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 51.75 51.85 51.43 51.68 25.0K
09:32 51.68 51.77 51.68 51.77 0.6K
09:33 51.77 51.77 51.58 51.58 3.4K
09:34 51.58 51.62 51.41 51.62 5.7K
09:35 51.46 51.46 51.46 51.46 0.5K
09:36 51.46 51.46 51.40 51.40 1.9K
09:37 51.40 51.47 51.40 51.47 0.8K
09:38 51.40 51.40 51.15 51.17 9.6K
09:39 51.15 51.33 51.15 51.33 3.3K
09:40 51.33 51.33 51.30 51.30 0.6K
09:41 51.30 51.43 51.30 51.38 3.8K
09:42 51.38 51.38 51.30 51.38 4.1K
09:43 51.39 51.39 51.39 51.39 2.1K
09:44 51.39 51.39 51.39 51.39 0.9K
09:45 51.25 51.25 51.21 51.21 4.7K
09:46 51.21 51.31 51.21 51.26 2.5K
09:47 51.26 51.26 51.18 51.18 0.9K
09:48 51.18 51.18 51.17 51.17 1.3K
09:49 51.17 51.17 51.15 51.15 1.1K
09:50 51.15 51.28 51.14 51.28 4.5K
09:51 51.28 51.28 51.20 51.20 1.8K
09:52 51.20 51.20 51.15 51.15 0.9K
09:53 51.07 51.12 51.07 51.11 3.7K
09:54 51.11 51.16 51.11 51.14 15.8K
09:55 51.17 51.24 51.17 51.24 3.6K
09:56 51.24 51.32 51.24 51.31 12.0K
09:57 51.34 51.36 51.32 51.36 14.0K
09:58 51.36 51.37 51.36 51.36 3.9K
09:59 51.40 51.41 51.40 51.41 0.6K
10:00 51.42 51.42 51.37 51.37 6.7K
10:01 51.37 51.37 51.37 51.37 0.7K
10:02 51.47 51.47 51.41 51.42 6.2K
10:03 51.45 51.45 51.36 51.36 5.7K
10:04 51.36 51.40 51.36 51.40 17.0K
10:05 51.36 51.36 51.28 51.28 2.0K
10:06 51.29 51.29 51.29 51.29 1.5K
10:07 51.22 51.28 51.22 51.28 0.9K
10:08 51.19 51.21 51.19 51.21 0.9K
10:09 51.22 51.25 51.22 51.25 3.0K
10:10 51.25 51.36 51.25 51.36 1.1K
10:11 51.34 51.34 51.33 51.33 2.5K
10:12 51.33 51.35 51.33 51.33 0.3K
10:13 51.36 51.36 51.30 51.30 2.1K
10:14 51.30 51.33 51.30 51.31 1.5K
10:15 51.27 51.30 51.27 51.30 1.8K
10:16 51.30 51.30 51.24 51.24 2.9K
10:17 51.24 51.27 51.24 51.26 2.1K
10:18 51.28 51.37 51.28 51.31 8.5K
10:19 51.31 51.33 51.30 51.30 1.0K
10:20 51.30 51.30 51.30 51.30 2.0K
10:21 51.33 51.36 51.33 51.36 1.6K
10:22 51.37 51.37 51.37 51.37 1.0K
10:23 51.37 51.39 51.34 51.39 1.8K
10:24 51.36 51.37 51.32 51.32 1.4K
10:25 51.32 51.32 51.32 51.32 1.7K
10:26 51.29 51.32 51.29 51.31 4.0K
10:27 51.31 51.32 51.30 51.32 1.3K
10:28 51.31 51.32 51.31 51.32 3.1K
10:29 51.28 51.35 51.28 51.32 4.8K
10:30 51.32 51.38 51.32 51.38 4.0K
10:31 51.38 51.38 51.38 51.38 0.7K
10:32 51.38 51.38 51.38 51.38 0.3K
10:33 51.38 51.41 51.38 51.41 1.3K
10:34 51.41 51.41 51.37 51.38 5.5K
