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 50.65 51.00 50.65 50.86 9.4K
09:32 50.86 51.25 50.86 51.25 4.0K
09:33 51.25 51.25 51.19 51.19 1.0K
09:34 51.19 51.58 51.19 51.56 3.0K
09:35 51.55 51.60 51.55 51.60 3.0K
09:36 51.77 51.77 51.30 51.37 19.2K
09:37 51.37 51.41 51.37 51.41 0.2K
09:38 51.41 51.41 51.21 51.21 0.3K
09:39 51.21 51.36 51.21 51.23 0.8K
09:40 51.23 51.23 51.06 51.06 3.7K
09:41 51.06 51.06 51.05 51.05 0.7K
09:42 50.95 51.00 50.95 51.00 1.9K
09:43 51.00 51.20 50.99 51.20 0.5K
09:44 51.20 51.20 51.08 51.10 0.9K
09:45 51.10 51.10 51.04 51.04 0.4K
09:46 51.04 51.04 51.04 51.04 1.7K
09:47 51.04 51.05 51.04 51.05 0.3K
09:48 51.05 51.05 50.98 50.98 0.6K
09:49 50.98 50.98 50.98 50.98 0.8K
09:50 50.98 50.98 50.73 50.73 1.0K
09:51 50.62 50.62 50.62 50.62 2.8K
09:52 50.50 50.74 50.50 50.74 2.1K
09:53 50.74 50.74 50.71 50.71 3.9K
09:54 50.67 50.67 50.61 50.61 1.4K
09:55 50.61 50.72 50.55 50.55 2.8K
09:56 50.46 50.46 50.33 50.43 26.3K
09:57 50.46 50.46 50.46 50.46 0.5K
09:58 50.46 50.51 50.46 50.51 0.3K
09:59 50.55 50.57 50.55 50.57 0.3K
10:00 50.42 50.42 50.42 50.42 4.3K
10:01 50.42 50.48 50.42 50.48 1.3K
10:02 50.48 50.48 50.48 50.48 2.3K
10:03 50.42 50.42 50.39 50.42 3.5K
10:04 50.42 50.52 50.42 50.44 3.0K
10:05 50.52 50.52 50.39 50.49 4.2K
10:06 50.47 50.48 50.45 50.48 5.0K
10:07 50.54 50.54 50.39 50.39 8.3K
10:08 50.43 50.43 50.32 50.32 2.2K
10:09 50.26 50.33 50.26 50.33 3.9K
10:10 50.31 50.33 50.30 50.33 3.7K
10:11 50.33 50.33 50.20 50.20 6.1K
10:12 50.06 50.20 50.06 50.20 3.0K
10:13 50.20 50.22 50.20 50.21 0.4K
10:14 50.21 50.33 50.21 50.33 4.2K
10:15 50.43 50.50 50.43 50.50 2.0K
10:16 50.50 50.50 50.49 50.49 0.7K
10:17 50.49 50.49 50.49 50.49 0.9K
10:18 50.49 50.49 50.43 50.43 5.7K
10:19 50.48 50.54 50.48 50.54 2.5K
10:20 50.54 50.54 50.53 50.53 0.6K
10:21 50.53 50.53 50.51 50.51 2.2K
10:22 50.48 50.48 50.35 50.35 15.9K
10:23 50.28 50.36 50.28 50.36 2.5K
10:24 50.36 50.36 50.25 50.30 6.0K
10:25 50.26 50.30 50.26 50.30 3.2K
10:26 50.30 50.35 50.27 50.27 0.9K
10:27 50.27 50.27 50.27 50.27 0.7K
10:28 50.23 50.24 50.18 50.24 7.0K
10:29 50.22 50.22 50.18 50.22 3.6K
10:30 50.18 50.18 50.17 50.17 3.3K
10:31 50.18 50.18 50.05 50.05 2.5K
10:32 50.05 50.13 50.05 50.13 1.1K
10:33 49.97 49.97 49.92 49.93 26.6K
10:34 49.93 49.95 49.92 49.95 8.0K
