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 50.54 50.70 50.40 50.53 12.4K
09:32 50.53 50.53 50.35 50.35 0.4K
09:33 50.35 50.35 50.00 50.17 4.6K
09:34 50.17 50.17 50.17 50.17 0.6K
09:35 50.17 50.17 50.16 50.16 0.3K
09:36 50.16 50.22 50.16 50.22 0.3K
09:37 50.22 50.22 50.22 50.22 0.0K
09:38 50.22 50.22 50.09 50.09 0.1K
09:39 50.09 50.11 50.09 50.11 0.2K
09:40 50.11 50.11 50.08 50.08 0.2K
09:41 50.08 50.19 50.07 50.19 3.2K
09:42 50.19 50.19 50.15 50.15 0.7K
09:43 50.15 50.29 50.15 50.29 2.5K
09:44 50.29 50.29 50.19 50.19 4.6K
09:45 50.19 50.19 50.19 50.19 0.1K
09:46 50.25 50.32 50.25 50.28 6.0K
09:47 50.28 50.29 50.28 50.29 0.2K
09:48 50.27 50.27 50.26 50.26 1.1K
09:49 50.26 50.32 50.19 50.32 15.0K
09:50 50.19 50.26 50.19 50.26 1.0K
09:51 50.26 50.34 50.26 50.34 0.8K
09:52 50.32 50.32 50.27 50.30 0.8K
09:53 50.33 50.33 50.33 50.33 0.5K
09:54 50.33 50.33 50.27 50.27 0.6K
09:55 50.27 50.27 50.25 50.25 1.0K
09:56 50.24 50.24 50.19 50.19 2.9K
09:57 50.12 50.19 50.12 50.19 1.6K
09:58 50.19 50.19 50.13 50.17 4.9K
09:59 50.19 50.19 50.19 50.19 5.2K
10:00 50.19 50.19 50.13 50.13 0.9K
10:01 50.13 50.19 50.13 50.19 2.1K
10:02 50.25 50.25 50.20 50.21 4.3K
10:03 50.21 50.21 50.21 50.21 0.0K
10:04 50.21 50.21 50.21 50.21 0.0K
10:05 50.15 50.15 50.15 50.15 0.5K
10:06 50.15 50.32 50.15 50.26 1.7K
10:07 50.26 50.26 50.23 50.23 1.7K
10:08 50.23 50.23 50.23 50.23 0.0K
10:09 50.39 50.40 50.37 50.40 7.3K
10:10 50.40 50.40 50.34 50.34 0.7K
10:11 50.34 50.34 50.34 50.34 0.0K
10:12 50.34 50.36 50.31 50.36 1.8K
10:13 50.36 50.36 50.31 50.31 0.9K
10:14 50.30 50.33 50.30 50.33 2.4K
10:15 50.33 50.33 50.33 50.33 0.2K
10:16 50.33 50.33 50.33 50.33 0.4K
10:17 50.29 50.29 50.29 50.29 0.2K
10:18 50.29 50.29 50.29 50.29 0.1K
10:19 50.22 50.22 50.20 50.20 0.5K
10:20 50.20 50.28 50.20 50.21 0.6K
10:21 50.26 50.31 50.21 50.31 1.0K
10:22 50.31 50.31 50.27 50.27 0.7K
10:23 50.27 50.27 50.23 50.23 1.2K
10:24 50.23 50.29 50.23 50.29 2.4K
10:25 50.29 50.35 50.29 50.35 0.8K
10:26 50.29 50.29 50.29 50.29 0.5K
10:27 50.29 50.31 50.29 50.31 1.8K
10:28 50.33 50.33 50.26 50.32 6.1K
10:29 50.32 50.38 50.32 50.38 4.1K
10:30 50.34 50.34 50.34 50.34 0.7K
10:31 50.34 50.35 50.34 50.35 1.0K
10:32 50.35 50.43 50.35 50.43 2.7K
10:33 50.43 50.43 50.41 50.43 0.8K
10:34 50.43 50.44 50.43 50.44 0.8K
