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 51.83 52.00 51.25 51.62 15.0K
09:32 51.79 51.79 51.79 51.79 3.6K
09:33 51.85 51.85 51.78 51.78 0.7K
09:34 51.64 51.64 51.63 51.63 4.4K
09:35 51.63 51.63 51.49 51.59 0.9K
09:36 51.59 51.59 51.43 51.43 3.3K
09:37 51.45 51.46 51.37 51.46 5.0K
09:38 51.46 51.46 51.46 51.46 0.8K
09:39 51.46 51.46 51.46 51.46 0.5K
09:40 51.46 51.46 51.46 51.46 0.4K
09:41 51.46 51.59 51.46 51.59 1.7K
09:42 51.59 51.59 51.52 51.52 1.4K
09:43 51.52 51.58 51.52 51.58 1.9K
09:44 51.58 51.62 51.56 51.56 0.8K
09:45 51.56 51.56 51.56 51.56 0.8K
09:46 51.56 51.73 51.56 51.73 2.0K
09:47 51.66 51.66 51.66 51.66 0.5K
09:48 51.66 51.66 51.65 51.65 1.1K
09:49 51.58 51.65 51.58 51.65 1.1K
09:50 51.65 51.65 51.57 51.62 2.0K
09:51 51.69 51.69 51.69 51.69 4.9K
09:52 51.69 51.69 51.58 51.58 4.3K
09:53 51.58 51.65 51.58 51.65 2.5K
09:54 51.65 51.66 51.62 51.62 1.0K
09:55 51.63 51.66 51.63 51.66 2.0K
09:56 51.66 51.66 51.65 51.65 1.1K
09:57 51.70 51.70 51.70 51.70 9.6K
09:58 51.70 51.70 51.70 51.70 0.9K
09:59 51.70 51.73 51.65 51.73 1.3K
10:00 51.73 51.73 51.73 51.73 0.6K
10:01 51.74 51.74 51.74 51.74 1.8K
10:02 51.74 51.74 51.70 51.74 8.4K
10:03 51.74 51.74 51.74 51.74 0.6K
10:04 51.79 51.79 51.77 51.78 9.8K
10:05 51.75 51.76 51.75 51.76 5.2K
10:06 51.77 51.82 51.76 51.82 2.8K
10:07 51.82 51.82 51.79 51.79 1.5K
10:08 51.78 51.78 51.78 51.78 1.2K
10:09 51.78 51.82 51.78 51.80 10.0K
10:10 51.80 51.82 51.79 51.79 4.9K
10:11 51.79 51.80 51.79 51.80 0.1K
10:12 51.79 51.79 51.74 51.74 4.6K
10:13 51.74 51.74 51.73 51.73 0.4K
10:14 51.73 51.73 51.73 51.73 1.2K
10:15 51.73 51.74 51.73 51.74 0.6K
10:16 51.74 51.74 51.74 51.74 1.5K
10:17 51.73 51.74 51.73 51.74 2.5K
10:18 51.74 51.81 51.74 51.80 1.2K
10:19 51.80 51.83 51.80 51.83 0.3K
10:20 51.79 51.84 51.79 51.79 0.7K
10:21 51.79 51.85 51.79 51.85 0.9K
10:22 51.85 51.85 51.83 51.84 1.9K
10:23 51.84 51.84 51.84 51.84 0.0K
10:24 51.85 51.85 51.82 51.82 2.6K
10:25 51.82 51.82 51.82 51.82 0.2K
10:26 51.82 51.82 51.81 51.81 3.7K
10:27 51.83 51.83 51.83 51.83 0.1K
10:28 51.83 51.83 51.78 51.78 2.5K
10:29 51.78 51.78 51.75 51.76 2.3K
10:30 51.76 51.76 51.72 51.72 1.7K
10:31 51.74 51.77 51.74 51.77 2.2K
10:32 51.78 51.83 51.78 51.83 6.0K
10:33 51.83 51.83 51.78 51.82 1.3K
10:34 51.82 51.82 51.82 51.82 1.5K
