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 50.30 50.80 50.25 50.49 15.3K
09:32 50.49 50.49 50.42 50.42 0.7K
09:33 50.42 50.48 50.42 50.48 1.7K
09:34 50.48 50.48 50.44 50.44 1.8K
09:35 50.33 50.54 50.33 50.54 1.5K
09:36 50.54 50.54 50.27 50.27 2.5K
09:37 50.33 50.33 50.16 50.16 3.7K
09:38 50.46 50.46 50.45 50.45 4.3K
09:39 50.45 50.45 50.45 50.45 0.0K
09:40 50.19 50.50 50.19 50.34 0.8K
09:41 50.34 50.38 50.34 50.38 0.4K
09:42 50.38 50.40 50.38 50.40 0.9K
09:43 50.37 50.49 50.32 50.49 3.9K
09:44 50.46 50.46 50.46 50.46 1.6K
09:45 50.46 50.51 50.41 50.41 1.7K
09:46 50.42 50.43 50.38 50.38 3.8K
09:47 50.38 50.38 50.36 50.36 2.0K
09:48 50.36 50.37 50.35 50.37 6.1K
09:49 50.33 50.35 50.33 50.35 6.9K
09:50 50.35 50.35 50.32 50.32 8.3K
09:51 50.32 50.32 50.28 50.28 8.7K
09:52 50.28 50.37 50.28 50.37 7.2K
09:53 50.37 50.40 50.37 50.40 1.1K
09:54 50.40 50.40 50.34 50.36 6.3K
09:55 50.36 50.36 50.36 50.36 0.7K
09:56 50.36 50.36 50.36 50.36 0.1K
09:57 50.36 50.39 50.36 50.39 1.4K
09:58 50.36 50.40 50.36 50.40 0.9K
09:59 50.40 50.40 50.32 50.32 6.4K
10:00 50.33 50.33 50.28 50.28 3.1K
10:01 50.28 50.30 50.28 50.30 1.2K
10:02 50.33 50.33 50.30 50.30 0.7K
10:03 50.30 50.32 50.27 50.27 1.9K
10:04 50.30 50.30 50.24 50.24 4.2K
10:05 50.28 50.28 50.22 50.22 3.0K
10:06 50.22 50.22 50.13 50.13 2.5K
10:07 50.16 50.16 50.13 50.13 5.0K
10:08 50.19 50.21 50.19 50.21 1.3K
10:09 50.21 50.21 50.20 50.20 0.3K
10:10 50.20 50.20 50.19 50.20 3.0K
10:11 50.20 50.23 50.20 50.23 1.5K
10:12 50.23 50.23 50.23 50.23 0.4K
10:13 50.24 50.26 50.24 50.26 2.5K
10:14 50.25 50.29 50.25 50.29 1.4K
10:15 50.29 50.29 50.27 50.27 0.3K
10:16 50.28 50.28 50.28 50.28 0.8K
10:17 50.29 50.29 50.28 50.28 3.8K
10:18 50.32 50.33 50.32 50.32 5.3K
10:19 50.32 50.32 50.32 50.32 0.2K
10:20 50.32 50.32 50.32 50.32 3.5K
10:21 50.32 50.38 50.32 50.37 2.7K
10:22 50.38 50.38 50.38 50.38 1.1K
10:23 50.38 50.38 50.32 50.32 0.3K
10:24 50.32 50.35 50.32 50.35 2.8K
10:25 50.35 50.35 50.34 50.35 0.9K
10:26 50.32 50.32 50.28 50.28 3.3K
10:27 50.28 50.29 50.28 50.29 2.1K
10:28 50.29 50.29 50.27 50.27 1.0K
10:29 50.27 50.31 50.27 50.31 2.2K
10:30 50.31 50.34 50.31 50.34 0.5K
10:31 50.34 50.35 50.30 50.35 1.1K
10:32 50.37 50.37 50.35 50.35 4.1K
10:33 50.35 50.38 50.35 50.38 0.6K
10:34 50.36 50.37 50.33 50.37 0.7K