10:35 51.38 51.38 51.38 51.38 0.9K
10:36 51.40 51.40 51.40 51.40 2.3K
10:37 51.40 51.40 51.40 51.40 0.8K
10:38 51.39 51.39 51.39 51.39 4.9K
10:39 51.44 51.44 51.44 51.44 1.9K
10:40 51.48 51.49 51.46 51.49 98.4K
10:41 51.47 51.50 51.47 51.49 11.1K
10:42 51.50 51.56 51.50 51.55 64.0K
10:43 51.56 51.56 51.52 51.52 1.4K
10:44 51.53 51.58 51.53 51.54 0.5K
10:45 51.54 51.54 51.54 51.54 1.2K
10:46 51.56 51.59 51.56 51.59 7.4K
10:47 51.59 51.61 51.55 51.55 6.0K
10:48 51.55 51.55 51.46 51.46 1.5K
10:49 51.46 51.46 51.46 51.46 1.6K
10:50 51.49 51.49 51.49 51.49 1.8K
10:51 51.48 51.48 51.48 51.48 1.7K
10:52 51.48 51.48 51.40 51.40 3.2K
10:53 51.40 51.43 51.39 51.39 9.5K
10:54 51.39 51.39 51.36 51.36 1.3K
10:55 51.36 51.36 51.33 51.34 2.5K
10:56 51.34 51.34 51.34 51.34 0.9K
10:57 51.33 51.33 51.33 51.33 1.9K
10:58 51.33 51.34 51.32 51.34 1.2K
10:59 51.30 51.34 51.30 51.33 4.2K
11:00 51.32 51.35 51.32 51.33 8.2K
11:01 51.38 51.38 51.38 51.38 14.3K
11:02 51.38 51.40 51.38 51.40 19.6K
11:03 51.42 51.42 51.27 51.27 26.1K
11:04 51.20 51.26 51.20 51.26 8.2K
11:05 51.26 51.29 51.26 51.29 0.7K
11:06 51.29 51.29 51.29 51.29 0.1K
11:07 51.29 51.30 51.27 51.27 1.2K
11:08 51.27 51.27 51.27 51.27 0.3K
11:09 51.27 51.27 51.27 51.27 0.6K
11:10 51.27 51.27 51.27 51.27 2.4K
11:11 51.30 51.30 51.26 51.29 6.2K
11:12 51.27 51.27 51.27 51.27 0.8K
11:13 51.30 51.31 51.30 51.31 6.2K
11:14 51.31 51.31 51.31 51.31 0.6K
11:15 51.33 51.36 51.33 51.36 1.6K
11:16 51.36 51.36 51.29 51.29 2.1K
11:17 51.28 51.30 51.28 51.28 1.9K
11:18 51.28 51.30 51.28 51.28 0.7K
11:19 51.28 51.31 51.28 51.31 4.5K
11:20 51.28 51.29 51.28 51.29 2.5K
11:21 51.30 51.34 51.30 51.34 1.5K
11:22 51.33 51.33 51.33 51.33 0.4K
11:23 51.33 51.35 51.33 51.35 1.9K
11:24 51.35 51.36 51.35 51.36 0.7K
11:25 51.36 51.36 51.36 51.36 0.6K
11:26 51.36 51.36 51.33 51.33 1.5K
11:27 51.33 51.35 51.32 51.35 3.9K
11:28 51.35 51.39 51.35 51.39 3.1K
11:29 51.39 51.39 51.39 51.39 0.8K
11:30 51.39 51.39 51.37 51.39 0.3K
11:31 51.39 51.39 51.38 51.38 3.2K
11:32 51.38 51.38 51.37 51.37 1.8K
11:33 51.37 51.38 51.34 51.34 1.8K
11:34 51.34 51.34 51.31 51.31 1.5K
11:35 51.31 51.31 51.31 51.31 0.4K
11:36 51.31 51.31 51.28 51.29 2.2K
11:37 51.29 51.29 51.29 51.29 0.2K
11:38 51.29 51.29 51.29 51.29 1.1K
11:39 51.29 51.31 51.29 51.31 2.3K
11:40 51.31 51.31 51.31 51.31 1.5K