10:35 51.82 51.82 51.82 51.82 0.4K
10:36 51.82 51.82 51.82 51.82 0.9K
10:37 51.82 51.85 51.82 51.83 1.4K
10:38 51.83 51.83 51.82 51.82 1.7K
10:39 51.82 51.82 51.81 51.81 1.8K
10:40 51.81 51.82 51.79 51.81 5.2K
10:41 51.81 51.81 51.81 51.81 0.7K
10:42 51.81 51.81 51.79 51.79 1.4K
10:43 51.81 51.81 51.80 51.80 0.4K
10:44 51.79 51.79 51.79 51.79 1.7K
10:45 51.79 51.79 51.77 51.77 2.8K
10:46 51.75 51.75 51.75 51.75 1.0K
10:47 51.73 51.73 51.70 51.72 1.8K
10:48 51.72 51.72 51.71 51.71 0.8K
10:49 51.72 51.72 51.69 51.69 2.6K
10:50 51.67 51.67 51.65 51.67 1.2K
10:51 51.67 51.67 51.67 51.67 0.0K
10:52 51.67 51.68 51.67 51.68 1.7K
10:53 51.71 51.71 51.69 51.69 1.5K
10:54 51.69 51.71 51.69 51.71 0.8K
10:55 51.71 51.71 51.71 51.71 0.4K
10:56 51.71 51.71 51.66 51.66 4.4K
10:57 51.66 51.67 51.66 51.67 2.8K
10:58 51.64 51.64 51.64 51.64 3.5K
10:59 51.65 51.66 51.63 51.64 3.3K
11:00 51.64 51.66 51.64 51.66 6.3K
11:01 51.66 51.66 51.65 51.65 1.4K
11:02 51.71 51.71 51.71 51.71 1.6K
11:03 51.71 51.72 51.71 51.72 0.4K
11:04 51.72 51.73 51.72 51.73 0.7K
11:05 51.73 51.76 51.73 51.76 1.6K
11:06 51.76 51.77 51.76 51.77 0.9K
11:07 51.77 51.80 51.77 51.78 1.0K
11:08 51.78 51.78 51.78 51.78 1.6K
11:09 51.78 51.78 51.69 51.69 13.4K
11:10 51.71 51.71 51.70 51.70 0.6K
11:11 51.70 51.70 51.70 51.70 0.5K
11:12 51.70 51.70 51.67 51.70 2.0K
11:13 51.68 51.70 51.68 51.70 0.7K
11:14 51.70 51.73 51.70 51.73 6.2K
11:15 51.73 51.73 51.69 51.69 3.4K
11:16 51.69 51.69 51.64 51.64 2.5K
11:17 51.64 51.64 51.64 51.64 1.3K
11:18 51.64 51.65 51.61 51.61 0.6K
11:19 51.61 51.61 51.61 51.61 0.3K
11:20 51.64 51.64 51.62 51.62 4.4K
11:21 51.62 51.62 51.60 51.60 0.8K
11:22 51.61 51.64 51.61 51.62 2.2K
11:23 51.62 51.62 51.60 51.60 2.2K
11:24 51.60 51.60 51.60 51.60 0.2K
11:25 51.60 51.63 51.60 51.63 0.7K
11:26 51.63 51.63 51.63 51.63 0.4K
11:27 51.63 51.63 51.63 51.63 0.5K
11:28 51.63 51.63 51.62 51.63 1.5K
11:29 51.63 51.63 51.63 51.63 0.1K
11:30 51.63 51.66 51.63 51.65 3.8K
11:31 51.68 51.68 51.67 51.67 1.7K
11:32 51.63 51.63 51.63 51.63 1.6K
11:33 51.64 51.64 51.64 51.64 0.7K
11:34 51.64 51.64 51.64 51.64 2.4K
11:35 51.64 51.65 51.62 51.65 2.7K
11:36 51.65 51.65 51.65 51.65 0.1K
11:37 51.65 51.66 51.64 51.66 2.0K
11:38 51.66 51.66 51.66 51.66 0.7K
11:39 51.66 51.68 51.66 51.68 0.8K
11:40 51.68 51.72 51.68 51.72 3.2K
