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 49.24 49.25 48.95 49.25 19.3K
09:32 49.13 49.13 49.12 49.12 1.4K
09:33 49.12 49.12 49.11 49.11 2.5K
09:34 49.11 49.11 49.05 49.05 3.2K
09:35 49.05 49.12 49.05 49.07 2.4K
09:36 49.07 49.21 49.07 49.11 6.1K
09:37 49.30 49.37 49.27 49.37 2.6K
09:38 49.30 49.30 49.29 49.29 1.1K
09:39 49.29 49.31 49.29 49.31 1.2K
09:40 49.27 49.27 49.27 49.27 0.7K
09:41 49.27 49.27 49.27 49.27 1.0K
09:42 49.41 49.41 49.37 49.37 3.5K
09:43 49.45 49.45 49.41 49.43 1.9K
09:44 49.43 49.43 49.40 49.40 1.9K
09:45 49.40 49.40 49.36 49.36 1.3K
09:46 49.32 49.35 49.32 49.35 5.3K
09:47 49.35 49.35 49.35 49.35 0.3K
09:48 49.36 49.38 49.36 49.38 0.5K
09:49 49.33 49.33 49.27 49.27 4.3K
09:50 49.27 49.37 49.27 49.33 0.8K
09:51 49.27 49.33 49.27 49.33 2.9K
09:52 49.31 49.42 49.31 49.42 15.3K
09:53 49.42 49.42 49.37 49.37 1.4K
09:54 49.36 49.36 49.36 49.36 0.2K
09:55 49.36 49.43 49.36 49.43 0.4K
09:56 49.36 49.38 49.28 49.38 2.3K
09:57 49.34 49.34 49.28 49.28 2.1K
09:58 49.28 49.40 49.28 49.40 2.1K
09:59 49.41 49.44 49.35 49.44 1.2K
10:00 49.43 49.43 49.39 49.39 3.6K
10:01 49.39 49.47 49.39 49.43 1.4K
10:02 49.48 49.48 49.45 49.45 6.5K
10:03 49.45 49.57 49.45 49.53 6.2K
10:04 49.47 49.52 49.47 49.52 1.2K
10:05 49.52 49.52 49.47 49.52 1.3K
10:06 49.52 49.54 49.46 49.54 1.1K
10:07 49.54 49.57 49.54 49.57 0.2K
10:08 49.57 49.59 49.48 49.48 0.7K
10:09 49.53 49.59 49.53 49.59 3.7K
10:10 49.59 49.59 49.59 49.59 2.2K
10:11 49.54 49.54 49.53 49.53 1.3K
10:12 49.53 49.53 49.53 49.53 0.4K
10:13 49.57 49.57 49.57 49.57 0.6K
10:14 49.57 49.63 49.57 49.63 2.1K
10:15 49.63 49.63 49.63 49.63 0.1K
10:16 49.63 49.68 49.63 49.68 0.8K
10:17 49.57 49.60 49.55 49.60 1.5K
10:18 49.60 49.60 49.60 49.60 0.8K
10:19 49.60 49.60 49.54 49.54 2.1K
10:20 49.54 49.55 49.54 49.55 0.7K
10:21 49.55 49.55 49.55 49.55 1.5K
10:22 49.53 49.54 49.53 49.54 0.9K
10:23 49.51 49.59 49.51 49.59 2.9K
10:24 49.59 49.59 49.55 49.55 0.1K
10:25 49.55 49.55 49.51 49.55 0.7K
10:26 49.55 49.55 49.55 49.55 0.4K
10:27 49.60 49.60 49.55 49.55 0.6K
10:28 49.55 49.55 49.52 49.52 0.6K
10:29 49.52 49.59 49.52 49.56 2.0K
10:30 49.56 49.56 49.56 49.56 1.3K
10:31 49.56 49.56 49.52 49.54 3.0K
10:32 49.54 49.55 49.54 49.54 1.1K
10:33 49.58 49.61 49.54 49.61 13.7K
10:34 49.61 49.61 49.54 49.54 1.9K