11:41 51.31 51.31 51.31 51.31 0.4K
11:42 51.31 51.31 51.22 51.22 1.0K
11:43 51.22 51.24 51.21 51.22 3.2K
11:44 51.22 51.22 51.21 51.21 1.3K
11:45 51.26 51.27 51.26 51.27 3.8K
11:46 51.27 51.27 51.26 51.26 1.5K
11:47 51.26 51.28 51.24 51.26 1.8K
11:48 51.26 51.26 51.17 51.17 5.3K
11:49 51.16 51.16 51.15 51.15 4.9K
11:50 51.15 51.15 51.15 51.15 3.7K
11:51 51.15 51.15 51.06 51.06 2.1K
11:52 51.06 51.06 51.06 51.06 0.8K
11:53 51.09 51.11 51.09 51.09 1.3K
11:54 51.09 51.09 51.07 51.07 2.9K
11:55 51.05 51.17 51.05 51.17 13.7K
11:56 51.17 51.17 51.17 51.17 0.8K
11:57 51.17 51.17 51.15 51.15 4.2K
11:58 51.15 51.15 51.11 51.11 0.3K
11:59 51.13 51.13 51.11 51.13 1.9K
12:00 51.13 51.17 51.13 51.16 9.8K
12:01 51.16 51.16 51.16 51.16 3.3K
12:02 51.17 51.19 51.17 51.19 6.0K
12:03 51.19 51.20 51.17 51.19 3.0K
12:04 51.19 51.19 51.19 51.19 1.9K
12:05 51.20 51.20 51.20 51.20 1.1K
12:06 51.18 51.21 51.18 51.20 4.6K
12:07 51.20 51.20 51.20 51.20 0.1K
12:08 51.20 51.23 51.20 51.23 0.7K
12:09 51.23 51.25 51.22 51.22 6.2K
12:10 51.22 51.27 51.22 51.27 3.2K
12:11 51.27 51.27 51.27 51.27 0.1K
12:12 51.27 51.27 51.23 51.23 2.7K
12:13 51.25 51.25 51.18 51.18 8.5K
12:14 51.18 51.18 51.18 51.18 0.7K
12:15 51.15 51.16 51.15 51.16 0.5K
12:16 51.16 51.16 51.16 51.16 0.9K
12:17 51.16 51.16 51.16 51.16 2.0K
12:18 51.16 51.16 51.11 51.16 2.8K
12:19 51.16 51.21 51.16 51.21 3.3K
12:20 51.21 51.22 51.21 51.22 1.1K
12:21 51.22 51.22 51.22 51.22 2.7K
12:22 51.22 51.22 51.22 51.22 0.1K
12:23 51.22 51.22 51.22 51.22 2.7K
12:24 51.24 51.24 51.20 51.20 5.0K
12:25 51.20 51.23 51.20 51.22 1.4K
12:26 51.21 51.21 51.17 51.17 2.2K
12:27 51.17 51.18 51.16 51.16 0.7K
12:28 51.18 51.18 51.18 51.18 1.5K
12:29 51.16 51.17 51.14 51.17 5.9K
12:30 51.17 51.20 51.17 51.20 4.2K
12:31 51.20 51.21 51.17 51.21 0.9K
12:32 51.21 51.21 51.19 51.19 0.2K
12:33 51.19 51.19 51.19 51.19 0.3K
12:34 51.19 51.21 51.19 51.21 2.1K
12:35 51.21 51.28 51.21 51.27 14.7K
12:36 51.28 51.28 51.27 51.27 0.8K
12:37 51.27 51.27 51.24 51.24 2.5K
12:38 51.25 51.25 51.25 51.25 0.2K
12:39 51.25 51.25 51.23 51.23 1.6K
12:40 51.21 51.23 51.21 51.23 0.6K
12:41 51.21 51.25 51.21 51.25 3.0K
12:42 51.25 51.25 51.24 51.25 4.3K
12:43 51.24 51.25 51.24 51.25 0.5K
12:44 51.25 51.25 51.25 51.25 0.4K
12:45 51.25 51.25 51.24 51.24 0.7K