10:35 50.47 50.47 50.39 50.41 7.4K
10:36 50.41 50.41 50.39 50.39 2.2K
10:37 50.40 50.40 50.38 50.40 1.4K
10:38 50.40 50.40 50.40 50.40 1.3K
10:39 50.30 50.30 50.30 50.30 0.4K
10:40 50.30 50.38 50.30 50.38 1.3K
10:41 50.38 50.42 50.38 50.42 2.2K
10:42 50.42 50.42 50.42 50.42 0.6K
10:43 50.43 50.48 50.43 50.48 1.3K
10:44 50.48 50.50 50.48 50.50 1.0K
10:45 50.46 50.46 50.43 50.43 2.4K
10:46 50.44 50.44 50.42 50.44 2.3K
10:47 50.44 50.45 50.44 50.45 0.6K
10:48 50.44 50.47 50.39 50.39 2.4K
10:49 50.39 50.39 50.39 50.39 0.4K
10:50 50.42 50.47 50.42 50.44 5.2K
10:51 50.44 50.47 50.44 50.47 0.8K
10:52 50.47 50.51 50.47 50.51 0.3K
10:53 50.51 50.53 50.50 50.50 1.8K
10:54 50.50 50.52 50.49 50.49 10.0K
10:55 50.49 50.49 50.49 50.49 0.8K
10:56 50.46 50.46 50.46 50.46 2.1K
10:57 50.45 50.45 50.43 50.43 1.0K
10:58 50.42 50.44 50.42 50.44 0.8K
10:59 50.44 50.44 50.37 50.37 1.7K
11:00 50.40 50.43 50.40 50.43 4.6K
11:01 50.43 50.45 50.43 50.45 2.1K
11:02 50.45 50.49 50.45 50.49 1.0K
11:03 50.49 50.49 50.49 50.49 0.3K
11:04 50.49 50.52 50.49 50.49 0.9K
11:05 50.49 50.52 50.49 50.52 1.7K
11:06 50.49 50.50 50.49 50.49 5.6K
11:07 50.51 50.52 50.51 50.52 0.9K
11:08 50.52 50.52 50.51 50.51 1.6K
11:09 50.51 50.53 50.51 50.53 1.4K
11:10 50.51 50.53 50.49 50.49 1.7K
11:11 50.47 50.48 50.47 50.48 10.8K
11:12 50.48 50.49 50.48 50.48 2.4K
11:13 50.51 50.51 50.51 50.51 0.8K
11:14 50.48 50.48 50.45 50.45 3.5K
11:15 50.45 50.45 50.45 50.45 0.4K
11:16 50.42 50.43 50.39 50.39 4.0K
11:17 50.40 50.43 50.40 50.43 1.3K
11:18 50.40 50.40 50.40 50.40 0.7K
11:19 50.44 50.44 50.42 50.42 1.9K
11:20 50.41 50.41 50.41 50.41 0.2K
11:21 50.41 50.41 50.36 50.36 0.7K
11:22 50.44 50.49 50.44 50.49 2.0K
11:23 50.45 50.52 50.45 50.52 0.9K
11:24 50.52 50.52 50.52 50.52 0.2K
11:25 50.48 50.48 50.48 50.48 0.3K
11:26 50.53 50.53 50.51 50.51 1.0K
11:27 50.51 50.56 50.51 50.56 2.8K
11:28 50.56 50.56 50.56 50.56 0.2K
11:29 50.56 50.56 50.56 50.56 0.5K
11:30 50.56 50.56 50.49 50.49 3.9K
11:31 50.49 50.53 50.48 50.53 2.7K
11:32 50.53 50.53 50.49 50.49 1.5K
11:33 50.49 50.49 50.49 50.49 0.1K
11:34 50.48 50.48 50.48 50.48 1.1K
11:35 50.48 50.48 50.48 50.48 0.4K
11:36 50.48 50.48 50.48 50.48 0.5K
11:37 50.48 50.54 50.48 50.51 2.9K
11:38 50.49 50.49 50.43 50.43 1.0K
11:39 50.43 50.50 50.43 50.50 2.7K
11:40 50.63 50.63 50.63 50.63 5.2K