11:41 51.72 51.72 51.72 51.72 1.2K
11:42 51.72 51.73 51.72 51.73 1.3K
11:43 51.73 51.75 51.72 51.75 1.5K
11:44 51.74 51.74 51.72 51.74 2.6K
11:45 51.74 51.76 51.73 51.75 1.4K
11:46 51.75 51.75 51.73 51.73 4.2K
11:47 51.75 51.75 51.75 51.75 0.8K
11:48 51.73 51.73 51.72 51.72 5.2K
11:49 51.72 51.72 51.71 51.72 3.0K
11:50 51.73 51.73 51.73 51.73 2.3K
11:51 51.73 51.73 51.73 51.73 0.2K
11:52 51.73 51.74 51.71 51.71 1.0K
11:53 51.71 51.71 51.71 51.71 0.5K
11:54 51.72 51.72 51.72 51.72 2.2K
11:55 51.72 51.74 51.72 51.74 4.5K
11:56 51.74 51.74 51.71 51.72 3.1K
11:57 51.71 51.72 51.71 51.72 0.8K
11:58 51.72 51.72 51.72 51.72 2.3K
11:59 51.71 51.71 51.71 51.71 1.7K
12:00 51.71 51.71 51.71 51.71 3.5K
12:01 51.71 51.73 51.71 51.73 1.4K
12:02 51.73 51.73 51.73 51.73 0.1K
12:03 51.73 51.73 51.71 51.73 2.4K
12:04 51.73 51.73 51.73 51.73 2.2K
12:05 51.73 51.73 51.71 51.72 4.5K
12:06 51.71 51.71 51.71 51.71 1.6K
12:07 51.71 51.71 51.69 51.69 2.6K
12:08 51.69 51.69 51.66 51.68 2.3K
12:09 51.68 51.68 51.68 51.68 0.0K
12:10 51.68 51.70 51.68 51.70 2.3K
12:11 51.70 51.70 51.70 51.70 0.2K
12:12 51.70 51.70 51.70 51.70 1.8K
12:13 51.66 51.68 51.66 51.67 1.5K
12:14 51.67 51.68 51.66 51.68 3.7K
12:15 51.68 51.68 51.66 51.66 0.7K
12:16 51.66 51.66 51.61 51.61 5.0K
12:17 51.61 51.64 51.60 51.60 2.8K
12:18 51.62 51.64 51.61 51.64 2.3K
12:19 51.64 51.66 51.64 51.66 1.2K
12:20 51.66 51.66 51.62 51.62 2.5K
12:21 51.64 51.66 51.64 51.66 6.4K
12:22 51.64 51.64 51.63 51.63 1.0K
12:23 51.63 51.63 51.62 51.62 0.4K
12:24 51.62 51.66 51.62 51.66 0.6K
12:25 51.64 51.64 51.64 51.64 0.3K
12:26 51.56 51.56 51.56 51.56 25.2K
12:27 51.53 51.58 51.53 51.56 4.3K
12:28 51.56 51.60 51.56 51.60 2.9K
12:29 51.60 51.60 51.57 51.57 3.4K
12:30 51.59 51.59 51.57 51.57 1.7K
12:31 51.57 51.57 51.57 51.57 0.3K
12:32 51.57 51.57 51.57 51.57 0.2K
12:33 51.57 51.57 51.57 51.57 0.5K
12:34 51.57 51.57 51.56 51.56 1.6K
12:35 51.55 51.56 51.55 51.55 1.7K
12:36 51.56 51.57 51.56 51.57 1.3K
12:37 51.57 51.57 51.55 51.55 2.9K
12:38 51.55 51.55 51.51 51.51 2.5K
12:39 51.51 51.52 51.50 51.52 2.0K
12:40 51.52 51.52 51.52 51.52 0.1K
12:41 51.52 51.52 51.48 51.48 4.1K
12:42 51.50 51.50 51.50 51.50 0.9K
12:43 51.50 51.52 51.50 51.50 0.3K
12:44 51.50 51.50 51.47 51.49 1.5K
12:45 51.49 51.49 51.43 51.43 4.0K