10:35 49.54 49.56 49.54 49.54 0.6K
10:36 49.54 49.54 49.54 49.54 0.1K
10:37 49.54 49.54 49.52 49.52 0.7K
10:38 49.55 49.55 49.55 49.55 1.9K
10:39 49.55 49.55 49.52 49.52 2.1K
10:40 49.52 49.52 49.50 49.50 0.8K
10:41 49.48 49.52 49.48 49.52 3.3K
10:42 49.52 49.52 49.50 49.50 4.5K
10:43 49.51 49.51 49.51 49.51 0.1K
10:44 49.51 49.51 49.51 49.51 1.7K
10:45 49.51 49.53 49.51 49.51 0.8K
10:46 49.51 49.51 49.51 49.51 0.2K
10:47 49.52 49.55 49.52 49.55 0.7K
10:48 49.55 49.55 49.55 49.55 1.1K
10:49 49.60 49.60 49.60 49.60 0.4K
10:50 49.60 49.63 49.60 49.63 0.6K
10:51 49.63 49.63 49.63 49.63 0.4K
10:52 49.64 49.64 49.64 49.64 1.0K
10:53 49.64 49.72 49.64 49.72 4.2K
10:54 49.76 49.76 49.76 49.76 43.0K
10:55 49.76 49.76 49.76 49.76 0.2K
10:56 49.76 49.76 49.73 49.73 1.2K
10:57 49.77 49.77 49.74 49.74 2.3K
10:58 49.73 49.73 49.71 49.71 4.1K
10:59 49.71 49.72 49.70 49.72 2.9K
11:00 49.72 49.72 49.72 49.72 3.3K
11:01 49.72 49.72 49.72 49.72 0.4K
11:02 49.71 49.73 49.71 49.72 4.5K
11:03 49.70 49.74 49.70 49.74 1.0K
11:04 49.74 49.74 49.73 49.74 3.1K
11:05 49.75 49.78 49.75 49.78 1.1K
11:06 49.78 49.81 49.78 49.80 5.7K
11:07 49.83 49.84 49.81 49.83 2.6K
11:08 49.83 49.84 49.83 49.84 0.9K
11:09 49.87 49.87 49.87 49.87 2.2K
11:10 49.87 49.93 49.87 49.90 7.7K
11:11 49.90 49.90 49.88 49.88 1.9K
11:12 49.90 49.90 49.90 49.90 0.3K
11:13 49.90 49.90 49.90 49.90 1.0K
11:14 49.92 49.92 49.89 49.89 3.8K
11:15 49.89 49.91 49.89 49.91 1.1K
11:16 49.91 49.91 49.89 49.89 5.6K
11:17 49.89 49.89 49.89 49.89 0.4K
11:18 49.89 49.89 49.86 49.86 0.7K
11:19 49.86 49.88 49.86 49.88 1.2K
11:20 49.88 49.88 49.88 49.88 1.8K
11:21 49.88 49.90 49.88 49.90 0.8K
11:22 49.90 49.90 49.88 49.88 0.7K
11:23 49.89 49.90 49.89 49.90 1.5K
11:24 49.90 49.90 49.90 49.90 1.0K
11:25 49.89 49.90 49.89 49.90 2.7K
11:26 49.95 50.02 49.95 50.02 29.3K
11:27 50.03 50.03 50.02 50.02 1.1K
11:28 50.02 50.02 49.99 49.99 4.0K
11:29 49.99 49.99 49.99 49.99 0.2K
11:30 50.02 50.06 50.01 50.01 4.2K
11:31 50.01 50.01 49.99 49.99 5.4K
11:32 49.99 49.99 49.99 49.99 0.5K
11:33 49.98 49.98 49.98 49.98 3.1K
11:34 49.98 49.98 49.98 49.98 0.5K
11:35 49.96 49.97 49.96 49.97 1.4K
11:36 49.97 49.99 49.95 49.99 8.0K
11:37 49.99 49.99 49.99 49.99 6.4K
11:38 49.99 50.00 49.99 50.00 3.4K
11:39 50.00 50.00 49.98 49.98 0.7K
11:40 49.98 49.99 49.98 49.99 2.0K