12:46 51.24 51.24 51.24 51.24 1.6K
12:47 51.24 51.24 51.23 51.23 2.8K
12:48 51.23 51.23 51.23 51.23 1.4K
12:49 51.23 51.23 51.21 51.21 0.3K
12:50 51.22 51.24 51.22 51.24 3.9K
12:51 51.24 51.27 51.24 51.25 7.0K
12:52 51.25 51.26 51.25 51.26 1.2K
12:53 51.26 51.26 51.26 51.26 1.4K
12:54 51.26 51.26 51.25 51.25 3.2K
12:55 51.25 51.25 51.21 51.21 1.8K
12:56 51.24 51.25 51.24 51.25 2.6K
12:57 51.25 51.26 51.25 51.25 1.7K
12:58 51.23 51.23 51.23 51.23 1.3K
12:59 51.23 51.24 51.23 51.24 1.2K
13:00 51.24 51.24 51.22 51.22 2.3K
13:01 51.22 51.22 51.22 51.22 0.3K
13:02 51.22 51.22 51.19 51.19 2.9K
13:03 51.21 51.21 51.21 51.21 0.5K
13:04 51.21 51.21 51.19 51.19 1.0K
13:05 51.19 51.24 51.19 51.24 9.7K
13:06 51.24 51.24 51.24 51.24 0.2K
13:07 51.24 51.24 51.20 51.20 2.0K
13:08 51.20 51.20 51.20 51.20 1.1K
13:09 51.20 51.23 51.20 51.23 1.6K
13:10 51.22 51.23 51.22 51.22 2.0K
13:11 51.22 51.22 51.22 51.22 1.7K
13:12 51.22 51.22 51.20 51.21 2.7K
13:13 51.21 51.21 51.20 51.20 0.7K
13:14 51.20 51.21 51.20 51.21 2.8K
13:15 51.21 51.21 51.21 51.21 0.7K
13:16 51.21 51.21 51.16 51.16 2.8K
13:17 51.16 51.17 51.16 51.17 0.9K
13:18 51.17 51.18 51.16 51.18 2.0K
13:19 51.18 51.18 51.17 51.17 3.8K
13:20 51.17 51.17 51.17 51.17 0.7K
13:21 51.14 51.15 51.12 51.12 1.4K
13:22 51.12 51.12 51.10 51.10 2.2K
13:23 51.10 51.11 51.10 51.10 3.4K
13:24 51.10 51.13 51.10 51.13 3.3K
13:25 51.13 51.13 51.10 51.10 1.5K
13:26 51.10 51.14 51.10 51.14 4.5K
13:27 51.15 51.15 51.15 51.15 2.8K
13:28 51.15 51.15 51.13 51.13 2.7K
13:29 51.12 51.14 51.12 51.14 0.9K
13:30 51.14 51.15 51.14 51.15 13.0K
13:31 51.15 51.17 51.15 51.17 1.8K
13:32 51.17 51.18 51.17 51.18 3.7K
13:33 51.18 51.18 51.17 51.17 2.0K
13:34 51.17 51.22 51.17 51.22 5.7K
13:35 51.22 51.22 51.22 51.22 0.5K
13:36 51.22 51.23 51.22 51.23 8.8K
13:37 51.23 51.27 51.23 51.23 17.9K
13:38 51.24 51.25 51.23 51.23 1.8K
13:39 51.22 51.22 51.22 51.22 0.1K
13:40 51.22 51.28 51.22 51.27 22.2K
13:41 51.27 51.27 51.26 51.26 1.0K
13:42 51.26 51.26 51.26 51.26 0.2K
13:43 51.26 51.29 51.26 51.26 2.4K
13:44 51.26 51.26 51.26 51.26 0.5K
13:45 51.20 51.20 51.20 51.20 5.1K
13:46 51.20 51.20 51.19 51.20 0.9K
13:47 51.17 51.17 51.17 51.17 1.1K
13:48 51.18 51.19 51.18 51.19 1.7K
13:49 51.19 51.20 51.17 51.20 3.4K
13:50 51.19 51.19 51.19 51.19 2.1K
13:51 51.19 51.19 51.19 51.19 0.1K