10:35 50.04 50.04 50.03 50.03 1.3K
10:36 49.97 49.97 49.83 49.83 6.8K
10:37 49.83 49.86 49.82 49.82 2.8K
10:38 49.75 49.84 49.75 49.84 18.9K
10:39 49.89 49.90 49.88 49.88 1.6K
10:40 49.88 50.00 49.88 49.97 3.4K
10:41 49.95 49.95 49.95 49.95 0.4K
10:42 49.95 49.99 49.91 49.96 4.9K
10:43 50.00 50.00 49.91 50.00 6.5K
10:44 50.00 50.00 49.91 49.94 2.8K
10:45 49.92 49.96 49.92 49.94 3.9K
10:46 49.94 49.94 49.83 49.90 5.2K
10:47 49.69 49.82 49.60 49.60 10.2K
10:48 49.54 49.54 49.34 49.41 42.5K
10:49 49.41 49.47 49.40 49.40 35.9K
10:50 49.39 49.49 49.37 49.43 37.1K
10:51 49.37 49.37 49.37 49.37 0.3K
10:52 49.33 49.33 49.25 49.25 17.0K
10:53 49.28 49.37 49.27 49.27 9.3K
10:54 49.27 49.31 49.25 49.31 5.1K
10:55 49.45 49.50 49.43 49.43 12.4K
10:56 49.43 49.43 49.36 49.36 2.6K
10:57 49.47 49.52 49.43 49.52 11.1K
10:58 49.52 49.56 49.52 49.56 1.3K
10:59 49.60 49.60 49.54 49.54 6.6K
11:00 49.49 49.54 49.49 49.54 2.2K
11:01 49.47 49.63 49.47 49.63 8.3K
11:02 49.63 49.82 49.62 49.82 9.2K
11:03 49.79 49.84 49.79 49.84 0.8K
11:04 49.84 49.84 49.73 49.81 1.5K
11:05 49.81 49.81 49.68 49.69 22.6K
11:06 49.68 49.72 49.65 49.65 3.1K
11:07 49.74 49.74 49.65 49.65 2.9K
11:08 49.65 49.71 49.65 49.69 2.9K
11:09 49.62 49.67 49.50 49.57 9.3K
11:10 49.57 49.57 49.42 49.42 11.3K
11:11 49.42 49.49 49.42 49.49 3.6K
11:12 49.49 49.49 49.45 49.49 3.8K
11:13 49.49 49.49 49.47 49.47 2.1K
11:14 49.47 49.51 49.46 49.46 0.7K
11:15 49.46 49.47 49.44 49.44 14.4K
11:16 49.43 49.46 49.43 49.46 6.1K
11:17 49.44 49.49 49.44 49.49 2.6K
11:18 49.49 49.49 49.42 49.42 1.1K
11:19 49.45 49.45 49.41 49.41 3.3K
11:20 49.41 49.45 49.31 49.31 3.3K
11:21 49.31 49.44 49.31 49.43 7.9K
11:22 49.45 49.51 49.45 49.51 4.6K
11:23 49.51 49.51 49.46 49.46 0.9K
11:24 49.48 49.61 49.48 49.60 10.5K
11:25 49.60 49.63 49.59 49.63 2.3K
11:26 49.63 49.63 49.55 49.55 8.0K
11:27 49.55 49.59 49.55 49.59 3.2K
11:28 49.58 49.59 49.58 49.59 5.3K
11:29 49.50 49.50 49.50 49.50 4.8K
11:30 49.50 49.51 49.49 49.51 2.1K
11:31 49.51 49.55 49.51 49.55 2.2K
11:32 49.55 49.58 49.53 49.58 4.2K
11:33 49.61 49.64 49.61 49.63 3.9K
11:34 49.63 49.67 49.63 49.63 1.1K
11:35 49.62 49.72 49.62 49.72 4.6K
11:36 49.72 49.74 49.72 49.74 6.1K
11:37 49.70 49.73 49.70 49.73 1.6K
11:38 49.73 49.73 49.67 49.67 6.7K
11:39 49.67 49.67 49.66 49.66 1.3K
11:40 49.66 49.66 49.61 49.65 6.1K
