.80 51.80 1.6K
15:03 51.80 51.80 51.79 51.79 2.7K
15:04 51.79 51.80 51.79 51.79 1.8K
15:05 51.79 51.79 51.68 51.68 5.9K
15:06 51.68 51.75 51.68 51.75 5.1K
15:07 51.75 51.81 51.75 51.81 3.5K
15:08 51.81 51.82 51.81 51.82 2.5K
15:09 51.83 51.83 51.83 51.83 0.9K
15:10 51.85 51.86 51.84 51.84 3.0K
15:11 51.86 51.86 51.86 51.86 0.8K
15:12 51.86 51.86 51.81 51.81 8.9K
15:13 51.84 51.84 51.84 51.84 0.7K
15:14 51.84 51.84 51.83 51.83 2.8K
15:15 51.83 51.83 51.82 51.82 1.9K
15:16 51.82 51.82 51.80 51.80 4.1K
15:17 51.85 51.85 51.85 51.85 3.1K
15:18 51.88 51.88 51.88 51.88 1.2K
15:19 51.88 51.88 51.87 51.87 1.4K
15:20 51.86 51.86 51.86 51.86 8.6K
15:21 51.86 51.86 51.86 51.86 0.3K
15:22 51.86 51.88 51.85 51.85 3.3K
15:23 51.87 51.88 51.86 51.86 2.2K
15:24 51.86 51.88 51.83 51.88 0.3K
15:25 51.88 51.88 51.83 51.83 2.6K
15:26 51.84 51.84 51.84 51.84 0.7K
15:27 51.84 51.84 51.83 51.83 0.7K
15:28 51.85 51.85 51.82 51.84 5.6K
15:29 51.84 51.84 51.84 51.84 0.2K
15:30 51.84 51.84 51.81 51.81 0.8K
15:31 51.81 51.83 51.81 51.81 0.7K
15:32 51.83 51.83 51.80 51.80 4.8K
15:33 51.80 51.84 51.79 51.84 8.4K
15:34 51.86 51.87 51.86 51.87 3.7K
15:35 51.85 51.86 51.83 51.86 5.4K
15:36 51.86 51.86 51.86 51.86 0.3K
15:37 51.87 51.87 51.82 51.82 5.4K
15:38 51.82 51.84 51.82 51.84 1.0K
15:39 51.85 51.86 51.85 51.86 1.3K
15:40 51.86 51.86 51.84 51.86 2.8K
15:41 51.86 51.86 51.80 51.80 8.1K
15:42 51.80 51.80 51.77 51.77 4.1K
15:43 51.75 51.79 51.75 51.79 19.9K
15:44 51.79 51.79 51.77 51.77 2.9K
15:45 51.77 51.80 51.77 51.80 22.8K
15:46 51.81 51.85 51.80 51.83 12.4K
15:47 51.85 51.85 51.83 51.83 4.7K
15:48 51.85 51.88 51.84 51.84 10.2K
15:49 51.81 51.81 51.78 51.78 3.7K
15:50 51.78 51.78 51.76 51.76 2.1K
15:51 51.72 51.76 51.72 51.75 12.2K
15:52 51.75 51.75 51.74 51.74 8.2K
15:53 51.74 51.74 51.68 51.73 23.9K
15:54 51.72 51.76 51.72 51.75 12.3K
15:55 51.77 51.82 51.77 51.82 12.7K
15:56 51.79 51.79 51.69 51.69 35.2K
15:57 51.74 51.78 51.74 51.77 20.6K
15:58 51.78 51.79 51.77 51.78 23.9K
15:59 51.77 51.77 51.75 51.77 34.8K
16:00 51.80 52.00 51.80 51.87 80.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available