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 50.09 51.00 50.00 50.09 18.0K
09:32 50.09 50.26 50.09 50.18 27.6K
09:33 50.17 50.34 50.17 50.34 4.0K
09:34 50.34 50.50 50.32 50.50 2.5K
09:35 50.50 50.50 50.38 50.38 0.5K
09:36 50.38 50.39 50.36 50.36 1.4K
09:37 50.44 50.44 50.44 50.44 1.2K
09:38 50.44 50.45 50.36 50.36 11.0K
09:39 50.36 50.38 50.36 50.38 0.1K
09:40 50.38 50.51 50.38 50.51 0.8K
09:41 50.51 50.51 50.37 50.37 5.1K
09:42 50.37 50.45 50.37 50.37 3.9K
09:43 50.37 50.46 50.37 50.37 0.6K
09:44 50.45 50.46 50.37 50.46 3.0K
09:45 50.37 50.37 50.37 50.37 1.0K
09:46 50.37 50.47 50.37 50.47 0.7K
09:47 50.28 50.37 50.28 50.37 3.0K
09:48 50.37 50.37 50.36 50.36 1.5K
09:49 50.28 50.36 50.28 50.36 2.5K
09:50 50.36 50.44 50.35 50.35 6.1K
09:51 50.35 50.36 50.35 50.36 4.4K
09:52 50.36 50.43 50.29 50.29 11.0K
09:53 50.42 50.44 50.34 50.44 14.1K
09:54 50.49 50.49 50.39 50.39 10.4K
09:55 50.43 50.60 50.39 50.60 1.5K
09:56 50.60 50.60 50.60 50.60 0.4K
09:57 50.60 50.60 50.43 50.51 4.1K
09:58 50.51 50.51 50.46 50.46 4.6K
09:59 50.46 50.46 50.44 50.44 2.8K
10:00 50.44 50.44 50.44 50.44 1.0K
10:01 50.40 50.40 50.40 50.40 1.5K
10:02 50.40 50.40 50.40 50.40 0.8K
10:03 50.44 50.44 50.44 50.44 0.7K
10:04 50.46 50.46 50.34 50.45 1.5K
10:05 50.45 50.45 50.40 50.40 0.8K
10:06 50.39 50.43 50.39 50.43 2.7K
10:07 50.35 50.52 50.35 50.52 0.5K
10:08 50.36 50.51 50.36 50.51 2.4K
10:09 50.40 50.44 50.40 50.40 2.3K
10:10 50.42 50.47 50.42 50.47 0.3K
10:11 50.47 50.47 50.34 50.34 3.6K
10:12 50.30 50.34 50.30 50.34 1.2K
10:13 50.34 50.45 50.34 50.45 9.7K
10:14 50.45 50.45 50.34 50.34 1.6K
10:15 50.34 50.38 50.34 50.38 1.3K
10:16 50.38 50.38 50.33 50.33 2.3K
10:17 50.38 50.38 50.25 50.25 3.0K
10:18 50.25 50.32 50.25 50.32 0.8K
10:19 50.24 50.24 50.24 50.24 0.4K
10:20 50.24 50.25 50.21 50.21 1.2K
10:21 50.20 50.20 50.20 50.20 1.3K
10:22 50.20 50.23 50.20 50.20 1.1K
10:23 50.23 50.31 50.23 50.29 4.2K
10:24 50.29 50.29 50.28 50.28 0.8K
10:25 50.28 50.37 50.28 50.37 0.8K
10:26 50.35 50.35 50.30 50.30 1.4K
10:27 50.30 50.31 50.30 50.31 0.8K
10:28 50.31 50.36 50.31 50.36 1.6K
10:29 50.39 50.39 50.32 50.32 1.3K
10:30 50.32 50.39 50.32 50.32 1.1K
10:31 50.32 50.36 50.32 50.32 6.3K
10:32 50.32 50.35 50.32 50.35 1.6K
10:33 50.35 50.37 50.35 50.37 0.6K
10:34 50.33 50.33 50.33 50.33 0.9K