10:35 50.44 50.44 50.42 50.42 2.5K
10:36 50.38 50.41 50.23 50.30 3.5K
10:37 50.30 50.30 50.27 50.27 1.3K
10:38 50.27 50.33 50.27 50.29 1.1K
10:39 50.33 50.33 50.29 50.29 0.4K
10:40 50.29 50.29 50.29 50.29 0.4K
10:41 50.29 50.29 50.28 50.28 0.9K
10:42 50.28 50.28 50.28 50.28 0.5K
10:43 50.28 50.28 50.28 50.28 0.0K
10:44 50.28 50.28 50.23 50.23 1.3K
10:45 50.26 50.26 50.26 50.26 0.8K
10:46 50.27 50.27 50.25 50.25 1.3K
10:47 50.25 50.25 50.25 50.25 0.1K
10:48 50.25 50.25 50.22 50.22 1.1K
10:49 50.22 50.24 50.22 50.24 1.2K
10:50 50.24 50.33 50.24 50.33 7.8K
10:51 50.33 50.33 50.33 50.33 0.9K
10:52 50.33 50.38 50.33 50.38 1.4K
10:53 50.38 50.43 50.38 50.43 0.5K
10:54 50.43 50.43 50.41 50.42 1.8K
10:55 50.42 50.42 50.37 50.37 1.9K
10:56 50.38 50.38 50.38 50.38 1.1K
10:57 50.40 50.40 50.38 50.38 0.7K
10:58 50.38 50.39 50.38 50.38 1.1K
10:59 50.38 50.38 50.38 50.38 0.6K
11:00 50.38 50.43 50.38 50.43 1.4K
11:01 50.43 50.43 50.43 50.43 0.0K
11:02 50.43 50.43 50.41 50.41 0.5K
11:03 50.50 50.51 50.48 50.48 4.5K
11:04 50.48 50.49 50.48 50.49 0.7K
11:05 50.49 50.49 50.45 50.45 10.1K
11:06 50.45 50.48 50.44 50.48 2.2K
11:07 50.45 50.45 50.45 50.45 3.6K
11:08 50.45 50.49 50.45 50.49 0.4K
11:09 50.49 50.52 50.43 50.52 1.5K
11:10 50.50 50.52 50.50 50.52 3.3K
11:11 50.52 50.52 50.52 50.52 0.5K
11:12 50.52 50.54 50.52 50.52 7.2K
11:13 50.52 50.56 50.52 50.53 4.6K
11:14 50.53 50.53 50.52 50.52 5.5K
11:15 50.53 50.55 50.53 50.55 1.4K
11:16 50.58 50.58 50.55 50.55 0.9K
11:17 50.55 50.56 50.55 50.56 0.6K
11:18 50.58 50.58 50.58 50.58 0.5K
11:19 50.60 50.60 50.58 50.58 1.0K
11:20 50.58 50.58 50.57 50.57 0.7K
11:21 50.55 50.55 50.54 50.54 4.3K
11:22 50.54 50.56 50.54 50.56 2.3K
11:23 50.56 50.56 50.56 50.56 0.1K
11:24 50.54 50.54 50.54 50.54 0.6K
11:25 50.54 50.54 50.54 50.54 1.3K
11:26 50.55 50.55 50.48 50.48 7.9K
11:27 50.48 50.52 50.48 50.52 3.5K
11:28 50.52 50.53 50.52 50.52 3.4K
11:29 50.52 50.53 50.52 50.52 4.8K
11:30 50.52 50.58 50.52 50.58 8.5K
11:31 50.59 50.59 50.59 50.59 0.6K
11:32 50.59 50.63 50.59 50.63 2.2K
11:33 50.60 50.60 50.57 50.57 4.1K
11:34 50.58 50.60 50.55 50.60 1.3K
11:35 50.60 50.61 50.60 50.61 10.9K
11:36 50.61 50.61 50.60 50.60 0.4K
11:37 50.60 50.60 50.60 50.60 0.5K
11:38 50.60 50.60 50.60 50.60 0.2K
11:39 50.60 50.60 50.57 50.57 3.1K
11:40 50.57 50.57 50.56 50.56 2.6K
