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 51.38 51.95 51.15 51.36 11.5K
09:32 51.36 51.36 51.36 51.36 0.0K
09:33 51.35 51.35 51.35 51.35 15.6K
09:34 51.35 51.35 51.35 51.35 0.1K
09:35 51.35 51.35 51.35 51.35 0.2K
09:36 51.29 51.29 51.29 51.29 0.2K
09:37 51.29 51.29 51.21 51.21 0.8K
09:38 51.29 51.29 51.29 51.29 1.8K
09:39 51.29 51.29 51.26 51.26 0.1K
09:40 51.26 51.26 51.26 51.26 0.1K
09:41 51.26 51.26 51.21 51.26 7.8K
09:42 51.26 51.26 51.25 51.25 0.8K
09:43 51.25 51.25 51.17 51.18 1.1K
09:44 51.18 51.25 51.18 51.21 1.2K
09:45 51.21 51.21 51.21 51.21 3.4K
09:46 51.33 51.33 51.33 51.33 2.1K
09:47 51.33 51.33 51.33 51.33 0.1K
09:48 51.25 51.25 51.25 51.25 2.9K
09:49 51.25 51.25 51.25 51.25 0.1K
09:50 51.25 51.25 51.18 51.18 1.3K
09:51 51.19 51.19 51.19 51.19 0.5K
09:52 51.19 51.22 51.18 51.22 1.9K
09:53 51.23 51.27 51.22 51.26 2.1K
09:54 51.26 51.26 51.23 51.23 3.2K
09:55 51.23 51.23 51.20 51.20 1.0K
09:56 51.30 51.30 51.30 51.30 0.8K
09:57 51.30 51.30 51.30 51.30 0.6K
09:58 51.26 51.26 51.26 51.26 1.3K
09:59 51.31 51.31 51.31 51.31 1.8K
10:00 51.28 51.28 51.23 51.28 2.5K
10:01 51.21 51.21 51.21 51.21 2.9K
10:02 51.21 51.21 51.21 51.21 0.4K
10:03 51.21 51.21 51.21 51.21 0.9K
10:04 51.21 51.21 51.11 51.11 2.8K
10:05 51.11 51.11 51.10 51.10 0.2K
10:06 51.09 51.09 51.05 51.05 2.4K
10:07 51.05 51.05 51.05 51.05 1.4K
10:08 51.05 51.05 51.05 51.05 6.6K
10:09 51.05 51.08 51.02 51.08 2.0K
10:10 51.08 51.08 51.08 51.08 1.8K
10:11 51.08 51.08 51.04 51.06 3.1K
10:12 51.06 51.06 50.99 51.04 6.2K
10:13 51.04 51.04 51.04 51.04 2.4K
10:14 51.04 51.04 51.04 51.04 0.6K
10:15 51.00 51.00 51.00 51.00 0.3K
10:16 51.00 51.04 51.00 51.04 0.9K
10:17 51.09 51.10 51.09 51.10 1.6K
10:18 51.10 51.12 51.08 51.08 1.1K
10:19 51.08 51.11 51.08 51.09 5.7K
10:20 51.09 51.15 51.09 51.15 1.2K
10:21 51.15 51.18 51.15 51.18 2.8K
10:22 51.18 51.18 51.18 51.18 0.1K
10:23 51.21 51.21 51.21 51.21 3.0K
10:24 51.21 51.22 51.21 51.22 0.5K
10:25 51.22 51.23 51.21 51.21 3.8K
10:26 51.19 51.19 51.13 51.18 2.4K
10:27 51.18 51.18 51.18 51.18 0.3K
10:28 51.18 51.18 51.18 51.18 0.2K
10:29 51.18 51.18 51.18 51.18 0.3K
10:30 51.18 51.18 51.12 51.12 1.2K
10:31 51.12 51.12 51.06 51.08 3.2K
10:32 51.08 51.08 51.08 51.08 0.0K
10:33 51.08 51.08 51.08 51.08 1.1K
10:34 51.08 51.08 51.08 51.08 0.9K