12:46 51.44 51.44 51.41 51.41 1.6K
12:47 51.44 51.44 51.40 51.40 2.9K
12:48 51.41 51.43 51.41 51.43 3.9K
12:49 51.46 51.46 51.44 51.44 0.8K
12:50 51.44 51.47 51.44 51.47 0.6K
12:51 51.47 51.50 51.47 51.49 2.7K
12:52 51.49 51.50 51.47 51.47 2.6K
12:53 51.47 51.47 51.47 51.47 0.0K
12:54 51.47 51.49 51.47 51.49 0.8K
12:55 51.49 51.49 51.48 51.48 0.7K
12:56 51.49 51.49 51.47 51.47 2.5K
12:57 51.49 51.49 51.46 51.48 2.5K
12:58 51.48 51.48 51.48 51.48 0.0K
12:59 51.48 51.50 51.48 51.50 4.8K
13:00 51.50 51.50 51.50 51.50 1.7K
13:01 51.51 51.51 51.51 51.51 0.3K
13:02 51.49 51.50 51.49 51.49 4.9K
13:03 51.50 51.50 51.50 51.50 1.6K
13:04 51.50 51.52 51.50 51.52 0.3K
13:05 51.52 51.54 51.51 51.54 2.2K
13:06 51.54 51.54 51.54 51.54 0.4K
13:07 51.54 51.54 51.54 51.54 0.2K
13:08 51.54 51.54 51.54 51.54 0.1K
13:09 51.58 51.60 51.58 51.60 2.5K
13:10 51.61 51.62 51.61 51.62 1.4K
13:11 51.62 51.62 51.62 51.62 0.4K
13:12 51.62 51.62 51.59 51.62 1.3K
13:13 51.62 51.62 51.62 51.62 1.8K
13:14 51.62 51.63 51.62 51.63 1.2K
13:15 51.63 51.65 51.63 51.65 2.0K
13:16 51.65 51.65 51.59 51.59 30.5K
13:17 51.59 51.61 51.59 51.61 1.4K
13:18 51.61 51.61 51.60 51.60 1.3K
13:19 51.60 51.63 51.60 51.63 0.2K
13:20 51.63 51.64 51.62 51.64 0.7K
13:21 51.64 51.64 51.63 51.63 0.4K
13:22 51.63 51.63 51.63 51.63 0.5K
13:23 51.63 51.63 51.62 51.62 3.0K
13:24 51.62 51.62 51.58 51.58 2.6K
13:25 51.58 51.58 51.58 51.58 1.3K
13:26 51.58 51.59 51.55 51.59 1.2K
13:27 51.59 51.59 51.55 51.58 1.3K
13:28 51.58 51.60 51.58 51.60 1.4K
13:29 51.60 51.61 51.60 51.61 1.5K
13:30 51.61 51.61 51.60 51.60 1.0K
13:31 51.60 51.63 51.60 51.63 0.5K
13:32 51.63 51.63 51.63 51.63 0.8K
13:33 51.62 51.63 51.62 51.63 0.3K
13:34 51.63 51.64 51.63 51.63 4.1K
13:35 51.62 51.62 51.62 51.62 1.6K
13:36 51.62 51.62 51.59 51.59 4.9K
13:37 51.60 51.60 51.59 51.59 0.7K
13:38 51.59 51.59 51.58 51.59 4.3K
13:39 51.59 51.59 51.59 51.59 0.3K
13:40 51.59 51.59 51.55 51.57 1.5K
13:41 51.55 51.57 51.55 51.55 3.3K
13:42 51.55 51.55 51.55 51.55 0.1K
13:43 51.55 51.55 51.49 51.49 16.8K
13:44 51.49 51.50 51.48 51.48 1.6K
13:45 51.48 51.50 51.48 51.50 1.6K
13:46 51.50 51.50 51.48 51.50 0.4K
13:47 51.50 51.50 51.48 51.50 2.4K
13:48 51.50 51.51 51.50 51.51 1.1K
13:49 51.54 51.54 51.53 51.53 3.2K
13:50 51.54 51.55 51.54 51.55 1.9K
13:51 51.55 51.55 51.55 51.55 3.4K