10:35 50.33 50.35 50.33 50.35 3.9K
10:36 50.37 50.37 50.28 50.28 7.0K
10:37 50.28 50.28 50.28 50.28 0.5K
10:38 50.28 50.28 50.25 50.25 3.0K
10:39 50.25 50.27 50.25 50.27 2.6K
10:40 50.27 50.27 50.27 50.27 1.5K
10:41 50.26 50.31 50.26 50.31 4.2K
10:42 50.31 50.31 50.24 50.24 2.3K
10:43 50.24 50.24 50.24 50.24 0.2K
10:44 50.24 50.24 50.24 50.24 0.2K
10:45 50.28 50.32 50.28 50.29 1.5K
10:46 50.38 50.38 50.38 50.38 1.1K
10:47 50.38 50.38 50.30 50.30 0.5K
10:48 50.30 50.30 50.30 50.30 0.2K
10:49 50.37 50.37 50.31 50.37 1.5K
10:50 50.37 50.37 50.37 50.37 0.5K
10:51 50.30 50.30 50.28 50.28 3.6K
10:52 50.26 50.28 50.26 50.28 1.7K
10:53 50.28 50.28 50.28 50.28 0.2K
10:54 50.28 50.28 50.28 50.28 0.4K
10:55 50.28 50.28 50.23 50.23 0.7K
10:56 50.23 50.23 50.20 50.20 1.7K
10:57 50.20 50.20 50.20 50.20 1.4K
10:58 50.20 50.20 50.20 50.20 1.4K
10:59 50.20 50.20 50.16 50.16 0.4K
11:00 50.16 50.18 50.16 50.18 0.6K
11:01 50.19 50.19 50.19 50.19 0.8K
11:02 50.19 50.19 50.19 50.19 0.1K
11:03 50.19 50.19 50.19 50.19 0.5K
11:04 50.19 50.19 50.19 50.19 0.4K
11:05 50.36 50.36 50.20 50.20 0.9K
11:06 50.22 50.34 50.22 50.27 2.4K
11:07 50.34 50.34 50.22 50.22 1.8K
11:08 50.33 50.33 50.18 50.18 7.9K
11:09 50.18 50.18 50.18 50.18 1.3K
11:10 50.18 50.18 50.18 50.18 0.1K
11:11 50.26 50.26 50.18 50.18 3.3K
11:12 50.18 50.18 50.18 50.18 0.1K
11:13 50.18 50.20 50.18 50.20 0.4K
11:14 50.20 50.20 50.20 50.20 0.0K
11:15 50.20 50.22 50.19 50.22 0.9K
11:16 50.22 50.22 50.21 50.21 0.4K
11:17 50.21 50.22 50.21 50.22 0.4K
11:18 50.36 50.36 50.24 50.24 0.9K
11:19 50.32 50.32 50.24 50.24 0.6K
11:20 50.24 50.29 50.24 50.29 0.4K
11:21 50.29 50.40 50.29 50.40 1.8K
11:22 50.40 50.40 50.40 50.40 1.4K
11:23 50.40 50.40 50.40 50.40 0.2K
11:24 50.40 50.40 50.40 50.40 0.4K
11:25 50.40 50.40 50.36 50.36 0.7K
11:26 50.36 50.39 50.36 50.36 0.7K
11:27 50.36 50.36 50.36 50.36 0.2K
11:28 50.36 50.41 50.36 50.36 1.4K
11:29 50.36 50.36 50.36 50.36 0.6K
11:30 50.37 50.37 50.37 50.37 0.4K
11:31 50.37 50.37 50.37 50.37 0.4K
11:32 50.37 50.38 50.37 50.38 2.0K
11:33 50.38 50.41 50.38 50.41 1.5K
11:34 50.41 50.41 50.41 50.41 0.3K
11:35 50.40 50.40 50.40 50.40 0.4K
11:36 50.46 50.46 50.42 50.42 0.8K
11:37 50.42 50.42 50.42 50.42 3.2K
11:38 50.42 50.46 50.42 50.46 1.2K
11:39 50.46 50.46 50.46 50.46 0.1K
11:40 50.46 50.46 50.42 50.42 2.0K