11:41 50.63 50.63 50.60 50.60 0.3K
11:42 50.60 50.60 50.60 50.60 0.2K
11:43 50.60 50.60 50.60 50.60 0.2K
11:44 50.60 50.60 50.56 50.56 0.2K
11:45 50.56 50.56 50.54 50.54 3.9K
11:46 50.54 50.54 50.53 50.53 1.0K
11:47 50.54 50.54 50.54 50.54 2.7K
11:48 50.54 50.54 50.54 50.54 0.1K
11:49 50.54 50.54 50.37 50.54 60.7K
11:50 50.46 50.46 50.37 50.37 0.7K
11:51 50.38 50.38 50.38 50.38 0.8K
11:52 50.38 50.46 50.38 50.46 1.1K
11:53 50.46 50.47 50.46 50.47 1.3K
11:54 50.47 50.47 50.47 50.47 0.8K
11:55 50.47 50.47 50.47 50.47 0.3K
11:56 50.47 50.47 50.47 50.47 0.3K
11:57 50.47 50.47 50.47 50.47 0.6K
11:58 50.50 50.50 50.47 50.47 5.4K
11:59 50.47 50.47 50.46 50.46 1.1K
12:00 50.47 50.47 50.47 50.47 1.9K
12:01 50.49 50.49 50.49 50.49 1.0K
12:02 50.49 50.51 50.49 50.51 1.4K
12:03 50.51 50.51 50.51 50.51 0.5K
12:04 50.51 50.54 50.50 50.54 2.9K
12:05 50.53 50.53 50.51 50.51 5.1K
12:06 50.51 50.52 50.51 50.52 0.6K
12:07 50.50 50.53 50.50 50.53 3.0K
12:08 50.53 50.53 50.53 50.53 0.0K
12:09 50.53 50.55 50.53 50.55 0.3K
12:10 50.55 50.55 50.53 50.53 0.5K
12:11 50.53 50.55 50.53 50.55 5.7K
12:12 50.53 50.54 50.53 50.54 4.0K
12:13 50.56 50.56 50.56 50.56 2.1K
12:14 50.56 50.59 50.56 50.59 1.3K
12:15 50.59 50.59 50.59 50.59 0.2K
12:16 50.55 50.55 50.55 50.55 2.1K
12:17 50.60 50.63 50.60 50.63 2.4K
12:18 50.63 50.63 50.63 50.63 0.5K
12:19 50.63 50.63 50.63 50.63 0.3K
12:20 50.63 50.65 50.63 50.65 3.1K
12:21 50.66 50.66 50.65 50.65 0.8K
12:22 50.58 50.60 50.58 50.60 3.1K
12:23 50.60 50.60 50.55 50.55 1.6K
12:24 50.55 50.58 50.55 50.58 1.8K
12:25 50.58 50.58 50.55 50.55 0.9K
12:26 50.55 50.55 50.52 50.52 1.0K
12:27 50.52 50.52 50.52 50.52 0.2K
12:28 50.53 50.53 50.53 50.53 0.5K
12:29 50.53 50.53 50.53 50.53 1.5K
12:30 50.53 50.53 50.53 50.53 0.2K
12:31 50.53 50.55 50.53 50.53 0.6K
12:32 50.53 50.53 50.47 50.47 3.0K
12:33 50.47 50.48 50.45 50.47 1.9K
12:34 50.50 50.50 50.47 50.48 0.3K
12:35 50.48 50.48 50.48 50.48 0.2K
12:36 50.48 50.48 50.48 50.48 0.5K
12:37 50.48 50.48 50.48 50.48 0.8K
12:38 50.45 50.48 50.45 50.48 0.6K
12:39 50.48 50.48 50.48 50.48 0.5K
12:40 50.53 50.53 50.53 50.53 7.1K
12:41 50.51 50.51 50.51 50.51 0.4K
12:42 50.51 50.51 50.46 50.49 3.3K
12:43 50.49 50.49 50.49 50.49 1.2K
12:44 50.49 50.49 50.49 50.49 0.7K
12:45 50.49 50.49 50.49 50.49 0.1K