11:41 50.00 50.04 50.00 50.04 8.0K
11:42 50.01 50.01 50.01 50.01 3.1K
11:43 50.01 50.01 50.01 50.01 0.4K
11:44 50.01 50.01 50.01 50.01 0.3K
11:45 50.01 50.05 50.01 50.05 2.7K
11:46 50.05 50.07 50.05 50.06 3.0K
11:47 50.06 50.07 50.06 50.07 0.9K
11:48 50.07 50.07 50.07 50.07 0.9K
11:49 50.07 50.07 50.04 50.04 2.5K
11:50 50.04 50.13 50.04 50.13 4.8K
11:51 50.13 50.13 50.07 50.07 6.7K
11:52 50.07 50.08 50.02 50.02 4.5K
11:53 50.00 50.00 49.99 49.99 1.3K
11:54 49.99 50.01 49.99 50.01 1.0K
11:55 50.01 50.01 49.98 49.98 3.2K
11:56 49.98 49.99 49.98 49.99 0.5K
11:57 49.99 49.99 49.99 49.99 0.4K
11:58 50.05 50.05 50.04 50.04 2.3K
11:59 50.04 50.07 50.04 50.07 1.2K
12:00 50.07 50.13 50.07 50.13 1.3K
12:01 50.13 50.13 50.12 50.12 1.9K
12:02 50.11 50.15 50.11 50.15 1.1K
12:03 50.15 50.15 50.13 50.13 0.3K
12:04 50.13 50.13 50.10 50.10 2.0K
12:05 50.10 50.10 50.10 50.10 0.7K
12:06 50.10 50.14 50.10 50.14 8.1K
12:07 50.15 50.15 50.15 50.15 3.3K
12:08 50.15 50.15 50.13 50.13 3.7K
12:09 50.14 50.14 50.13 50.14 4.6K
12:10 50.14 50.14 50.12 50.12 1.2K
12:11 50.12 50.12 50.11 50.12 2.4K
12:12 50.14 50.14 50.13 50.13 1.6K
12:13 50.13 50.13 50.13 50.13 0.1K
12:14 50.15 50.15 50.15 50.15 4.5K
12:15 50.15 50.17 50.15 50.17 1.1K
12:16 50.17 50.18 50.15 50.15 2.7K
12:17 50.15 50.15 50.15 50.15 0.5K
12:18 50.15 50.15 50.15 50.15 3.0K
12:19 50.15 50.15 50.15 50.15 0.2K
12:20 50.15 50.15 50.15 50.15 1.2K
12:21 50.12 50.14 50.12 50.14 1.5K
12:22 50.14 50.14 50.12 50.12 1.8K
12:23 50.12 50.15 50.12 50.15 0.9K
12:24 50.15 50.15 50.14 50.14 2.2K
12:25 50.14 50.14 50.13 50.13 1.2K
12:26 50.15 50.15 50.15 50.15 2.0K
12:27 50.18 50.18 50.18 50.18 2.1K
12:28 50.20 50.20 50.20 50.20 1.0K
12:29 50.23 50.25 50.23 50.24 3.9K
12:30 50.24 50.24 50.22 50.22 3.9K
12:31 50.24 50.25 50.23 50.25 6.7K
12:32 50.25 50.25 50.24 50.24 0.8K
12:33 50.24 50.28 50.24 50.28 6.8K
12:34 50.28 50.29 50.27 50.28 7.2K
12:35 50.26 50.26 50.26 50.26 1.4K
12:36 50.27 50.31 50.27 50.31 5.0K
12:37 50.32 50.33 50.32 50.33 1.0K
12:38 50.33 50.35 50.33 50.35 1.1K
12:39 50.35 50.35 50.34 50.34 0.8K
12:40 50.34 50.34 50.33 50.33 1.9K
12:41 50.33 50.34 50.33 50.34 0.2K
12:42 50.34 50.34 50.34 50.34 1.0K
12:43 50.34 50.34 50.34 50.34 0.5K
12:44 50.34 50.35 50.33 50.33 3.2K
12:45 50.31 50.31 50.31 50.31 3.0K