11:41 50.42 50.44 50.42 50.43 1.3K
11:42 50.44 50.44 50.44 50.44 0.2K
11:43 50.43 50.43 50.43 50.43 0.8K
11:44 50.44 50.44 50.44 50.44 0.4K
11:45 50.44 50.44 50.44 50.44 0.4K
11:46 50.44 50.44 50.44 50.44 1.6K
11:47 50.43 50.43 50.43 50.43 0.6K
11:48 50.41 50.43 50.41 50.43 0.5K
11:49 50.43 50.46 50.43 50.46 1.8K
11:50 50.46 50.52 50.46 50.47 2.3K
11:51 50.47 50.49 50.47 50.49 1.4K
11:52 50.44 50.47 50.44 50.47 0.9K
11:53 50.46 50.46 50.43 50.43 0.7K
11:54 50.43 50.43 50.43 50.43 0.4K
11:55 50.43 50.43 50.43 50.43 0.5K
11:56 50.46 50.46 50.46 50.46 0.8K
11:57 50.41 50.41 50.41 50.41 2.3K
11:58 50.41 50.42 50.41 50.42 0.3K
11:59 50.40 50.40 50.40 50.40 1.4K
12:00 50.38 50.38 50.38 50.38 0.7K
12:01 50.38 50.40 50.38 50.40 2.5K
12:02 50.40 50.40 50.40 50.40 0.1K
12:03 50.40 50.40 50.40 50.40 1.1K
12:04 50.45 50.45 50.45 50.45 2.9K
12:05 50.47 50.50 50.47 50.50 22.4K
12:06 50.50 50.50 50.50 50.50 0.2K
12:07 50.50 50.50 50.50 50.50 0.0K
12:08 50.50 50.50 50.50 50.50 0.0K
12:09 50.43 50.43 50.43 50.43 2.3K
12:10 50.41 50.41 50.41 50.41 4.0K
12:11 50.42 50.42 50.42 50.42 0.1K
12:12 50.42 50.42 50.40 50.40 1.2K
12:13 50.40 50.41 50.40 50.41 0.6K
12:14 50.37 50.41 50.37 50.41 0.6K
12:15 50.41 50.41 50.41 50.41 0.2K
12:16 50.38 50.38 50.38 50.38 1.4K
12:17 50.38 50.38 50.38 50.38 1.4K
12:18 50.38 50.38 50.38 50.38 0.6K
12:19 50.38 50.38 50.38 50.38 0.6K
12:20 50.38 50.38 50.38 50.38 0.0K
12:21 50.40 50.40 50.40 50.40 1.0K
12:22 50.41 50.42 50.41 50.42 2.0K
12:23 50.43 50.45 50.43 50.45 0.5K
12:24 50.45 50.45 50.45 50.45 1.0K
12:25 50.45 50.48 50.45 50.48 1.5K
12:26 50.47 50.49 50.47 50.49 1.6K
12:27 50.49 50.49 50.49 50.49 0.0K
12:28 50.49 50.51 50.49 50.51 1.2K
12:29 50.50 50.50 50.50 50.50 0.4K
12:30 50.50 50.50 50.48 50.48 2.5K
12:31 50.48 50.48 50.48 50.48 0.5K
12:32 50.45 50.45 50.43 50.43 2.6K
12:33 50.43 50.43 50.43 50.43 0.4K
12:34 50.43 50.44 50.41 50.44 1.0K
12:35 50.42 50.42 50.42 50.42 0.1K
12:36 50.44 50.44 50.44 50.44 1.7K
12:37 50.44 50.44 50.44 50.44 0.3K
12:38 50.51 50.51 50.51 50.51 1.2K
12:39 50.51 50.51 50.51 50.51 0.1K
12:40 50.51 50.51 50.51 50.51 2.3K
12:41 50.51 50.51 50.51 50.51 0.9K
12:42 50.50 50.50 50.50 50.50 0.6K
12:43 50.50 50.53 50.50 50.53 1.0K
12:44 50.53 50.53 50.53 50.53 0.6K
12:45 50.51 50.51 50.51 50.51 0.5K