13:52 51.55 51.55 51.55 51.55 0.6K
13:53 51.55 51.55 51.53 51.53 0.3K
13:54 51.53 51.54 51.53 51.54 0.4K
13:55 51.54 51.54 51.54 51.54 0.3K
13:56 51.54 51.54 51.53 51.53 1.3K
13:57 51.53 51.54 51.53 51.53 2.6K
13:58 51.53 51.53 51.53 51.53 1.3K
13:59 51.54 51.54 51.53 51.53 0.5K
14:00 51.53 51.53 51.53 51.53 0.4K
14:01 51.53 51.53 51.53 51.53 1.4K
14:02 51.54 51.54 51.54 51.54 0.4K
14:03 51.54 51.56 51.53 51.56 2.2K
14:04 51.56 51.56 51.56 51.56 0.7K
14:05 51.54 51.54 51.54 51.54 3.6K
14:06 51.56 51.56 51.56 51.56 1.9K
14:07 51.56 51.56 51.53 51.54 2.1K
14:08 51.52 51.53 51.52 51.53 1.6K
14:09 51.53 51.56 51.53 51.56 2.0K
14:10 51.56 51.56 51.56 51.56 0.8K
14:11 51.56 51.56 51.56 51.56 0.5K
14:12 51.56 51.56 51.56 51.56 0.5K
14:13 51.56 51.57 51.55 51.55 2.7K
14:14 51.55 51.56 51.54 51.54 2.1K
14:15 51.55 51.55 51.53 51.53 1.4K
14:16 51.52 51.53 51.52 51.53 1.8K
14:17 51.54 51.54 51.52 51.52 2.9K
14:18 51.49 51.49 51.49 51.49 5.0K
14:19 51.49 51.50 51.49 51.50 0.9K
14:20 51.50 51.50 51.47 51.47 1.5K
14:21 51.47 51.47 51.47 51.47 0.3K
14:22 51.48 51.49 51.47 51.47 0.9K
14:23 51.48 51.48 51.48 51.48 0.2K
14:24 51.48 51.49 51.48 51.49 0.3K
14:25 51.48 51.48 51.46 51.46 8.5K
14:26 51.46 51.47 51.46 51.46 1.7K
14:27 51.48 51.48 51.48 51.48 1.2K
14:28 51.49 51.49 51.48 51.48 2.5K
14:29 51.46 51.46 51.45 51.45 3.2K
14:30 51.46 51.46 51.46 51.46 1.9K
14:31 51.44 51.46 51.44 51.44 2.2K
14:32 51.44 51.44 51.42 51.42 0.9K
14:33 51.42 51.43 51.42 51.42 3.1K
14:34 51.44 51.44 51.44 51.44 0.9K
14:35 51.44 51.46 51.44 51.46 0.5K
14:36 51.46 51.46 51.46 51.46 0.1K
14:37 51.45 51.47 51.45 51.47 2.4K
14:38 51.47 51.47 51.47 51.47 1.5K
14:39 51.50 51.50 51.46 51.46 1.9K
14:40 51.47 51.47 51.47 51.47 2.4K
14:41 51.46 51.47 51.46 51.46 1.9K
14:42 51.46 51.46 51.45 51.46 0.9K
14:43 51.45 51.47 51.45 51.47 4.1K
14:44 51.47 51.47 51.46 51.46 1.6K
14:45 51.46 51.46 51.44 51.44 2.5K
14:46 51.44 51.45 51.43 51.43 4.5K
14:47 51.43 51.44 51.43 51.44 0.7K
14:48 51.44 51.44 51.43 51.43 1.4K
14:49 51.43 51.43 51.41 51.41 1.4K
14:50 51.41 51.41 51.40 51.41 2.0K
14:51 51.42 51.42 51.42 51.42 2.2K
14:52 51.42 51.42 51.42 51.42 0.8K
14:53 51.40 51.41 51.40 51.41 1.4K
14:54 51.41 51.42 51.41 51.42 2.2K
14:55 51.42 51.42 51.39 51.39 5.2K
14:56 51.39 51.39 51.36 51.39 1.1K