10:35 51.02 51.02 51.00 51.00 3.4K
10:36 51.00 51.00 51.00 51.00 2.2K
10:37 51.00 51.04 51.00 51.04 1.8K
10:38 51.04 51.05 51.04 51.05 0.9K
10:39 51.04 51.04 51.01 51.01 3.3K
10:40 51.01 51.06 51.01 51.06 1.4K
10:41 51.06 51.06 51.06 51.06 0.2K
10:42 51.06 51.13 51.06 51.13 1.2K
10:43 51.13 51.14 51.13 51.13 0.7K
10:44 51.13 51.13 51.13 51.13 0.2K
10:45 51.13 51.13 51.09 51.09 2.9K
10:46 51.09 51.09 51.09 51.09 1.0K
10:47 51.09 51.09 51.09 51.09 1.1K
10:48 51.09 51.12 51.00 51.00 2.5K
10:49 51.04 51.04 50.99 50.99 1.4K
10:50 50.99 51.02 50.99 51.02 0.8K
10:51 51.00 51.00 51.00 51.00 0.1K
10:52 51.00 51.02 51.00 51.02 0.3K
10:53 51.02 51.06 51.02 51.06 1.9K
10:54 51.06 51.06 51.06 51.06 0.0K
10:55 51.06 51.11 51.04 51.04 4.8K
10:56 51.04 51.04 51.04 51.04 0.1K
10:57 51.04 51.04 51.04 51.04 0.5K
10:58 51.08 51.10 51.08 51.10 0.7K
10:59 51.10 51.10 51.09 51.09 0.9K
11:00 51.07 51.07 51.07 51.07 1.7K
11:01 51.06 51.07 51.06 51.07 2.2K
11:02 51.07 51.07 51.05 51.07 0.7K
11:03 51.07 51.07 51.07 51.07 2.2K
11:04 51.07 51.07 51.07 51.07 1.0K
11:05 51.07 51.10 51.07 51.07 2.7K
11:06 51.07 51.10 51.07 51.10 0.2K
11:07 51.10 51.10 51.03 51.03 1.4K
11:08 51.03 51.05 51.03 51.05 0.9K
11:09 51.05 51.12 51.05 51.12 1.0K
11:10 51.12 51.12 51.12 51.12 0.9K
11:11 51.12 51.12 51.12 51.12 2.2K
11:12 51.12 51.12 51.12 51.12 0.4K
11:13 51.12 51.12 51.12 51.12 0.0K
11:14 51.12 51.12 51.12 51.12 0.1K
11:15 51.14 51.18 51.14 51.18 1.4K
11:16 51.18 51.18 51.18 51.18 0.3K
11:17 51.18 51.18 51.18 51.18 0.3K
11:18 51.18 51.18 51.15 51.15 0.3K
11:19 51.15 51.16 51.13 51.13 3.9K
11:20 51.15 51.15 51.14 51.14 2.1K
11:21 51.14 51.21 51.14 51.21 1.1K
11:22 51.21 51.21 51.21 51.21 1.4K
11:23 51.21 51.21 51.16 51.16 1.2K
11:24 51.16 51.16 51.16 51.16 1.4K
11:25 51.23 51.23 51.20 51.20 1.6K
11:26 51.20 51.27 51.20 51.27 0.9K
11:27 51.22 51.25 51.22 51.25 1.4K
11:28 51.25 51.25 51.24 51.25 2.9K
11:29 51.25 51.25 51.24 51.24 0.2K
11:30 51.24 51.24 51.22 51.22 1.8K
11:31 51.22 51.22 51.22 51.22 0.6K
11:32 51.22 51.22 51.21 51.21 0.1K
11:33 51.24 51.25 51.24 51.25 2.1K
11:34 51.22 51.23 51.22 51.23 1.4K
11:35 51.23 51.27 51.23 51.27 1.4K
11:36 51.27 51.27 51.27 51.27 1.5K
11:37 51.25 51.25 51.25 51.25 1.5K
11:38 51.23 51.23 51.22 51.23 2.6K
11:39 51.23 51.26 51.23 51.26 2.6K
11:40 51.27 51.27 51.26 51.26 2.8K