11:41 49.69 49.69 49.63 49.63 9.7K
11:42 49.60 49.61 49.57 49.57 5.0K
11:43 49.57 49.58 49.56 49.56 9.8K
11:44 49.57 49.57 49.56 49.56 4.6K
11:45 49.56 49.56 49.55 49.56 4.8K
11:46 49.57 49.65 49.57 49.63 19.0K
11:47 49.63 49.63 49.59 49.59 2.1K
11:48 49.59 49.59 49.52 49.59 1.8K
11:49 49.59 49.60 49.56 49.59 17.9K
11:50 49.60 49.62 49.59 49.59 17.0K
11:51 49.66 49.70 49.66 49.70 5.6K
11:52 49.70 49.77 49.70 49.77 1.2K
11:53 49.77 49.82 49.72 49.72 5.7K
11:54 49.72 49.84 49.72 49.81 4.7K
11:55 49.81 49.81 49.71 49.71 4.0K
11:56 49.75 49.78 49.75 49.78 19.7K
11:57 49.68 49.71 49.63 49.71 46.8K
11:58 49.71 49.71 49.71 49.71 4.2K
11:59 49.70 49.73 49.70 49.70 5.2K
12:00 49.73 49.73 49.72 49.72 1.3K
12:01 49.72 49.74 49.72 49.74 6.2K
12:02 49.71 49.71 49.68 49.69 9.3K
12:03 49.64 49.66 49.63 49.63 2.9K
12:04 49.63 49.63 49.63 49.63 0.1K
12:05 49.62 49.72 49.62 49.72 4.6K
12:06 49.72 49.72 49.68 49.68 2.5K
12:07 49.72 49.72 49.60 49.60 4.8K
12:08 49.60 49.63 49.60 49.61 2.3K
12:09 49.61 49.61 49.57 49.57 3.1K
12:10 49.57 49.62 49.53 49.53 4.5K
12:11 49.53 49.53 49.51 49.51 5.6K
12:12 49.54 49.54 49.51 49.51 3.4K
12:13 49.59 49.74 49.59 49.70 4.6K
12:14 49.70 49.74 49.70 49.74 5.3K
12:15 49.69 49.74 49.69 49.74 6.4K
12:16 49.74 49.84 49.74 49.84 22.8K
12:17 49.85 49.85 49.85 49.85 2.8K
12:18 49.85 49.88 49.85 49.88 0.6K
12:19 49.88 49.88 49.83 49.88 1.1K
12:20 49.88 49.88 49.78 49.86 7.1K
12:21 49.86 49.86 49.80 49.80 1.7K
12:22 49.74 49.75 49.71 49.71 16.3K
12:23 49.71 49.71 49.71 49.71 1.1K
12:24 49.71 49.77 49.71 49.71 1.1K
12:25 49.66 49.70 49.66 49.70 2.6K
12:26 49.65 49.69 49.65 49.69 8.0K
12:27 49.74 49.74 49.70 49.72 3.6K
12:28 49.74 49.74 49.71 49.72 1.2K
12:29 49.74 49.74 49.73 49.73 3.5K
12:30 49.73 49.73 49.64 49.65 10.9K
12:31 49.65 49.67 49.64 49.67 5.7K
12:32 49.67 49.79 49.67 49.78 9.4K
12:33 49.80 49.83 49.78 49.78 6.3K
12:34 49.78 49.80 49.75 49.75 7.1K
12:35 49.73 49.73 49.73 49.73 0.7K
12:36 49.73 49.73 49.66 49.66 4.3K
12:37 49.66 49.66 49.60 49.60 1.4K
12:38 49.60 49.60 49.50 49.50 6.0K
12:39 49.50 49.63 49.50 49.57 10.9K
12:40 49.57 49.57 49.57 49.57 0.4K
12:41 49.57 49.57 49.56 49.56 2.9K
12:42 49.56 49.56 49.53 49.53 2.4K
12:43 49.53 49.53 49.48 49.50 2.1K
12:44 49.50 49.50 49.47 49.49 3.6K
12:45 49.49 49.49 49.41 49.41 4.6K