11:41 50.56 50.56 50.55 50.56 3.8K
11:42 50.57 50.57 50.50 50.50 1.0K
11:43 50.50 50.51 50.49 50.49 2.4K
11:44 50.49 50.50 50.49 50.50 0.8K
11:45 50.50 50.50 50.50 50.50 0.0K
11:46 50.50 50.50 50.47 50.47 2.5K
11:47 50.47 50.47 50.47 50.47 0.6K
11:48 50.47 50.47 50.45 50.45 0.8K
11:49 50.45 50.45 50.44 50.45 0.9K
11:50 50.45 50.45 50.45 50.45 1.2K
11:51 50.45 50.45 50.42 50.42 1.1K
11:52 50.42 50.42 50.42 50.42 0.4K
11:53 50.42 50.42 50.41 50.41 0.7K
11:54 50.42 50.42 50.40 50.42 0.4K
11:55 50.42 50.45 50.41 50.45 1.7K
11:56 50.43 50.44 50.43 50.44 4.3K
11:57 50.44 50.44 50.44 50.44 0.2K
11:58 50.44 50.45 50.43 50.43 1.9K
11:59 50.43 50.43 50.43 50.43 1.6K
12:00 50.43 50.43 50.42 50.42 1.0K
12:01 50.42 50.42 50.36 50.41 20.6K
12:02 50.41 50.41 50.41 50.41 0.3K
12:03 50.41 50.41 50.38 50.40 1.4K
12:04 50.37 50.40 50.37 50.40 1.4K
12:05 50.40 50.40 50.40 50.40 0.0K
12:06 50.40 50.40 50.40 50.40 0.4K
12:07 50.40 50.46 50.40 50.46 1.6K
12:08 50.46 50.46 50.46 50.46 0.0K
12:09 50.46 50.47 50.46 50.47 1.0K
12:10 50.47 50.47 50.47 50.47 0.0K
12:11 50.45 50.45 50.45 50.45 1.1K
12:12 50.43 50.43 50.43 50.43 1.2K
12:13 50.43 50.43 50.39 50.40 3.9K
12:14 50.38 50.38 50.38 50.38 3.2K
12:15 50.38 50.38 50.38 50.38 0.0K
12:16 50.38 50.38 50.32 50.34 4.8K
12:17 50.34 50.34 50.26 50.26 3.5K
12:18 50.25 50.30 50.25 50.30 2.1K
12:19 50.28 50.28 50.28 50.28 0.7K
12:20 50.25 50.25 50.25 50.25 0.8K
12:21 50.25 50.25 50.25 50.25 0.1K
12:22 50.25 50.25 50.21 50.21 1.2K
12:23 50.21 50.21 50.21 50.21 0.2K
12:24 50.20 50.20 50.20 50.20 0.9K
12:25 50.20 50.20 50.20 50.20 2.4K
12:26 50.24 50.24 50.24 50.24 0.6K
12:27 50.24 50.24 50.24 50.24 0.7K
12:28 50.24 50.24 50.21 50.23 2.3K
12:29 50.23 50.23 50.23 50.23 0.1K
12:30 50.23 50.23 50.23 50.23 0.9K
12:31 50.23 50.23 50.18 50.18 1.2K
12:32 50.18 50.18 50.18 50.18 0.0K
12:33 50.18 50.18 50.18 50.18 0.3K
12:34 50.20 50.23 50.20 50.23 2.5K
12:35 50.23 50.23 50.21 50.21 1.4K
12:36 50.21 50.21 50.20 50.20 1.1K
12:37 50.17 50.17 50.17 50.17 0.3K
12:38 50.17 50.17 50.17 50.17 1.3K
12:39 50.15 50.16 50.15 50.16 2.0K
12:40 50.16 50.16 50.15 50.15 1.3K
12:41 50.15 50.15 50.07 50.07 1.4K
12:42 50.07 50.07 50.02 50.02 1.5K
12:43 50.03 50.03 50.01 50.01 4.3K
12:44 50.00 50.00 49.96 49.96 2.7K
12:45 49.96 49.96 49.96 49.96 1.5K
