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 51.44 51.44 50.61 51.30 24.2K
09:32 51.30 51.30 51.25 51.25 0.2K
09:33 51.44 51.44 51.44 51.44 1.7K
09:34 51.44 51.44 51.21 51.32 4.4K
09:35 51.32 51.33 51.32 51.33 3.3K
09:36 51.30 51.30 51.20 51.20 8.6K
09:37 51.20 51.20 51.11 51.11 0.6K
09:38 51.11 51.12 51.11 51.12 0.7K
09:39 51.12 51.23 51.12 51.23 5.2K
09:40 51.23 51.23 51.15 51.15 3.2K
09:41 51.15 51.15 51.15 51.15 1.3K
09:42 51.15 51.19 51.15 51.18 1.7K
09:43 51.24 51.24 51.12 51.20 7.2K
09:44 51.12 51.12 51.11 51.11 1.4K
09:45 51.11 51.12 51.10 51.10 1.4K
09:46 51.10 51.18 51.04 51.10 6.9K
09:47 51.10 51.10 51.10 51.10 0.8K
09:48 51.00 51.19 51.00 51.17 2.7K
09:49 51.17 51.17 51.10 51.10 0.5K
09:50 51.10 51.10 51.10 51.10 2.6K
09:51 51.10 51.10 51.02 51.02 1.2K
09:52 51.02 51.08 51.02 51.08 3.8K
09:53 51.08 51.15 51.08 51.15 0.6K
09:54 51.11 51.11 50.95 50.95 9.2K
09:55 50.95 50.95 50.88 50.95 6.1K
09:56 50.95 51.08 50.95 51.07 2.7K
09:57 51.11 51.11 51.08 51.08 1.5K
09:58 51.08 51.08 51.08 51.08 0.4K
09:59 51.08 51.10 51.07 51.10 2.9K
10:00 51.10 51.10 51.01 51.03 3.0K
10:01 51.00 51.00 51.00 51.00 0.6K
10:02 51.00 51.12 51.00 51.12 3.8K
10:03 51.06 51.11 51.05 51.11 2.4K
10:04 51.08 51.10 51.08 51.10 3.1K
10:05 51.10 51.11 51.10 51.10 4.6K
10:06 51.10 51.17 51.10 51.17 2.8K
10:07 51.17 51.17 51.11 51.16 3.4K
10:08 51.16 51.16 51.09 51.09 1.7K
10:09 51.09 51.09 51.09 51.09 3.5K
10:10 51.09 51.09 51.08 51.09 6.5K
10:11 51.09 51.09 51.09 51.09 0.6K
10:12 51.02 51.02 51.02 51.02 7.1K
10:13 51.02 51.02 51.02 51.02 0.5K
10:14 51.02 51.02 50.95 50.95 0.4K
10:15 50.98 51.01 50.98 51.01 1.3K
10:16 51.01 51.01 51.00 51.00 0.7K
10:17 51.00 51.10 51.00 51.10 1.8K
10:18 51.10 51.10 51.10 51.10 0.3K
10:19 51.13 51.13 51.06 51.06 0.9K
10:20 51.07 51.09 51.05 51.05 2.1K
10:21 51.10 51.10 51.10 51.10 3.2K
10:22 51.09 51.14 51.09 51.14 3.0K
10:23 51.14 51.16 51.14 51.16 1.4K
10:24 51.12 51.18 51.12 51.18 1.7K
10:25 51.16 51.19 51.16 51.19 0.7K
10:26 51.19 51.29 51.19 51.29 1.9K
10:27 51.28 51.28 51.28 51.28 0.3K
10:28 51.28 51.28 51.28 51.28 4.4K
10:29 51.34 51.34 51.29 51.32 13.0K
10:30 51.32 51.32 51.30 51.30 0.6K
10:31 51.30 51.33 51.27 51.27 2.1K
10:32 51.27 51.27 51.27 51.27 0.6K
10:33 51.23 51.28 51.23 51.28 1.8K
10:34 51.28 51.35 51.28 51.35 0.6K
10:35 51.35 51.35 51.35 51.35 0.5K
10:36 51.36 51.37 51.34 51.37 1.7K
10:37 51.33 51.36 51.29 51.31 2.9K
10:38 51.31 51.31 51.31 51.31 0.7K