12:46 50.31 50.31 50.31 50.31 0.3K
12:47 50.30 50.30 50.28 50.28 2.2K
12:48 50.28 50.28 50.28 50.28 0.7K
12:49 50.28 50.28 50.27 50.27 1.7K
12:50 50.27 50.27 50.25 50.25 1.6K
12:51 50.26 50.28 50.26 50.28 0.7K
12:52 50.28 50.28 50.28 50.28 0.3K
12:53 50.26 50.27 50.26 50.27 0.5K
12:54 50.25 50.25 50.25 50.25 3.4K
12:55 50.23 50.25 50.23 50.25 2.6K
12:56 50.25 50.28 50.25 50.28 1.1K
12:57 50.28 50.30 50.28 50.30 0.5K
12:58 50.34 50.34 50.34 50.34 22.2K
12:59 50.34 50.34 50.30 50.30 2.3K
13:00 50.31 50.31 50.31 50.31 1.7K
13:01 50.30 50.31 50.30 50.31 2.3K
13:02 50.31 50.32 50.31 50.32 2.0K
13:03 50.32 50.33 50.30 50.33 2.2K
13:04 50.33 50.33 50.33 50.33 0.0K
13:05 50.33 50.33 50.33 50.33 0.2K
13:06 50.33 50.41 50.33 50.39 4.6K
13:07 50.37 50.37 50.36 50.37 2.6K
13:08 50.37 50.37 50.37 50.37 0.4K
13:09 50.36 50.36 50.36 50.36 3.9K
13:10 50.36 50.38 50.36 50.38 11.1K
13:11 50.38 50.39 50.38 50.38 1.6K
13:12 50.38 50.38 50.38 50.38 0.0K
13:13 50.39 50.41 50.37 50.41 8.5K
13:14 50.41 50.41 50.40 50.40 1.5K
13:15 50.41 50.41 50.41 50.41 0.4K
13:16 50.41 50.42 50.40 50.40 0.6K
13:17 50.40 50.43 50.40 50.42 1.8K
13:18 50.42 50.43 50.42 50.43 1.1K
13:19 50.43 50.43 50.43 50.43 0.0K
13:20 50.42 50.42 50.42 50.42 0.7K
13:21 50.37 50.38 50.37 50.38 5.8K
13:22 50.38 50.38 50.36 50.36 2.1K
13:23 50.36 50.38 50.36 50.38 1.3K
13:24 50.37 50.37 50.37 50.37 0.9K
13:25 50.37 50.37 50.36 50.36 1.4K
13:26 50.36 50.36 50.36 50.36 0.0K
13:27 50.38 50.39 50.38 50.39 2.6K
13:28 50.40 50.40 50.39 50.40 1.4K
13:29 50.44 50.44 50.42 50.42 5.3K
13:30 50.43 50.43 50.38 50.38 7.0K
13:31 50.38 50.38 50.35 50.35 3.3K
13:32 50.35 50.37 50.34 50.37 2.8K
13:33 50.37 50.37 50.34 50.37 3.4K
13:34 50.37 50.42 50.37 50.41 6.1K
13:35 50.39 50.39 50.35 50.35 3.4K
13:36 50.35 50.37 50.35 50.37 0.3K
13:37 50.36 50.36 50.35 50.35 0.9K
13:38 50.35 50.37 50.35 50.37 2.1K
13:39 50.37 50.37 50.37 50.37 0.2K
13:40 50.37 50.37 50.33 50.33 2.8K
13:41 50.31 50.32 50.31 50.32 2.3K
13:42 50.31 50.31 50.27 50.27 5.5K
13:43 50.28 50.28 50.25 50.25 2.0K
13:44 50.26 50.26 50.24 50.24 3.1K
13:45 50.24 50.24 50.24 50.24 0.2K
13:46 50.24 50.25 50.24 50.25 2.4K
13:47 50.24 50.24 50.24 50.24 0.2K
13:48 50.24 50.24 50.24 50.24 0.4K
13:49 50.24 50.28 50.24 50.28 3.1K
13:50 50.28 50.28 50.28 50.28 3.0K
13:51 50.28 50.28 50.28 50.28 0.2K