12:46 50.03 50.03 50.03 50.03 4.4K
12:47 50.03 50.09 50.03 50.06 0.9K
12:48 50.08 50.08 50.06 50.06 2.6K
12:49 50.06 50.10 50.06 50.10 2.0K
12:50 50.10 50.10 50.06 50.06 2.2K
12:51 50.06 50.06 50.04 50.04 0.8K
12:52 50.04 50.10 50.04 50.10 4.3K
12:53 50.09 50.09 50.05 50.05 1.7K
12:54 50.05 50.10 50.05 50.10 1.8K
12:55 50.10 50.10 50.08 50.10 2.0K
12:56 50.14 50.14 50.10 50.10 2.3K
12:57 50.10 50.13 50.10 50.13 0.7K
12:58 50.11 50.11 50.10 50.10 1.1K
12:59 50.12 50.13 50.10 50.12 1.1K
13:00 50.10 50.10 50.10 50.10 14.7K
13:01 50.10 50.10 50.05 50.05 1.0K
13:02 50.05 50.05 50.05 50.05 0.0K
13:03 50.05 50.05 50.02 50.02 2.0K
13:04 50.02 50.06 50.02 50.03 1.0K
13:05 50.03 50.09 50.03 50.08 9.4K
13:06 50.08 50.08 50.05 50.07 1.7K
13:07 50.07 50.07 50.07 50.07 0.4K
13:08 50.09 50.14 50.07 50.14 7.7K
13:09 50.18 50.33 50.18 50.28 11.5K
13:10 50.24 50.30 50.24 50.30 21.3K
13:11 50.30 50.30 50.29 50.30 3.4K
13:12 50.29 50.37 50.29 50.37 1.7K
13:13 50.37 50.37 50.30 50.30 2.1K
13:14 50.30 50.30 50.27 50.30 1.9K
13:15 50.26 50.30 50.26 50.30 0.9K
13:16 50.30 50.35 50.27 50.34 8.0K
13:17 50.34 50.36 50.33 50.33 16.9K
13:18 50.31 50.31 50.30 50.30 3.9K
13:19 50.36 50.36 50.31 50.31 17.7K
13:20 50.28 50.34 50.28 50.31 3.2K
13:21 50.34 50.34 50.30 50.30 1.0K
13:22 50.38 50.38 50.35 50.35 5.0K
13:23 50.35 50.35 50.33 50.33 1.9K
13:24 50.33 50.33 50.28 50.33 13.5K
13:25 50.33 50.33 50.33 50.33 0.7K
13:26 50.33 50.33 50.32 50.32 4.4K
13:27 50.32 50.32 50.32 50.32 0.1K
13:28 50.34 50.37 50.34 50.37 6.5K
13:29 50.37 50.37 50.34 50.34 4.6K
13:30 50.34 50.34 50.34 50.34 0.1K
13:31 50.39 50.39 50.39 50.39 1.8K
13:32 50.39 50.43 50.39 50.43 2.9K
13:33 50.41 50.48 50.41 50.48 3.0K
13:34 50.48 50.48 50.46 50.46 3.9K
13:35 50.46 50.46 50.46 50.46 0.3K
13:36 50.45 50.45 50.45 50.45 6.8K
13:37 50.45 50.46 50.45 50.46 0.6K
13:38 50.46 50.49 50.46 50.49 2.5K
13:39 50.49 50.55 50.49 50.55 2.0K
13:40 50.59 50.59 50.55 50.55 5.1K
13:41 50.59 50.59 50.59 50.59 0.7K
13:42 50.55 50.58 50.55 50.58 2.6K
13:43 50.58 50.61 50.57 50.61 0.6K
13:44 50.59 50.59 50.56 50.56 0.4K
13:45 50.56 50.56 50.56 50.56 0.8K
13:46 50.56 50.56 50.54 50.54 1.6K
13:47 50.54 50.54 50.54 50.54 1.4K
13:48 50.54 50.56 50.53 50.56 10.4K
13:49 50.56 50.56 50.51 50.51 0.4K
13:50 50.57 50.57 50.57 50.57 5.9K
13:51 50.59 50.63 50.59 50.63 2.4K