12:46 50.49 50.49 50.47 50.47 0.3K
12:47 50.47 50.49 50.47 50.49 2.4K
12:48 50.49 50.49 50.49 50.49 0.8K
12:49 50.49 50.49 50.49 50.49 1.1K
12:50 50.46 50.47 50.45 50.47 4.8K
12:51 50.43 50.45 50.43 50.45 2.3K
12:52 50.45 50.45 50.45 50.45 1.8K
12:53 50.45 50.47 50.45 50.47 0.7K
12:54 50.47 50.47 50.44 50.47 2.7K
12:55 50.47 50.47 50.47 50.47 0.1K
12:56 50.46 50.46 50.46 50.46 1.0K
12:57 50.46 50.46 50.42 50.42 1.5K
12:58 50.41 50.41 50.40 50.40 1.5K
12:59 50.40 50.40 50.40 50.40 0.2K
13:00 50.40 50.40 50.40 50.40 1.0K
13:01 50.40 50.40 50.40 50.40 3.2K
13:02 50.40 50.40 50.40 50.40 0.8K
13:03 50.40 50.41 50.40 50.41 5.1K
13:04 50.41 50.45 50.41 50.43 1.8K
13:05 50.43 50.43 50.43 50.43 0.0K
13:06 50.43 50.45 50.43 50.45 1.1K
13:07 50.45 50.45 50.44 50.44 0.7K
13:08 50.44 50.44 50.43 50.43 2.3K
13:09 50.43 50.43 50.42 50.42 2.2K
13:10 50.39 50.39 50.39 50.39 3.5K
13:11 50.39 50.39 50.36 50.36 0.5K
13:12 50.38 50.38 50.36 50.37 3.4K
13:13 50.37 50.37 50.37 50.37 0.1K
13:14 50.37 50.37 50.37 50.37 3.2K
13:15 50.37 50.37 50.36 50.36 1.5K
13:16 50.36 50.42 50.36 50.42 9.1K
13:17 50.42 50.42 50.42 50.42 2.2K
13:18 50.42 50.42 50.42 50.42 0.9K
13:19 50.42 50.47 50.42 50.47 0.7K
13:20 50.47 50.47 50.47 50.47 0.4K
13:21 50.47 50.49 50.47 50.49 2.0K
13:22 50.49 50.52 50.49 50.52 0.8K
13:23 50.50 50.50 50.50 50.50 0.4K
13:24 50.54 50.55 50.53 50.55 2.0K
13:25 50.55 50.55 50.55 50.55 0.0K
13:26 50.55 50.55 50.53 50.53 1.4K
13:27 50.53 50.53 50.53 50.53 0.0K
13:28 50.56 50.56 50.55 50.55 4.1K
13:29 50.55 50.55 50.54 50.54 2.2K
13:30 50.54 50.54 50.54 50.54 0.0K
13:31 50.54 50.54 50.51 50.51 0.7K
13:32 50.51 50.51 50.51 50.51 0.1K
13:33 50.47 50.48 50.47 50.48 0.8K
13:34 50.48 50.48 50.48 50.48 0.9K
13:35 50.48 50.50 50.48 50.50 1.3K
13:36 50.53 50.53 50.53 50.53 4.5K
13:37 50.53 50.54 50.52 50.52 2.2K
13:38 50.52 50.53 50.52 50.52 1.9K
13:39 50.52 50.53 50.52 50.53 0.6K
13:40 50.53 50.53 50.53 50.53 0.1K
13:41 50.53 50.53 50.53 50.53 0.4K
13:42 50.53 50.53 50.53 50.53 1.8K
13:43 50.53 50.53 50.53 50.53 1.9K
13:44 50.52 50.52 50.51 50.51 1.6K
13:45 50.52 50.59 50.52 50.59 4.1K
13:46 50.59 50.59 50.59 50.59 0.1K
13:47 50.55 50.56 50.55 50.56 1.1K
13:48 50.56 50.56 50.53 50.53 0.3K
13:49 50.55 50.55 50.55 50.55 1.6K
13:50 50.55 50.55 50.54 50.54 1.7K
13:51 50.54 50.54 50.54 50.54 0.0K