13:52 51.19 51.20 51.17 51.20 3.1K
13:53 51.20 51.20 51.20 51.20 0.4K
13:54 51.21 51.22 51.21 51.22 3.0K
13:55 51.22 51.23 51.22 51.23 1.8K
13:56 51.23 51.23 51.21 51.21 1.8K
13:57 51.21 51.21 51.18 51.21 0.5K
13:58 51.21 51.21 51.21 51.21 0.9K
13:59 51.21 51.22 51.21 51.22 2.7K
14:00 51.22 51.22 51.21 51.21 0.9K
14:01 51.21 51.22 51.20 51.22 1.3K
14:02 51.21 51.22 51.21 51.22 3.3K
14:03 51.22 51.23 51.22 51.23 2.3K
14:04 51.26 51.27 51.26 51.27 1.0K
14:05 51.28 51.29 51.28 51.28 1.6K
14:06 51.28 51.28 51.28 51.28 0.4K
14:07 51.28 51.28 51.28 51.28 1.9K
14:08 51.28 51.29 51.28 51.29 1.8K
14:09 51.28 51.28 51.27 51.27 4.6K
14:10 51.27 51.27 51.24 51.24 1.3K
14:11 51.24 51.24 51.24 51.24 0.6K
14:12 51.20 51.23 51.20 51.23 4.8K
14:13 51.25 51.25 51.25 51.25 1.8K
14:14 51.25 51.26 51.25 51.26 1.0K
14:15 51.26 51.29 51.26 51.29 1.7K
14:16 51.29 51.29 51.29 51.29 0.8K
14:17 51.29 51.29 51.28 51.29 2.9K
14:18 51.28 51.28 51.28 51.28 0.6K
14:19 51.28 51.28 51.27 51.27 1.5K
14:20 51.27 51.27 51.26 51.26 1.0K
14:21 51.27 51.28 51.27 51.28 4.1K
14:22 51.28 51.29 51.28 51.29 2.9K
14:23 51.29 51.29 51.28 51.29 1.7K
14:24 51.29 51.29 51.27 51.27 1.0K
14:25 51.27 51.28 51.26 51.26 1.5K
14:26 51.24 51.25 51.24 51.25 1.2K
14:27 51.25 51.26 51.23 51.23 2.0K
14:28 51.21 51.22 51.21 51.22 4.5K
14:29 51.21 51.21 51.21 51.21 1.0K
14:30 51.21 51.21 51.21 51.21 0.5K
14:31 51.22 51.22 51.22 51.22 3.6K
14:32 51.22 51.23 51.22 51.23 0.1K
14:33 51.22 51.24 51.22 51.24 3.8K
14:34 51.24 51.24 51.24 51.24 0.2K
14:35 51.24 51.24 51.24 51.24 0.4K
14:36 51.24 51.24 51.24 51.24 1.9K
14:37 51.24 51.24 51.20 51.20 0.9K
14:38 51.20 51.21 51.20 51.21 1.3K
14:39 51.18 51.19 51.18 51.19 2.1K
14:40 51.19 51.20 51.19 51.20 6.3K
14:41 51.20 51.22 51.20 51.22 4.4K
14:42 51.23 51.23 51.23 51.23 1.5K
14:43 51.24 51.24 51.24 51.24 0.7K
14:44 51.24 51.24 51.23 51.23 0.4K
14:45 51.23 51.25 51.23 51.24 2.5K
14:46 51.25 51.26 51.25 51.26 3.8K
14:47 51.26 51.26 51.26 51.26 1.2K
14:48 51.26 51.26 51.25 51.25 2.5K
14:49 51.25 51.25 51.24 51.24 0.8K
14:50 51.23 51.23 51.22 51.22 2.7K
14:51 51.20 51.25 51.20 51.25 8.8K
14:52 51.24 51.24 51.24 51.24 0.6K
14:53 51.24 51.24 51.21 51.21 4.7K
14:54 51.21 51.22 51.21 51.22 1.3K
14:55 51.22 51.22 51.22 51.22 1.3K
14:56 51.20 51.20 51.20 51.20 1.1K
14:57 51.19 51.19 51.18 51.18 1.8K