12:46 49.48 49.48 49.48 49.48 10.5K
12:47 49.48 49.48 49.44 49.44 1.6K
12:48 49.39 49.39 49.35 49.35 2.6K
12:49 49.35 49.35 49.34 49.34 2.6K
12:50 49.34 49.34 49.30 49.34 13.5K
12:51 49.34 49.42 49.34 49.39 1.1K
12:52 49.42 49.42 49.39 49.39 3.0K
12:53 49.39 49.39 49.39 49.39 1.2K
12:54 49.39 49.39 49.39 49.39 1.2K
12:55 49.45 49.45 49.42 49.42 3.0K
12:56 49.47 49.47 49.36 49.36 12.9K
12:57 49.37 49.37 49.37 49.37 1.3K
12:58 49.37 49.37 49.37 49.37 0.1K
12:59 49.37 49.37 49.34 49.34 2.5K
13:00 49.34 49.34 49.23 49.23 13.4K
13:01 49.23 49.25 49.20 49.22 6.1K
13:02 49.21 49.27 49.21 49.24 1.8K
13:03 49.31 49.33 49.31 49.33 3.7K
13:04 49.33 49.37 49.33 49.37 3.0K
13:05 49.37 49.37 49.33 49.33 0.5K
13:06 49.38 49.38 49.38 49.38 2.3K
13:07 49.49 49.49 49.43 49.43 2.9K
13:08 49.43 49.45 49.43 49.45 2.9K
13:09 49.45 49.57 49.45 49.57 6.0K
13:10 49.52 49.55 49.52 49.54 1.2K
13:11 49.59 49.60 49.54 49.60 2.5K
13:12 49.58 49.58 49.55 49.55 1.3K
13:13 49.54 49.56 49.54 49.56 1.5K
13:14 49.56 49.56 49.56 49.56 1.1K
13:15 49.56 49.56 49.55 49.55 0.8K
13:16 49.55 49.55 49.52 49.52 1.0K
13:17 49.53 49.56 49.53 49.56 2.8K
13:18 49.54 49.57 49.54 49.55 2.3K
13:19 49.54 49.54 49.54 49.54 2.3K
13:20 49.54 49.58 49.54 49.58 2.0K
13:21 49.56 49.56 49.54 49.54 3.6K
13:22 49.54 49.55 49.54 49.55 1.0K
13:23 49.55 49.59 49.55 49.59 1.8K
13:24 49.59 49.64 49.59 49.63 5.6K
13:25 49.61 49.61 49.52 49.52 10.0K
13:26 49.55 49.55 49.55 49.55 1.5K
13:27 49.55 49.57 49.50 49.50 1.5K
13:28 49.50 49.57 49.50 49.57 0.7K
13:29 49.62 49.65 49.62 49.65 9.9K
13:30 49.65 49.65 49.60 49.60 4.5K
13:31 49.60 49.63 49.60 49.63 0.8K
13:32 49.63 49.68 49.63 49.68 4.6K
13:33 49.68 49.70 49.68 49.70 1.1K
13:34 49.70 49.70 49.70 49.70 0.2K
13:35 49.70 49.72 49.70 49.72 3.5K
13:36 49.74 49.74 49.74 49.74 3.1K
13:37 49.74 49.76 49.73 49.73 1.4K
13:38 49.75 49.75 49.73 49.75 1.9K
13:39 49.75 49.80 49.75 49.80 7.4K
13:40 49.80 49.82 49.77 49.77 13.3K
13:41 49.74 49.80 49.74 49.80 5.4K
13:42 49.80 49.80 49.75 49.75 3.3K
13:43 49.80 49.80 49.80 49.80 1.3K
13:44 49.80 49.80 49.80 49.80 0.0K
13:45 49.81 49.82 49.81 49.81 5.2K
13:46 49.81 49.81 49.81 49.81 0.1K
13:47 49.80 49.80 49.75 49.75 1.6K
13:48 49.75 49.75 49.75 49.75 1.0K
13:49 49.75 49.77 49.74 49.77 5.7K
13:50 49.71 49.77 49.71 49.77 1.9K
13:51 49.77 49.77 49.76 49.76 0.1K