13:52 50.25 50.28 50.25 50.27 1.2K
13:53 50.27 50.27 50.25 50.25 0.4K
13:54 50.25 50.25 50.25 50.25 1.3K
13:55 50.25 50.27 50.24 50.24 1.1K
13:56 50.27 50.27 50.27 50.27 0.3K
13:57 50.24 50.24 50.24 50.24 2.0K
13:58 50.24 50.25 50.24 50.25 3.4K
13:59 50.25 50.26 50.23 50.26 1.3K
14:00 50.26 50.26 50.26 50.26 0.3K
14:01 50.22 50.23 50.22 50.22 2.2K
14:02 50.22 50.22 50.22 50.22 1.6K
14:03 50.22 50.26 50.22 50.26 2.8K
14:04 50.25 50.25 50.25 50.25 0.5K
14:05 50.30 50.30 50.30 50.30 0.6K
14:06 50.30 50.32 50.30 50.30 0.7K
14:07 50.30 50.30 50.30 50.30 0.3K
14:08 50.30 50.30 50.30 50.30 0.1K
14:09 50.27 50.30 50.27 50.30 1.4K
14:10 50.30 50.31 50.30 50.30 0.6K
14:11 50.33 50.33 50.29 50.29 1.8K
14:12 50.28 50.28 50.28 50.28 0.1K
14:13 50.30 50.30 50.30 50.30 0.9K
14:14 50.33 50.33 50.32 50.32 1.7K
14:15 50.31 50.31 50.27 50.30 5.5K
14:16 50.30 50.30 50.30 50.30 0.6K
14:17 50.30 50.30 50.30 50.30 0.7K
14:18 50.30 50.30 50.30 50.30 0.9K
14:19 50.28 50.30 50.28 50.30 1.6K
14:20 50.30 50.32 50.30 50.32 2.1K
14:21 50.31 50.31 50.31 50.31 2.1K
14:22 50.29 50.29 50.29 50.29 1.8K
14:23 50.29 50.29 50.27 50.27 2.3K
14:24 50.27 50.28 50.27 50.28 1.1K
14:25 50.28 50.28 50.28 50.28 0.6K
14:26 50.28 50.29 50.28 50.29 0.8K
14:27 50.28 50.28 50.28 50.28 0.5K
14:28 50.27 50.28 50.27 50.28 1.8K
14:29 50.29 50.29 50.28 50.28 2.6K
14:30 50.28 50.28 50.28 50.28 0.6K
14:31 50.27 50.27 50.27 50.27 2.3K
14:32 50.26 50.27 50.25 50.25 5.8K
14:33 50.23 50.23 50.23 50.23 1.3K
14:34 50.24 50.24 50.23 50.24 4.4K
14:35 50.24 50.26 50.24 50.25 0.9K
14:36 50.25 50.25 50.24 50.25 3.4K
14:37 50.26 50.26 50.26 50.26 0.3K
14:38 50.26 50.28 50.26 50.28 2.4K
14:39 50.27 50.27 50.27 50.27 1.1K
14:40 50.29 50.29 50.28 50.29 3.1K
14:41 50.31 50.31 50.31 50.31 1.5K
14:42 50.30 50.30 50.29 50.29 2.5K
14:43 50.29 50.29 50.27 50.28 3.7K
14:44 50.28 50.28 50.28 50.28 1.1K
14:45 50.28 50.28 50.27 50.28 2.9K
14:46 50.27 50.28 50.27 50.27 1.9K
14:47 50.25 50.28 50.25 50.28 1.8K
14:48 50.25 50.26 50.24 50.24 3.5K
14:49 50.24 50.24 50.23 50.24 3.0K
14:50 50.24 50.24 50.24 50.24 1.7K
14:51 50.22 50.23 50.21 50.21 4.4K
14:52 50.21 50.21 50.20 50.20 1.3K
14:53 50.21 50.24 50.21 50.24 4.3K
14:54 50.24 50.24 50.23 50.23 0.9K
14:55 50.23 50.23 50.21 50.21 3.8K
14:56 50.22 50.27 50.22 50.27 1.2K
14:57 50.25 50.26 50.25 50.26 1.6K