14:58 51.18 51.19 51.18 51.19 3.2K
14:59 51.18 51.20 51.18 51.20 6.3K
15:00 51.20 51.20 51.20 51.20 0.7K
15:01 51.18 51.20 51.18 51.20 1.0K
15:02 51.16 51.18 51.15 51.18 5.3K
15:03 51.17 51.17 51.17 51.17 0.9K
15:04 51.17 51.17 51.15 51.15 1.3K
15:05 51.13 51.16 51.13 51.15 10.1K
15:06 51.18 51.19 51.18 51.19 1.9K
15:07 51.19 51.19 51.18 51.18 1.3K
15:08 51.18 51.18 51.18 51.18 8.0K
15:09 51.18 51.18 51.14 51.14 7.2K
15:10 51.14 51.14 51.14 51.14 1.9K
15:11 51.15 51.16 51.14 51.14 3.3K
15:12 51.14 51.15 51.14 51.15 5.4K
15:13 51.12 51.12 51.11 51.11 1.9K
15:14 51.12 51.13 51.12 51.13 6.3K
15:15 51.14 51.15 51.11 51.11 1.5K
15:16 51.11 51.11 51.10 51.10 1.4K
15:17 51.09 51.10 51.09 51.10 1.9K
15:18 51.06 51.07 51.06 51.07 9.8K
15:19 51.06 51.07 51.06 51.07 3.8K
15:20 51.07 51.07 51.06 51.06 1.7K
15:21 51.06 51.06 51.06 51.06 3.2K
15:22 51.06 51.06 51.06 51.06 2.9K
15:23 51.06 51.06 51.05 51.05 5.4K
15:24 51.05 51.05 51.04 51.04 1.3K
15:25 51.03 51.05 51.03 51.04 5.1K
15:26 51.02 51.02 50.98 50.98 13.3K
15:27 50.98 50.98 50.94 50.98 12.0K
15:28 50.98 51.00 50.98 51.00 2.6K
15:29 51.00 51.02 51.00 51.02 2.4K
15:30 51.02 51.02 51.02 51.02 0.5K
15:31 51.00 51.00 51.00 51.00 10.7K
15:32 50.98 51.01 50.98 51.00 3.4K
15:33 51.00 51.00 50.99 50.99 6.3K
15:34 50.99 50.99 50.96 50.96 2.4K
15:35 50.94 50.96 50.92 50.96 17.2K
15:36 50.96 50.97 50.93 50.95 6.7K
15:37 50.95 50.95 50.95 50.95 6.2K
15:38 50.95 50.96 50.95 50.96 6.3K
15:39 50.95 50.96 50.95 50.95 1.5K
15:40 50.93 50.94 50.93 50.93 6.0K
15:41 50.93 50.94 50.93 50.94 13.8K
15:42 50.94 50.94 50.89 50.89 6.6K
15:43 50.88 50.88 50.85 50.85 9.2K
15:44 50.81 50.85 50.81 50.84 30.4K
15:45 50.89 50.89 50.85 50.85 13.0K
15:46 50.87 50.87 50.84 50.86 5.9K
15:47 50.86 50.86 50.82 50.82 4.9K
15:48 50.81 50.83 50.79 50.83 13.4K
15:49 50.83 50.83 50.78 50.81 6.9K
15:50 50.78 50.78 50.77 50.77 7.1K
15:51 50.70 50.70 50.68 50.70 32.5K
15:52 50.77 50.79 50.73 50.73 17.2K
15:53 50.73 50.78 50.70 50.78 27.4K
15:54 50.77 50.77 50.69 50.69 15.2K
15:55 50.69 50.73 50.69 50.73 40.1K
15:56 50.77 50.78 50.76 50.77 28.1K
15:57 50.76 50.78 50.75 50.78 26.0K
15:58 50.76 50.81 50.76 50.81 25.1K
15:59 50.81 50.81 50.75 50.75 20.6K
16:00 50.72 51.16 50.40 50.63 215.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available