11:41 51.26 51.30 51.26 51.30 2.5K
11:42 51.25 51.25 51.24 51.24 3.1K
11:43 51.27 51.27 51.27 51.27 0.3K
11:44 51.27 51.27 51.24 51.24 4.0K
11:45 51.28 51.28 51.28 51.28 3.5K
11:46 51.28 51.28 51.28 51.28 2.3K
11:47 51.28 51.29 51.28 51.28 1.0K
11:48 51.28 51.28 51.23 51.23 4.6K
11:49 51.23 51.23 51.23 51.23 0.4K
11:50 51.23 51.23 51.23 51.23 0.3K
11:51 51.23 51.26 51.23 51.26 0.9K
11:52 51.30 51.30 51.30 51.30 1.0K
11:53 51.30 51.33 51.30 51.33 1.3K
11:54 51.28 51.31 51.28 51.31 0.4K
11:55 51.31 51.31 51.31 51.31 0.5K
11:56 51.33 51.33 51.33 51.33 0.9K
11:57 51.35 51.35 51.35 51.35 0.2K
11:58 51.35 51.35 51.30 51.30 2.7K
11:59 51.30 51.30 51.30 51.30 0.3K
12:00 51.30 51.30 51.30 51.30 1.8K
12:01 51.30 51.31 51.30 51.31 0.5K
12:02 51.31 51.31 51.31 51.31 1.4K
12:03 51.29 51.29 51.29 51.29 0.4K
12:04 51.29 51.30 51.29 51.30 3.8K
12:05 51.30 51.30 51.30 51.30 0.0K
12:06 51.30 51.30 51.28 51.28 5.5K
12:07 51.30 51.30 51.30 51.30 1.8K
12:08 51.30 51.33 51.30 51.33 0.9K
12:09 51.33 51.33 51.31 51.31 6.9K
12:10 51.31 51.31 51.31 51.31 0.2K
12:11 51.31 51.33 51.31 51.33 0.6K
12:12 51.33 51.33 51.33 51.33 1.3K
12:13 51.33 51.33 51.33 51.33 1.5K
12:14 51.33 51.33 51.28 51.33 5.7K
12:15 51.33 51.33 51.33 51.33 0.1K
12:16 51.33 51.33 51.33 51.33 2.0K
12:17 51.30 51.30 51.30 51.30 1.5K
12:18 51.30 51.30 51.29 51.29 2.8K
12:19 51.29 51.29 51.28 51.28 0.5K
12:20 51.27 51.27 51.27 51.27 1.8K
12:21 51.27 51.27 51.27 51.27 1.1K
12:22 51.27 51.27 51.27 51.27 0.7K
12:23 51.27 51.27 51.27 51.27 0.1K
12:24 51.27 51.32 51.27 51.32 0.5K
12:25 51.33 51.33 51.33 51.33 1.9K
12:26 51.34 51.34 51.34 51.34 0.2K
12:27 51.34 51.34 51.34 51.34 0.9K
12:28 51.34 51.36 51.34 51.35 1.7K
12:29 51.35 51.35 51.35 51.35 0.2K
12:30 51.38 51.39 51.38 51.39 0.7K
12:31 51.39 51.39 51.39 51.39 0.7K
12:32 51.42 51.42 51.42 51.42 2.7K
12:33 51.42 51.42 51.42 51.42 0.2K
12:34 51.42 51.42 51.42 51.42 0.2K
12:35 51.42 51.42 51.42 51.42 0.1K
12:36 51.42 51.42 51.42 51.42 2.7K
12:37 51.42 51.44 51.42 51.44 1.9K
12:38 51.44 51.44 51.41 51.41 0.9K
12:39 51.38 51.38 51.38 51.38 0.1K
12:40 51.38 51.38 51.38 51.38 0.0K
12:41 51.35 51.39 51.35 51.39 1.2K
12:42 51.38 51.41 51.38 51.41 1.5K
12:43 51.42 51.42 51.42 51.42 0.3K
12:44 51.39 51.39 51.39 51.39 2.5K
12:45 51.39 51.39 51.38 51.38 2.4K