13:52 50.54 50.54 50.54 50.54 0.0K
13:53 50.52 50.53 50.52 50.53 1.5K
13:54 50.53 50.53 50.53 50.53 0.6K
13:55 50.53 50.53 50.53 50.53 0.4K
13:56 50.54 50.60 50.54 50.60 2.9K
13:57 50.63 50.63 50.60 50.60 1.8K
13:58 50.60 50.60 50.60 50.60 0.3K
13:59 50.58 50.61 50.58 50.61 2.2K
14:00 50.61 50.61 50.60 50.60 0.1K
14:01 50.60 50.60 50.58 50.58 0.3K
14:02 50.58 50.58 50.58 50.58 0.0K
14:03 50.58 50.58 50.58 50.58 0.3K
14:04 50.58 50.59 50.58 50.58 1.6K
14:05 50.58 50.61 50.58 50.61 1.4K
14:06 50.61 50.61 50.55 50.56 0.7K
14:07 50.55 50.55 50.53 50.53 0.9K
14:08 50.55 50.55 50.55 50.55 1.0K
14:09 50.55 50.57 50.55 50.57 4.1K
14:10 50.57 50.58 50.57 50.58 0.2K
14:11 50.58 50.58 50.57 50.57 0.3K
14:12 50.57 50.58 50.55 50.55 1.0K
14:13 50.55 50.58 50.55 50.58 0.8K
14:14 50.58 50.59 50.58 50.59 4.1K
14:15 50.59 50.59 50.59 50.59 0.2K
14:16 50.59 50.60 50.59 50.60 1.2K
14:17 50.60 50.60 50.59 50.59 4.6K
14:18 50.58 50.58 50.58 50.58 0.3K
14:19 50.58 50.58 50.58 50.58 1.2K
14:20 50.59 50.59 50.59 50.59 0.7K
14:21 50.59 50.60 50.59 50.59 2.3K
14:22 50.58 50.59 50.58 50.58 2.0K
14:23 50.58 50.58 50.57 50.57 1.1K
14:24 50.57 50.58 50.57 50.58 1.2K
14:25 50.58 50.59 50.58 50.59 1.6K
14:26 50.59 50.59 50.58 50.58 0.5K
14:27 50.58 50.62 50.58 50.62 1.4K
14:28 50.62 50.62 50.62 50.62 0.1K
14:29 50.62 50.62 50.61 50.61 2.2K
14:30 50.61 50.61 50.58 50.58 1.3K
14:31 50.59 50.59 50.59 50.59 0.6K
14:32 50.60 50.61 50.59 50.61 2.8K
14:33 50.61 50.61 50.61 50.61 0.0K
14:34 50.61 50.63 50.61 50.63 2.1K
14:35 50.61 50.61 50.61 50.61 0.2K
14:36 50.61 50.63 50.61 50.63 9.0K
14:37 50.63 50.63 50.61 50.61 2.2K
14:38 50.61 50.61 50.59 50.59 3.1K
14:39 50.58 50.59 50.58 50.59 3.7K
14:40 50.59 50.59 50.59 50.59 0.0K
14:41 50.59 50.59 50.59 50.59 0.5K
14:42 50.59 50.59 50.59 50.59 1.3K
14:43 50.59 50.59 50.57 50.57 3.7K
14:44 50.57 50.60 50.56 50.60 8.3K
14:45 50.59 50.59 50.59 50.59 0.6K
14:46 50.58 50.59 50.58 50.59 4.1K
14:47 50.61 50.61 50.61 50.61 0.9K
14:48 50.62 50.62 50.60 50.60 0.5K
14:49 50.60 50.61 50.59 50.59 1.8K
14:50 50.59 50.61 50.58 50.58 3.9K
14:51 50.57 50.58 50.56 50.56 4.4K
14:52 50.58 50.58 50.58 50.58 1.6K
14:53 50.59 50.59 50.58 50.58 2.5K
14:54 50.58 50.58 50.57 50.57 1.1K
14:55 50.58 50.58 50.56 50.56 13.9K
14:56 50.55 50.55 50.55 50.55 1.0K