12:46 50.51 50.53 50.51 50.53 0.3K
12:47 50.53 50.53 50.53 50.53 0.0K
12:48 50.53 50.54 50.53 50.54 1.4K
12:49 50.54 50.54 50.54 50.54 1.7K
12:50 50.54 50.54 50.54 50.54 1.0K
12:51 50.54 50.54 50.54 50.54 0.0K
12:52 50.54 50.54 50.54 50.54 0.0K
12:53 50.54 50.56 50.54 50.56 0.5K
12:54 50.56 50.56 50.56 50.56 0.3K
12:55 50.57 50.59 50.57 50.58 1.8K
12:56 50.58 50.58 50.58 50.58 3.0K
12:57 50.59 50.59 50.53 50.53 3.5K
12:58 50.53 50.53 50.53 50.53 0.0K
12:59 50.53 50.53 50.52 50.52 1.7K
13:00 50.52 50.52 50.52 50.52 0.1K
13:01 50.48 50.48 50.48 50.48 1.5K
13:02 50.46 50.46 50.46 50.46 1.3K
13:03 50.49 50.49 50.45 50.46 0.8K
13:04 50.46 50.46 50.46 50.46 2.3K
13:05 50.46 50.49 50.46 50.49 0.2K
13:06 50.47 50.50 50.47 50.50 0.9K
13:07 50.50 50.50 50.50 50.50 0.5K
13:08 50.50 50.52 50.50 50.52 0.4K
13:09 50.51 50.53 50.51 50.53 1.5K
13:10 50.53 50.53 50.53 50.53 0.7K
13:11 50.53 50.56 50.53 50.56 1.1K
13:12 50.56 50.56 50.56 50.56 0.3K
13:13 50.58 50.62 50.58 50.58 0.7K
13:14 50.58 50.59 50.58 50.59 0.3K
13:15 50.55 50.55 50.55 50.55 0.9K
13:16 50.59 50.68 50.59 50.68 15.0K
13:17 50.68 50.68 50.62 50.62 2.8K
13:18 50.62 50.62 50.62 50.62 0.5K
13:19 50.67 50.70 50.67 50.70 6.4K
13:20 50.67 50.67 50.67 50.67 3.8K
13:21 50.67 50.75 50.67 50.75 2.4K
13:22 50.75 50.75 50.75 50.75 0.3K
13:23 50.75 50.75 50.75 50.75 0.1K
13:24 50.75 50.75 50.75 50.75 0.0K
13:25 50.75 50.75 50.71 50.71 0.2K
13:26 50.71 50.71 50.71 50.71 0.6K
13:27 50.71 50.73 50.71 50.73 2.1K
13:28 50.79 50.82 50.79 50.82 15.9K
13:29 50.82 50.82 50.82 50.82 0.1K
13:30 50.83 50.83 50.83 50.83 8.9K
13:31 50.83 50.83 50.77 50.77 15.7K
13:32 50.74 50.78 50.74 50.75 2.3K
13:33 50.75 50.75 50.75 50.75 1.0K
13:34 50.75 50.75 50.71 50.71 4.4K
13:35 50.71 50.72 50.69 50.69 5.6K
13:36 50.69 50.69 50.67 50.67 1.5K
13:37 50.67 50.67 50.63 50.63 7.7K
13:38 50.63 50.63 50.59 50.60 1.3K
13:39 50.58 50.65 50.58 50.59 11.9K
13:40 50.59 50.61 50.58 50.58 1.2K
13:41 50.58 50.58 50.58 50.58 1.8K
13:42 50.57 50.57 50.56 50.56 4.8K
13:43 50.56 50.59 50.56 50.59 3.5K
13:44 50.59 50.59 50.53 50.53 2.4K
13:45 50.53 50.59 50.53 50.59 6.9K
13:46 50.59 50.59 50.59 50.59 2.6K
13:47 50.59 50.59 50.58 50.59 1.2K
13:48 50.59 50.59 50.58 50.58 1.1K
13:49 50.59 50.63 50.59 50.63 1.3K
13:50 50.63 50.63 50.59 50.59 0.6K
13:51 50.62 50.67 50.62 50.67 4.5K