14:57 51.40 51.40 51.40 51.40 0.4K
14:58 51.40 51.40 51.40 51.40 3.0K
14:59 51.42 51.42 51.41 51.42 3.9K
15:00 51.48 51.48 51.46 51.48 6.4K
15:01 51.53 51.53 51.53 51.53 2.4K
15:02 51.53 51.53 51.53 51.53 0.4K
15:03 51.52 51.54 51.52 51.52 1.6K
15:04 51.53 51.54 51.52 51.52 4.2K
15:05 51.52 51.53 51.52 51.52 3.3K
15:06 51.53 51.55 51.53 51.55 4.7K
15:07 51.57 51.61 51.57 51.61 3.7K
15:08 51.61 51.62 51.60 51.62 1.6K
15:09 51.62 51.63 51.61 51.63 7.9K
15:10 51.63 51.64 51.63 51.64 1.1K
15:11 51.64 51.66 51.62 51.62 7.6K
15:12 51.62 51.63 51.62 51.63 1.4K
15:13 51.62 51.62 51.62 51.62 0.5K
15:14 51.62 51.62 51.62 51.62 3.0K
15:15 51.61 51.62 51.61 51.62 3.0K
15:16 51.62 51.62 51.59 51.60 3.8K
15:17 51.60 51.61 51.60 51.61 2.8K
15:18 51.61 51.61 51.58 51.58 5.5K
15:19 51.58 51.59 51.56 51.56 9.1K
15:20 51.56 51.62 51.56 51.60 2.3K
15:21 51.57 51.60 51.57 51.60 2.4K
15:22 51.60 51.60 51.60 51.60 0.8K
15:23 51.60 51.63 51.60 51.63 4.2K
15:24 51.63 51.63 51.61 51.61 2.9K
15:25 51.61 51.61 51.59 51.59 2.5K
15:26 51.59 51.59 51.57 51.57 1.0K
15:27 51.57 51.57 51.55 51.57 2.1K
15:28 51.57 51.57 51.54 51.55 4.1K
15:29 51.54 51.54 51.54 51.54 0.4K
15:30 51.54 51.55 51.54 51.55 4.4K
15:31 51.53 51.59 51.53 51.59 2.1K
15:32 51.59 51.59 51.55 51.57 7.5K
15:33 51.57 51.58 51.57 51.58 2.0K
15:34 51.58 51.59 51.58 51.59 2.8K
15:35 51.58 51.58 51.58 51.58 1.1K
15:36 51.60 51.60 51.60 51.60 2.7K
15:37 51.59 51.60 51.58 51.60 2.8K
15:38 51.58 51.61 51.58 51.60 6.0K
15:39 51.59 51.60 51.59 51.60 3.1K
15:40 51.60 51.63 51.60 51.62 4.5K
15:41 51.59 51.60 51.59 51.60 3.9K
15:42 51.59 51.60 51.58 51.60 4.2K
15:43 51.60 51.60 51.60 51.60 2.2K
15:44 51.63 51.63 51.59 51.59 6.1K
15:45 51.59 51.59 51.58 51.59 3.5K
15:46 51.59 51.59 51.59 51.59 3.9K
15:47 51.60 51.62 51.60 51.60 5.0K
15:48 51.62 51.62 51.59 51.59 5.4K
15:49 51.60 51.60 51.59 51.59 7.8K
15:50 51.59 51.59 51.55 51.58 10.2K
15:51 51.57 51.64 51.57 51.63 5.4K
15:52 51.63 51.68 51.63 51.68 9.6K
15:53 51.68 51.68 51.68 51.68 8.8K
15:54 51.68 51.72 51.68 51.72 9.4K
15:55 51.72 51.72 51.72 51.72 10.5K
15:56 51.71 51.74 51.70 51.74 22.4K
15:57 51.74 51.77 51.74 51.74 22.7K
15:58 51.74 51.76 51.72 51.75 14.4K
15:59 51.74 51.79 51.73 51.79 16.1K
16:00 51.79 51.95 51.25 51.84 115.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available