14:57 50.56 50.56 50.56 50.56 3.6K
14:58 50.56 50.57 50.56 50.57 1.5K
14:59 50.56 50.58 50.55 50.55 3.7K
15:00 50.55 50.55 50.53 50.53 1.4K
15:01 50.53 50.56 50.52 50.56 5.9K
15:02 50.57 50.57 50.57 50.57 1.4K
15:03 50.57 50.57 50.57 50.57 0.3K
15:04 50.57 50.57 50.55 50.55 1.1K
15:05 50.55 50.58 50.53 50.58 4.6K
15:06 50.58 50.60 50.58 50.60 3.9K
15:07 50.60 50.60 50.54 50.54 3.8K
15:08 50.54 50.54 50.51 50.51 0.7K
15:09 50.51 50.54 50.51 50.54 1.6K
15:10 50.54 50.57 50.52 50.52 8.0K
15:11 50.52 50.52 50.52 50.52 0.1K
15:12 50.52 50.52 50.51 50.51 7.3K
15:13 50.51 50.56 50.51 50.56 13.0K
15:14 50.56 50.56 50.56 50.56 0.0K
15:15 50.54 50.56 50.54 50.56 0.4K
15:16 50.55 50.56 50.54 50.56 6.3K
15:17 50.56 50.56 50.55 50.55 5.3K
15:18 50.55 50.55 50.54 50.54 0.8K
15:19 50.55 50.58 50.55 50.58 6.0K
15:20 50.58 50.58 50.56 50.56 1.0K
15:21 50.56 50.56 50.56 50.56 0.8K
15:22 50.56 50.59 50.56 50.59 6.6K
15:23 50.60 50.60 50.58 50.58 3.0K
15:24 50.59 50.59 50.57 50.57 2.7K
15:25 50.57 50.57 50.55 50.55 2.0K
15:26 50.55 50.57 50.55 50.57 7.8K
15:27 50.57 50.57 50.57 50.57 1.3K
15:28 50.57 50.57 50.57 50.57 0.1K
15:29 50.60 50.60 50.60 50.60 6.8K
15:30 50.58 50.58 50.58 50.58 8.1K
15:31 50.59 50.59 50.59 50.59 0.1K
15:32 50.58 50.60 50.58 50.59 2.5K
15:33 50.59 50.59 50.54 50.54 2.4K
15:34 50.54 50.54 50.48 50.50 4.0K
15:35 50.50 50.50 50.48 50.50 2.4K
15:36 50.49 50.49 50.46 50.46 3.4K
15:37 50.47 50.47 50.45 50.46 4.3K
15:38 50.46 50.46 50.44 50.46 3.0K
15:39 50.46 50.47 50.46 50.47 7.4K
15:40 50.47 50.47 50.47 50.47 3.0K
15:41 50.46 50.49 50.46 50.49 6.8K
15:42 50.46 50.48 50.42 50.42 2.7K
15:43 50.41 50.45 50.41 50.45 21.0K
15:44 50.45 50.46 50.45 50.46 0.4K
15:45 50.45 50.46 50.39 50.39 9.0K
15:46 50.42 50.44 50.39 50.39 2.0K
15:47 50.39 50.39 50.38 50.38 3.0K
15:48 50.38 50.38 50.35 50.36 10.8K
15:49 50.37 50.39 50.37 50.39 5.8K
15:50 50.39 50.39 50.39 50.39 3.5K
15:51 50.38 50.39 50.38 50.39 11.0K
15:52 50.39 50.39 50.36 50.37 10.2K
15:53 50.39 50.44 50.39 50.42 26.0K
15:54 50.42 50.42 50.37 50.37 10.7K
15:55 50.37 50.37 50.34 50.34 22.0K
15:56 50.35 50.35 50.29 50.29 8.1K
15:57 50.28 50.31 50.26 50.31 20.0K
15:58 50.31 50.31 50.28 50.28 17.8K
15:59 50.28 50.30 50.26 50.27 17.1K
16:00 50.27 50.32 50.25 50.32 92.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available