13:52 50.67 50.72 50.67 50.72 3.6K
13:53 50.70 50.72 50.68 50.69 11.0K
13:54 50.70 50.72 50.69 50.71 3.1K
13:55 50.71 50.71 50.68 50.68 1.2K
13:56 50.68 50.68 50.66 50.66 0.2K
13:57 50.66 50.67 50.66 50.67 1.7K
13:58 50.63 50.63 50.61 50.61 2.1K
13:59 50.61 50.63 50.61 50.63 2.1K
14:00 50.63 50.63 50.60 50.60 1.2K
14:01 50.60 50.65 50.60 50.65 4.0K
14:02 50.63 50.63 50.61 50.61 0.7K
14:03 50.61 50.61 50.61 50.61 0.9K
14:04 50.61 50.64 50.61 50.64 0.7K
14:05 50.68 50.68 50.66 50.66 3.9K
14:06 50.66 50.68 50.65 50.68 1.6K
14:07 50.68 50.68 50.66 50.66 0.5K
14:08 50.65 50.65 50.65 50.65 0.6K
14:09 50.65 50.65 50.65 50.65 0.6K
14:10 50.63 50.63 50.63 50.63 0.5K
14:11 50.63 50.63 50.62 50.62 1.8K
14:12 50.61 50.61 50.61 50.61 1.2K
14:13 50.61 50.61 50.60 50.60 2.4K
14:14 50.62 50.62 50.62 50.62 1.9K
14:15 50.62 50.62 50.62 50.62 1.1K
14:16 50.64 50.64 50.64 50.64 1.6K
14:17 50.64 50.65 50.64 50.65 0.4K
14:18 50.65 50.66 50.65 50.66 1.2K
14:19 50.61 50.61 50.61 50.61 0.8K
14:20 50.64 50.64 50.63 50.64 9.4K
14:21 50.60 50.60 50.60 50.60 1.6K
14:22 50.60 50.60 50.60 50.60 0.1K
14:23 50.60 50.60 50.52 50.52 2.1K
14:24 50.52 50.57 50.52 50.57 2.0K
14:25 50.58 50.61 50.58 50.61 1.9K
14:26 50.59 50.59 50.59 50.59 0.3K
14:27 50.59 50.59 50.59 50.59 0.4K
14:28 50.59 50.61 50.59 50.61 0.8K
14:29 50.59 50.59 50.58 50.58 1.1K
14:30 50.58 50.58 50.56 50.56 2.2K
14:31 50.56 50.61 50.56 50.61 1.9K
14:32 50.61 50.61 50.61 50.61 0.7K
14:33 50.61 50.61 50.60 50.60 0.5K
14:34 50.60 50.60 50.60 50.60 0.7K
14:35 50.60 50.63 50.60 50.63 0.7K
14:36 50.63 50.69 50.63 50.68 3.3K
14:37 50.68 50.68 50.68 50.68 1.2K
14:38 50.63 50.68 50.63 50.67 3.0K
14:39 50.66 50.66 50.66 50.66 0.6K
14:40 50.64 50.64 50.63 50.63 2.9K
14:41 50.63 50.63 50.61 50.63 1.5K
14:42 50.63 50.63 50.63 50.63 0.8K
14:43 50.64 50.64 50.59 50.59 0.9K
14:44 50.59 50.59 50.59 50.59 0.7K
14:45 50.63 50.63 50.59 50.59 1.0K
14:46 50.59 50.59 50.58 50.58 0.8K
14:47 50.58 50.60 50.58 50.60 3.3K
14:48 50.60 50.60 50.60 50.60 2.0K
14:49 50.60 50.60 50.59 50.59 2.0K
14:50 50.61 50.61 50.61 50.61 3.4K
14:51 50.60 50.60 50.60 50.60 1.1K
14:52 50.61 50.61 50.61 50.61 0.5K
14:53 50.61 50.61 50.61 50.61 0.3K
14:54 50.61 50.61 50.59 50.59 0.7K
14:55 50.59 50.59 50.59 50.59 0.5K
14:56 50.59 50.60 50.59 50.60 1.0K