12:46 51.38 51.40 51.38 51.40 0.6K
12:47 51.40 51.40 51.39 51.39 0.4K
12:48 51.39 51.40 51.38 51.39 53.9K
12:49 51.35 51.35 51.32 51.35 3.3K
12:50 51.35 51.37 51.35 51.37 0.5K
12:51 51.37 51.37 51.35 51.35 1.7K
12:52 51.35 51.37 51.35 51.37 0.9K
12:53 51.45 51.45 51.38 51.41 8.1K
12:54 51.41 51.41 51.38 51.41 1.5K
12:55 51.41 51.41 51.40 51.40 0.2K
12:56 51.40 51.40 51.38 51.39 3.3K
12:57 51.41 51.41 51.36 51.38 2.6K
12:58 51.38 51.38 51.35 51.35 0.9K
12:59 51.36 51.38 51.36 51.38 0.7K
13:00 51.39 51.39 51.32 51.35 1.8K
13:01 51.35 51.37 51.35 51.37 0.8K
13:02 51.38 51.39 51.37 51.37 1.3K
13:03 51.37 51.37 51.37 51.37 1.0K
13:04 51.32 51.35 51.32 51.35 1.4K
13:05 51.39 51.39 51.38 51.38 1.1K
13:06 51.38 51.38 51.38 51.38 0.3K
13:07 51.38 51.40 51.38 51.40 0.3K
13:08 51.38 51.40 51.38 51.40 1.9K
13:09 51.41 51.41 51.38 51.38 2.8K
13:10 51.40 51.40 51.36 51.39 1.0K
13:11 51.38 51.38 51.35 51.35 1.9K
13:12 51.36 51.36 51.36 51.36 0.5K
13:13 51.33 51.36 51.33 51.36 2.4K
13:14 51.36 51.36 51.34 51.34 0.5K
13:15 51.34 51.34 51.34 51.34 0.0K
13:16 51.34 51.34 51.34 51.34 1.0K
13:17 51.34 51.34 51.27 51.28 2.7K
13:18 51.28 51.28 51.25 51.25 0.4K
13:19 51.21 51.21 51.20 51.20 1.1K
13:20 51.21 51.21 51.21 51.21 0.6K
13:21 51.21 51.21 51.17 51.17 1.9K
13:22 51.17 51.17 51.08 51.08 3.7K
13:23 51.08 51.09 51.08 51.08 2.6K
13:24 51.08 51.08 51.08 51.08 0.2K
13:25 51.08 51.08 51.03 51.03 1.8K
13:26 51.05 51.05 51.02 51.02 1.5K
13:27 51.01 51.04 51.00 51.04 2.4K
13:28 51.06 51.09 51.06 51.09 0.9K
13:29 51.07 51.07 51.07 51.07 0.5K
13:30 51.11 51.11 51.10 51.10 3.4K
13:31 51.10 51.10 51.04 51.04 1.9K
13:32 51.06 51.09 51.06 51.09 0.7K
13:33 51.13 51.15 51.13 51.13 1.6K
13:34 51.13 51.19 51.13 51.19 1.0K
13:35 51.19 51.19 51.17 51.17 1.9K
13:36 51.19 51.19 51.15 51.15 4.1K
13:37 51.14 51.16 51.10 51.11 7.7K
13:38 51.13 51.13 51.13 51.13 0.9K
13:39 51.15 51.22 51.15 51.22 19.5K
13:40 51.23 51.23 51.23 51.23 21.0K
13:41 51.22 51.22 51.22 51.22 0.5K
13:42 51.28 51.30 51.27 51.29 10.0K
13:43 51.30 51.30 51.30 51.30 0.1K
13:44 51.26 51.27 51.26 51.26 2.7K
13:45 51.24 51.24 51.22 51.22 6.1K
13:46 51.22 51.22 51.19 51.21 2.5K
13:47 51.18 51.23 51.18 51.23 1.6K
13:48 51.23 51.25 51.23 51.24 1.3K
13:49 51.24 51.24 51.24 51.24 0.0K
13:50 51.22 51.22 51.22 51.22 0.8K
13:51 51.22 51.25 51.22 51.25 1.5K