13:52 50.63 50.65 50.60 50.65 0.5K
13:53 50.65 50.65 50.65 50.65 2.7K
13:54 50.65 50.68 50.65 50.68 2.2K
13:55 50.66 50.66 50.66 50.66 0.2K
13:56 50.65 50.65 50.65 50.65 0.1K
13:57 50.65 50.65 50.63 50.63 1.0K
13:58 50.62 50.62 50.59 50.59 4.2K
13:59 50.57 50.57 50.56 50.56 0.6K
14:00 50.56 50.56 50.56 50.56 0.2K
14:01 50.58 50.58 50.55 50.55 2.4K
14:02 50.57 50.57 50.55 50.55 1.0K
14:03 50.54 50.54 50.54 50.54 0.2K
14:04 50.53 50.53 50.53 50.53 0.5K
14:05 50.55 50.55 50.55 50.55 1.3K
14:06 50.58 50.61 50.58 50.61 1.8K
14:07 50.61 50.64 50.61 50.64 0.4K
14:08 50.64 50.64 50.64 50.64 0.5K
14:09 50.64 50.64 50.64 50.64 0.4K
14:10 50.64 50.64 50.64 50.64 0.1K
14:11 50.64 50.68 50.64 50.68 1.5K
14:12 50.68 50.68 50.66 50.66 0.4K
14:13 50.66 50.66 50.66 50.66 0.4K
14:14 50.66 50.69 50.66 50.69 1.8K
14:15 50.67 50.67 50.67 50.67 0.4K
14:16 50.67 50.67 50.65 50.65 3.5K
14:17 50.65 50.69 50.65 50.69 0.7K
14:18 50.67 50.67 50.67 50.67 0.2K
14:19 50.67 50.67 50.67 50.67 3.5K
14:20 50.66 50.66 50.62 50.62 2.7K
14:21 50.60 50.60 50.58 50.58 3.4K
14:22 50.56 50.56 50.56 50.56 2.3K
14:23 50.57 50.57 50.57 50.57 0.1K
14:24 50.57 50.57 50.57 50.57 0.0K
14:25 50.57 50.63 50.57 50.63 5.2K
14:26 50.63 50.63 50.59 50.59 1.5K
14:27 50.57 50.57 50.57 50.57 0.2K
14:28 50.57 50.57 50.56 50.56 1.8K
14:29 50.56 50.56 50.54 50.54 3.0K
14:30 50.55 50.57 50.55 50.57 2.6K
14:31 50.57 50.57 50.57 50.57 0.6K
14:32 50.57 50.57 50.56 50.56 2.0K
14:33 50.56 50.56 50.56 50.56 0.5K
14:34 50.56 50.56 50.56 50.56 0.0K
14:35 50.56 50.65 50.56 50.65 6.8K
14:36 50.65 50.65 50.62 50.62 1.3K
14:37 50.62 50.62 50.62 50.62 0.2K
14:38 50.60 50.66 50.60 50.66 2.2K
14:39 50.66 50.66 50.63 50.63 1.1K
14:40 50.63 50.63 50.63 50.63 1.7K
14:41 50.63 50.63 50.62 50.62 1.8K
14:42 50.63 50.63 50.59 50.59 2.4K
14:43 50.59 50.59 50.59 50.59 0.5K
14:44 50.59 50.61 50.59 50.61 2.4K
14:45 50.61 50.61 50.61 50.61 1.0K
14:46 50.61 50.61 50.60 50.60 2.1K
14:47 50.60 50.67 50.60 50.67 10.3K
14:48 50.67 50.68 50.67 50.68 10.3K
14:49 50.70 50.73 50.70 50.72 10.3K
14:50 50.72 50.72 50.72 50.72 5.7K
14:51 50.72 50.72 50.66 50.66 1.5K
14:52 50.65 50.65 50.65 50.65 1.0K
14:53 50.65 50.65 50.63 50.64 3.5K
14:54 50.65 50.65 50.65 50.65 1.6K
14:55 50.65 50.65 50.65 50.65 1.2K
14:56 50.65 50.65 50.64 50.64 0.5K