13:52 49.76 49.78 49.76 49.78 1.4K
13:53 49.78 49.80 49.77 49.79 3.8K
13:54 49.79 49.79 49.73 49.73 2.2K
13:55 49.75 49.77 49.75 49.77 2.7K
13:56 49.77 49.77 49.73 49.73 1.0K
13:57 49.75 49.75 49.69 49.69 4.1K
13:58 49.69 49.73 49.69 49.73 1.9K
13:59 49.75 49.75 49.70 49.70 3.1K
14:00 49.70 49.72 49.70 49.70 1.1K
14:01 49.70 49.70 49.69 49.69 6.3K
14:02 49.67 49.67 49.62 49.62 2.8K
14:03 49.61 49.66 49.61 49.66 1.3K
14:04 49.66 49.66 49.66 49.66 0.9K
14:05 49.60 49.60 49.58 49.58 6.3K
14:06 49.58 49.58 49.58 49.58 1.5K
14:07 49.58 49.58 49.50 49.50 5.8K
14:08 49.52 49.52 49.44 49.44 1.8K
14:09 49.44 49.44 49.42 49.42 3.8K
14:10 49.42 49.42 49.31 49.33 3.2K
14:11 49.33 49.36 49.33 49.36 1.6K
14:12 49.33 49.44 49.33 49.44 23.7K
14:13 49.44 49.49 49.44 49.48 6.7K
14:14 49.48 49.48 49.48 49.48 0.5K
14:15 49.50 49.51 49.47 49.51 13.0K
14:16 49.51 49.58 49.51 49.58 3.7K
14:17 49.59 49.59 49.59 49.59 0.7K
14:18 49.59 49.60 49.59 49.60 4.0K
14:19 49.61 49.61 49.58 49.59 3.5K
14:20 49.59 49.59 49.59 49.59 11.3K
14:21 49.58 49.58 49.56 49.56 4.9K
14:22 49.54 49.55 49.50 49.50 7.6K
14:23 49.54 49.54 49.50 49.53 4.5K
14:24 49.50 49.53 49.50 49.51 5.5K
14:25 49.50 49.55 49.50 49.55 8.2K
14:26 49.55 49.55 49.54 49.54 0.4K
14:27 49.54 49.56 49.53 49.53 7.1K
14:28 49.53 49.53 49.50 49.53 7.4K
14:29 49.53 49.57 49.53 49.55 2.9K
14:30 49.59 49.62 49.59 49.62 3.6K
14:31 49.68 49.68 49.61 49.61 1.2K
14:32 49.66 49.70 49.64 49.67 9.5K
14:33 49.67 49.72 49.67 49.72 5.6K
14:34 49.69 49.70 49.66 49.70 22.5K
14:35 49.68 49.70 49.68 49.68 1.4K
14:36 49.66 49.68 49.66 49.68 1.4K
14:37 49.68 49.70 49.66 49.66 4.3K
14:38 49.63 49.67 49.63 49.67 2.0K
14:39 49.67 49.68 49.67 49.68 3.6K
14:40 49.66 49.77 49.66 49.77 4.4K
14:41 49.77 49.81 49.77 49.79 18.3K
14:42 49.75 49.77 49.75 49.76 1.5K
14:43 49.76 49.76 49.76 49.76 0.7K
14:44 49.79 49.79 49.74 49.74 5.0K
14:45 49.75 49.78 49.75 49.77 4.6K
14:46 49.77 49.79 49.77 49.79 0.9K
14:47 49.80 49.81 49.80 49.81 1.0K
14:48 49.77 49.81 49.74 49.74 3.2K
14:49 49.74 49.76 49.73 49.76 3.1K
14:50 49.73 49.73 49.69 49.69 3.0K
14:51 49.74 49.74 49.74 49.74 2.0K
14:52 49.74 49.78 49.73 49.78 1.7K
14:53 49.78 49.78 49.75 49.77 4.3K
14:54 49.77 49.79 49.77 49.79 0.8K
14:55 49.80 49.82 49.75 49.75 5.2K
14:56 49.75 49.77 49.72 49.77 5.0K