13:52 51.25 51.25 51.22 51.22 1.0K
13:53 51.22 51.27 51.22 51.27 0.2K
13:54 51.21 51.22 51.21 51.22 2.0K
13:55 51.24 51.24 51.22 51.22 1.1K
13:56 51.22 51.22 51.22 51.22 0.0K
13:57 51.22 51.22 51.22 51.22 0.1K
13:58 51.21 51.21 51.19 51.19 1.8K
13:59 51.19 51.21 51.19 51.21 0.2K
14:00 51.21 51.21 51.21 51.21 0.2K
14:01 51.19 51.19 51.18 51.18 2.0K
14:02 51.18 51.18 51.17 51.17 1.5K
14:03 51.17 51.17 51.16 51.16 15.3K
14:04 51.12 51.12 51.09 51.09 5.8K
14:05 51.09 51.09 51.09 51.09 0.1K
14:06 51.13 51.13 51.13 51.13 3.9K
14:07 51.13 51.19 51.13 51.18 5.2K
14:08 51.18 51.21 51.18 51.20 1.1K
14:09 51.17 51.20 51.17 51.17 3.3K
14:10 51.19 51.19 51.17 51.17 1.8K
14:11 51.19 51.20 51.16 51.16 1.6K
14:12 51.13 51.13 51.11 51.11 1.9K
14:13 51.13 51.13 51.10 51.10 0.5K
14:14 51.12 51.12 51.12 51.12 0.3K
14:15 51.12 51.12 51.12 51.12 0.0K
14:16 51.10 51.12 51.10 51.12 3.7K
14:17 51.12 51.12 51.11 51.11 1.8K
14:18 51.12 51.12 51.10 51.11 4.0K
14:19 51.09 51.10 51.09 51.10 1.2K
14:20 51.09 51.09 51.07 51.07 3.1K
14:21 51.07 51.07 51.04 51.04 1.4K
14:22 51.06 51.06 51.06 51.06 1.2K
14:23 51.06 51.06 51.06 51.06 0.2K
14:24 51.06 51.07 51.06 51.07 1.7K
14:25 51.07 51.10 51.07 51.10 0.3K
14:26 51.10 51.10 51.10 51.10 0.5K
14:27 51.08 51.10 51.08 51.10 3.8K
14:28 51.10 51.10 51.08 51.08 1.3K
14:29 51.08 51.08 51.08 51.08 0.1K
14:30 51.13 51.13 51.10 51.10 2.0K
14:31 51.10 51.10 51.08 51.08 3.7K
14:32 51.07 51.10 51.07 51.10 12.5K
14:33 51.06 51.06 51.06 51.06 2.3K
14:34 51.06 51.08 51.06 51.08 1.0K
14:35 51.10 51.10 51.10 51.10 53.6K
14:36 51.10 51.10 51.06 51.06 3.2K
14:37 51.06 51.06 51.06 51.06 0.2K
14:38 51.06 51.06 51.06 51.06 0.1K
14:39 51.05 51.07 51.05 51.07 3.6K
14:40 51.07 51.07 50.99 51.06 1.4K
14:41 51.06 51.06 51.06 51.06 0.0K
14:42 51.06 51.06 50.99 51.03 0.8K
14:43 51.03 51.03 51.03 51.03 0.6K
14:44 51.00 51.03 51.00 51.03 0.3K
14:45 51.00 51.00 51.00 51.00 2.0K
14:46 51.00 51.00 51.00 51.00 0.3K
14:47 51.00 51.00 50.99 50.99 1.5K
14:48 50.98 50.98 50.95 50.95 3.6K
14:49 50.95 50.95 50.95 50.95 0.6K
14:50 50.95 50.95 50.95 50.95 1.0K
14:51 50.97 50.97 50.95 50.96 0.7K
14:52 50.97 50.97 50.97 50.97 0.9K
14:53 50.95 50.95 50.95 50.95 0.2K
14:54 50.95 50.96 50.93 50.96 4.5K
14:55 50.96 50.96 50.96 50.96 0.3K
14:56 50.94 50.94 50.94 50.94 1.6K