14:58 50.26 50.27 50.26 50.27 1.7K
14:59 50.26 50.26 50.26 50.26 2.8K
15:00 50.26 50.27 50.26 50.27 1.7K
15:01 50.27 50.27 50.24 50.24 5.9K
15:02 50.24 50.25 50.24 50.25 3.3K
15:03 50.25 50.27 50.25 50.27 0.6K
15:04 50.27 50.27 50.27 50.27 4.2K
15:05 50.27 50.27 50.26 50.26 1.3K
15:06 50.28 50.52 50.28 50.52 52.2K
15:07 50.52 50.52 50.48 50.48 7.2K
15:08 50.48 50.48 50.44 50.44 8.3K
15:09 50.44 50.46 50.44 50.46 3.1K
15:10 50.46 50.47 50.46 50.47 2.5K
15:11 50.47 50.52 50.47 50.52 13.4K
15:12 50.52 50.56 50.52 50.53 17.5K
15:13 50.53 50.53 50.53 50.53 0.5K
15:14 50.53 50.55 50.53 50.55 2.9K
15:15 50.57 50.57 50.57 50.57 1.9K
15:16 50.57 50.57 50.55 50.57 7.0K
15:17 50.57 50.58 50.57 50.57 3.2K
15:18 50.56 50.56 50.53 50.53 5.7K
15:19 50.53 50.54 50.52 50.52 4.2K
15:20 50.52 50.53 50.52 50.53 2.0K
15:21 50.58 50.59 50.55 50.55 17.1K
15:22 50.55 50.55 50.51 50.51 3.3K
15:23 50.51 50.52 50.51 50.52 2.1K
15:24 50.51 50.54 50.51 50.54 1.2K
15:25 50.55 50.55 50.51 50.51 7.2K
15:26 50.51 50.51 50.51 50.51 1.1K
15:27 50.51 50.55 50.51 50.55 6.3K
15:28 50.54 50.54 50.54 50.54 2.6K
15:29 50.54 50.54 50.53 50.53 6.1K
15:30 50.53 50.53 50.53 50.53 1.2K
15:31 50.53 50.57 50.53 50.57 8.1K
15:32 50.59 50.59 50.51 50.51 11.7K
15:33 50.50 50.51 50.50 50.51 3.9K
15:34 50.53 50.56 50.53 50.56 1.6K
15:35 50.56 50.57 50.56 50.57 3.9K
15:36 50.59 50.59 50.57 50.58 3.9K
15:37 50.59 50.62 50.59 50.62 4.9K
15:38 50.62 50.62 50.59 50.60 18.5K
15:39 50.60 50.61 50.60 50.61 1.3K
15:40 50.60 50.61 50.60 50.61 10.1K
15:41 50.61 50.64 50.61 50.64 13.3K
15:42 50.64 50.65 50.64 50.65 4.1K
15:43 50.65 50.66 50.63 50.66 21.4K
15:44 50.67 50.69 50.67 50.69 4.5K
15:45 50.69 50.71 50.68 50.71 55.9K
15:46 50.68 50.68 50.66 50.66 11.6K
15:47 50.66 50.66 50.61 50.61 10.5K
15:48 50.61 50.61 50.61 50.61 3.1K
15:49 50.62 50.63 50.62 50.63 8.4K
15:50 50.63 50.63 50.61 50.62 13.0K
15:51 50.63 50.63 50.60 50.60 17.3K
15:52 50.58 50.58 50.51 50.51 14.1K
15:53 50.51 50.55 50.47 50.55 27.3K
15:54 50.54 50.54 50.47 50.48 37.3K
15:55 50.49 50.52 50.45 50.52 23.2K
15:56 50.53 50.58 50.53 50.54 52.2K
15:57 50.51 50.52 50.48 50.48 32.4K
15:58 50.45 50.47 50.41 50.41 31.9K
15:59 50.42 50.43 50.42 50.43 19.8K
16:00 50.39 50.50 50.20 50.44 516.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available