14:57 50.60 50.60 50.58 50.58 4.4K
14:58 50.57 50.57 50.56 50.56 3.0K
14:59 50.58 50.59 50.58 50.59 5.2K
15:00 50.58 50.58 50.58 50.58 0.5K
15:01 50.58 50.58 50.58 50.58 0.8K
15:02 50.58 50.58 50.57 50.57 0.5K
15:03 50.57 50.61 50.57 50.61 4.9K
15:04 50.61 50.61 50.61 50.61 1.4K
15:05 50.61 50.61 50.60 50.60 0.8K
15:06 50.60 50.60 50.60 50.60 1.1K
15:07 50.60 50.61 50.60 50.61 0.9K
15:08 50.61 50.61 50.61 50.61 1.0K
15:09 50.62 50.62 50.62 50.62 0.4K
15:10 50.62 50.63 50.62 50.63 1.5K
15:11 50.63 50.63 50.61 50.63 0.7K
15:12 50.63 50.64 50.63 50.64 3.0K
15:13 50.64 50.66 50.64 50.66 3.1K
15:14 50.66 50.66 50.66 50.66 0.6K
15:15 50.66 50.66 50.65 50.66 8.2K
15:16 50.65 50.66 50.65 50.66 1.7K
15:17 50.66 50.66 50.66 50.66 3.0K
15:18 50.67 50.67 50.67 50.67 0.1K
15:19 50.67 50.67 50.66 50.66 2.8K
15:20 50.65 50.65 50.64 50.64 2.9K
15:21 50.64 50.64 50.63 50.64 1.9K
15:22 50.63 50.63 50.63 50.63 1.8K
15:23 50.63 50.63 50.63 50.63 2.4K
15:24 50.63 50.63 50.60 50.60 1.3K
15:25 50.60 50.60 50.58 50.59 2.7K
15:26 50.59 50.61 50.58 50.61 2.3K
15:27 50.57 50.58 50.57 50.58 0.6K
15:28 50.58 50.58 50.53 50.53 2.0K
15:29 50.52 50.52 50.52 50.52 0.6K
15:30 50.52 50.55 50.52 50.55 6.8K
15:31 50.55 50.56 50.55 50.56 4.2K
15:32 50.56 50.56 50.54 50.54 2.0K
15:33 50.53 50.53 50.53 50.53 2.4K
15:34 50.53 50.53 50.52 50.52 3.6K
15:35 50.52 50.53 50.52 50.53 4.4K
15:36 50.52 50.53 50.52 50.53 2.5K
15:37 50.51 50.54 50.50 50.54 6.6K
15:38 50.54 50.54 50.54 50.54 1.0K
15:39 50.57 50.59 50.57 50.59 6.1K
15:40 50.59 50.60 50.58 50.60 4.0K
15:41 50.60 50.60 50.59 50.60 1.4K
15:42 50.61 50.63 50.61 50.63 2.8K
15:43 50.63 50.65 50.63 50.65 19.6K
15:44 50.61 50.61 50.61 50.61 3.4K
15:45 50.61 50.61 50.60 50.60 3.0K
15:46 50.60 50.60 50.56 50.56 3.0K
15:47 50.57 50.57 50.56 50.56 7.1K
15:48 50.56 50.57 50.56 50.57 0.7K
15:49 50.57 50.57 50.55 50.55 10.5K
15:50 50.52 50.52 50.50 50.50 4.2K
15:51 50.48 50.49 50.46 50.46 13.3K
15:52 50.46 50.46 50.43 50.44 19.7K
15:53 50.46 50.46 50.43 50.43 4.4K
15:54 50.42 50.44 50.40 50.44 15.6K
15:55 50.44 50.45 50.44 50.45 8.3K
15:56 50.43 50.43 50.40 50.40 7.9K
15:57 50.42 50.49 50.42 50.49 17.4K
15:58 50.47 50.48 50.47 50.48 10.6K
15:59 50.49 50.52 50.49 50.52 16.5K
16:00 50.54 50.61 50.52 50.61 85.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available