14:57 50.94 50.94 50.89 50.89 2.8K
14:58 50.89 50.90 50.89 50.89 0.3K
14:59 50.90 50.95 50.90 50.95 3.6K
15:00 50.95 50.95 50.88 50.88 1.6K
15:01 50.88 50.88 50.85 50.88 5.7K
15:02 50.88 50.88 50.88 50.88 0.6K
15:03 50.92 50.92 50.87 50.87 0.3K
15:04 50.87 50.89 50.87 50.89 0.3K
15:05 50.89 50.89 50.86 50.89 2.5K
15:06 50.86 50.90 50.86 50.90 2.0K
15:07 50.90 50.90 50.88 50.88 1.7K
15:08 50.87 50.90 50.86 50.86 2.0K
15:09 50.85 50.85 50.83 50.83 1.7K
15:10 50.84 50.88 50.84 50.86 9.9K
15:11 50.89 50.89 50.87 50.89 5.9K
15:12 50.89 50.89 50.89 50.89 1.7K
15:13 50.93 50.97 50.91 50.97 10.4K
15:14 50.95 51.04 50.95 51.04 2.9K
15:15 51.04 51.04 51.04 51.04 1.2K
15:16 51.07 51.07 51.04 51.04 1.3K
15:17 51.04 51.04 51.03 51.03 1.0K
15:18 50.99 51.03 50.99 51.03 1.4K
15:19 51.03 51.03 51.03 51.03 1.2K
15:20 51.03 51.03 51.03 51.03 0.8K
15:21 51.03 51.03 51.03 51.03 1.3K
15:22 51.01 51.03 50.96 50.98 8.9K
15:23 50.93 50.93 50.93 50.93 2.9K
15:24 50.95 50.95 50.90 50.90 7.3K
15:25 50.92 50.92 50.89 50.89 1.3K
15:26 50.90 50.90 50.90 50.90 0.7K
15:27 50.90 50.90 50.89 50.89 0.8K
15:28 50.89 50.90 50.89 50.90 3.5K
15:29 50.93 50.93 50.89 50.89 3.1K
15:30 50.89 50.89 50.89 50.89 2.5K
15:31 50.86 50.86 50.86 50.86 0.7K
15:32 50.86 50.91 50.86 50.91 6.0K
15:33 50.91 50.92 50.88 50.88 15.7K
15:34 50.92 50.92 50.90 50.92 2.1K
15:35 50.92 50.92 50.88 50.88 2.0K
15:36 50.88 50.89 50.88 50.89 2.4K
15:37 50.91 50.95 50.91 50.95 8.3K
15:38 50.97 50.97 50.96 50.96 5.1K
15:39 50.96 50.99 50.96 50.99 4.1K
15:40 50.97 50.98 50.97 50.98 2.3K
15:41 50.98 51.01 50.98 51.00 0.8K
15:42 51.00 51.00 50.97 50.97 1.3K
15:43 50.97 50.97 50.93 50.93 11.7K
15:44 50.91 50.95 50.91 50.93 8.6K
15:45 50.95 50.95 50.93 50.93 2.5K
15:46 50.93 50.93 50.92 50.92 6.4K
15:47 50.91 50.94 50.91 50.92 4.0K
15:48 50.92 50.92 50.89 50.89 4.8K
15:49 50.90 50.90 50.89 50.89 2.2K
15:50 50.87 50.88 50.86 50.86 3.5K
15:51 50.84 50.84 50.80 50.81 6.3K
15:52 50.81 50.83 50.80 50.83 10.4K
15:53 50.83 50.85 50.82 50.83 9.8K
15:54 50.82 50.82 50.77 50.77 7.5K
15:55 50.79 50.80 50.79 50.79 12.0K
15:56 50.77 50.77 50.71 50.75 15.2K
15:57 50.75 50.75 50.73 50.73 13.5K
15:58 50.72 50.75 50.70 50.70 18.4K
15:59 50.71 50.73 50.71 50.73 18.9K
16:00 50.70 50.72 50.65 50.65 152.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available