14:57 49.77 49.77 49.77 49.77 0.5K
14:58 49.76 49.76 49.73 49.76 7.1K
14:59 49.77 49.77 49.77 49.77 0.7K
15:00 49.74 49.75 49.73 49.75 6.4K
15:01 49.73 49.74 49.73 49.74 2.0K
15:02 49.77 49.77 49.72 49.72 6.7K
15:03 49.72 49.72 49.72 49.72 0.3K
15:04 49.71 49.71 49.63 49.63 7.7K
15:05 49.63 49.64 49.62 49.62 4.8K
15:06 49.64 49.65 49.63 49.63 1.3K
15:07 49.63 49.63 49.58 49.58 5.9K
15:08 49.58 49.58 49.45 49.45 18.7K
15:09 49.49 49.49 49.45 49.46 3.0K
15:10 49.46 49.58 49.46 49.58 7.8K
15:11 49.58 49.58 49.58 49.58 0.2K
15:12 49.63 49.63 49.56 49.56 4.3K
15:13 49.56 49.59 49.56 49.59 7.3K
15:14 49.59 49.66 49.58 49.66 3.4K
15:15 49.66 49.68 49.64 49.64 0.6K
15:16 49.64 49.64 49.62 49.62 4.2K
15:17 49.62 49.65 49.62 49.65 4.3K
15:18 49.67 49.67 49.63 49.63 4.4K
15:19 49.64 49.64 49.62 49.62 1.0K
15:20 49.61 49.62 49.60 49.60 3.7K
15:21 49.60 49.62 49.60 49.60 2.2K
15:22 49.58 49.67 49.58 49.67 8.6K
15:23 49.67 49.74 49.67 49.70 5.8K
15:24 49.70 49.71 49.69 49.69 2.3K
15:25 49.72 49.76 49.72 49.76 5.9K
15:26 49.76 49.76 49.75 49.76 6.9K
15:27 49.79 49.79 49.77 49.77 3.7K
15:28 49.81 49.82 49.81 49.82 2.7K
15:29 49.82 49.82 49.82 49.82 6.3K
15:30 49.82 49.82 49.73 49.73 4.4K
15:31 49.73 49.74 49.72 49.74 10.3K
15:32 49.74 49.78 49.74 49.78 0.5K
15:33 49.78 49.78 49.74 49.76 5.6K
15:34 49.73 49.74 49.70 49.71 3.9K
15:35 49.71 49.74 49.71 49.71 2.6K
15:36 49.71 49.79 49.71 49.79 9.7K
15:37 49.78 49.78 49.78 49.78 1.2K
15:38 49.78 49.78 49.76 49.77 3.7K
15:39 49.73 49.74 49.73 49.74 3.2K
15:40 49.73 49.73 49.72 49.72 2.5K
15:41 49.72 49.74 49.68 49.68 10.1K
15:42 49.70 49.73 49.68 49.73 9.3K
15:43 49.73 49.76 49.73 49.76 4.6K
15:44 49.81 49.83 49.81 49.83 5.2K
15:45 49.88 49.91 49.87 49.91 5.1K
15:46 49.89 49.89 49.85 49.87 13.7K
15:47 49.84 49.84 49.82 49.83 13.8K
15:48 49.86 49.86 49.81 49.81 8.4K
15:49 49.80 49.82 49.75 49.75 7.0K
15:50 49.75 49.80 49.75 49.80 14.6K
15:51 49.80 49.80 49.75 49.76 17.9K
15:52 49.77 49.82 49.77 49.82 18.8K
15:53 49.85 49.90 49.85 49.89 25.3K
15:54 49.85 49.89 49.84 49.89 8.1K
15:55 49.88 49.90 49.82 49.86 36.2K
15:56 49.82 49.83 49.82 49.83 16.0K
15:57 49.82 49.84 49.81 49.84 32.4K
15:58 49.85 49.91 49.85 49.90 28.7K
15:59 49.90 49.90 49.85 49.85 34.7K
16:00 49.85 50.00 49.75 49.79 122.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available