14:57 50.64 50.64 50.64 50.64 0.3K
14:58 50.66 50.66 50.65 50.65 2.3K
14:59 50.65 50.66 50.64 50.64 0.7K
15:00 50.61 50.62 50.61 50.62 4.1K
15:01 50.62 50.65 50.62 50.65 0.4K
15:02 50.65 50.65 50.61 50.61 0.4K
15:03 50.61 50.64 50.60 50.64 2.2K
15:04 50.64 50.64 50.64 50.64 0.4K
15:05 50.63 50.63 50.61 50.61 2.5K
15:06 50.61 50.61 50.61 50.61 0.1K
15:07 50.61 50.63 50.61 50.63 0.6K
15:08 50.63 50.65 50.63 50.65 0.9K
15:09 50.65 50.65 50.60 50.60 2.0K
15:10 50.60 50.63 50.60 50.62 4.1K
15:11 50.62 50.62 50.62 50.62 0.1K
15:12 50.62 50.62 50.62 50.62 0.5K
15:13 50.62 50.64 50.62 50.64 3.9K
15:14 50.61 50.62 50.61 50.62 2.9K
15:15 50.62 50.62 50.62 50.62 0.3K
15:16 50.60 50.60 50.60 50.60 0.2K
15:17 50.63 50.63 50.63 50.63 1.7K
15:18 50.65 50.65 50.64 50.64 9.6K
15:19 50.61 50.61 50.61 50.61 0.6K
15:20 50.62 50.62 50.61 50.61 1.1K
15:21 50.61 50.63 50.61 50.63 1.4K
15:22 50.60 50.60 50.60 50.60 1.2K
15:23 50.60 50.61 50.59 50.61 3.2K
15:24 50.61 50.62 50.61 50.62 1.9K
15:25 50.63 50.64 50.62 50.62 2.9K
15:26 50.62 50.63 50.59 50.63 20.9K
15:27 50.63 50.63 50.61 50.61 1.0K
15:28 50.62 50.62 50.62 50.62 1.2K
15:29 50.62 50.62 50.61 50.61 0.2K
15:30 50.62 50.62 50.62 50.62 0.6K
15:31 50.59 50.59 50.59 50.59 0.5K
15:32 50.66 50.66 50.66 50.66 6.8K
15:33 50.66 50.66 50.66 50.66 1.3K
15:34 50.64 50.64 50.64 50.64 3.1K
15:35 50.64 50.64 50.62 50.64 3.2K
15:36 50.64 50.65 50.64 50.65 1.6K
15:37 50.64 50.65 50.64 50.65 1.0K
15:38 50.64 50.64 50.64 50.64 2.0K
15:39 50.64 50.64 50.61 50.61 2.9K
15:40 50.60 50.61 50.60 50.61 0.9K
15:41 50.62 50.65 50.62 50.65 5.8K
15:42 50.65 50.65 50.64 50.64 3.9K
15:43 50.64 50.65 50.64 50.65 2.8K
15:44 50.65 50.65 50.65 50.65 1.7K
15:45 50.65 50.65 50.65 50.65 2.7K
15:46 50.61 50.61 50.61 50.61 2.0K
15:47 50.61 50.62 50.60 50.62 7.0K
15:48 50.62 50.63 50.62 50.63 7.3K
15:49 50.62 50.62 50.61 50.62 1.9K
15:50 50.65 50.65 50.59 50.61 9.6K
15:51 50.62 50.66 50.62 50.66 8.5K
15:52 50.66 50.67 50.66 50.67 1.4K
15:53 50.67 50.68 50.67 50.68 5.0K
15:54 50.68 50.68 50.66 50.66 3.2K
15:55 50.68 50.68 50.59 50.59 6.4K
15:56 50.60 50.60 50.58 50.58 16.9K
15:57 50.60 50.60 50.59 50.59 13.1K
15:58 50.56 50.57 50.56 50.56 13.5K
15:59 50.56 50.61 50.56 50.59 10.4K
16:00 50.59 50.59 50.40 50.53 93.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available