10:39 51.31 51.33 51.28 51.33 2.3K
10:40 51.32 51.32 51.32 51.32 0.6K
10:41 51.27 51.29 51.23 51.23 1.0K
10:42 51.23 51.28 51.23 51.28 5.6K
10:43 51.28 51.32 51.28 51.32 1.0K
10:44 51.32 51.32 51.28 51.28 0.5K
10:45 51.30 51.34 51.29 51.34 2.6K
10:46 51.34 51.34 51.32 51.32 2.4K
10:47 51.29 51.29 51.29 51.29 0.9K
10:48 51.33 51.33 51.28 51.28 0.9K
10:49 51.28 51.28 51.28 51.28 0.5K
10:50 51.28 51.31 51.28 51.31 1.4K
10:51 51.31 51.34 51.26 51.28 2.9K
10:52 51.28 51.35 51.28 51.35 2.6K
10:53 51.39 51.39 51.27 51.27 7.3K
10:54 51.27 51.31 51.27 51.31 0.3K
10:55 51.31 51.31 51.31 51.31 0.5K
10:56 51.31 51.36 51.25 51.36 0.6K
10:57 51.36 51.37 51.36 51.37 0.8K
10:58 51.31 51.31 51.31 51.31 0.8K
10:59 51.31 51.31 51.31 51.31 5.0K
11:00 51.31 51.31 51.26 51.26 1.0K
11:01 51.31 51.32 51.22 51.22 6.3K
11:02 51.22 51.22 51.16 51.16 1.2K
11:03 51.16 51.16 51.16 51.16 0.4K
11:04 51.23 51.23 51.23 51.23 7.0K
11:05 51.23 51.23 51.23 51.23 0.4K
11:06 51.23 51.27 51.23 51.27 0.6K
11:07 51.27 51.27 51.16 51.16 1.2K
11:08 51.16 51.22 51.16 51.22 0.5K
11:09 51.20 51.20 51.20 51.20 0.7K
11:10 51.20 51.20 51.17 51.17 0.7K
11:11 51.17 51.17 51.14 51.14 2.0K
11:12 51.13 51.13 51.12 51.12 1.4K
11:13 51.12 51.12 51.12 51.12 0.2K
11:14 51.12 51.12 51.09 51.12 1.3K
11:15 51.11 51.13 51.11 51.13 5.3K
11:16 51.13 51.22 51.13 51.22 3.1K
11:17 51.22 51.22 51.22 51.22 3.5K
11:18 51.22 51.22 51.22 51.22 0.5K
11:19 51.22 51.22 51.22 51.22 1.0K
11:20 51.25 51.27 51.25 51.27 3.9K
11:21 51.27 51.27 51.26 51.26 1.7K
11:22 51.26 51.26 51.26 51.26 0.8K
11:23 51.26 51.26 51.26 51.26 0.5K
11:24 51.16 51.20 51.16 51.18 7.4K
11:25 51.18 51.18 51.18 51.18 0.4K
11:26 51.18 51.18 51.18 51.18 0.4K
11:27 51.18 51.18 51.18 51.18 0.8K
11:28 51.18 51.18 51.12 51.12 0.3K
11:29 51.12 51.14 51.11 51.13 1.9K
11:30 51.15 51.15 51.09 51.09 2.3K
11:31 51.07 51.08 51.05 51.08 21.3K
11:32 51.08 51.08 51.08 51.08 1.6K
11:33 51.08 51.13 51.08 51.10 1.6K
11:34 51.10 51.10 51.04 51.04 3.5K
11:35 51.04 51.04 51.04 51.04 0.5K
11:36 51.04 51.08 51.04 51.08 1.2K
11:37 51.08 51.08 51.07 51.08 3.2K
11:38 51.10 51.10 51.04 51.04 2.2K
11:39 51.04 51.04 51.04 51.04 0.2K
11:40 51.04 51.05 51.04 51.05 1.0K
11:41 51.05 51.07 51.04 51.04 1.0K
11:42 51.06 51.09 51.04 51.04 1.6K
11:43 51.04 51.04 51.04 51.04 0.5K
11:44 51.03 51.05 51.02 51.02 1.7K
11:45 51.02 51.08 51.02 51.08 0.8K
11:46 51.08 51.08 51.02 51.02 0.7K
11:47 51.02 51.02 50.99 50.99 2.1K
11:48 50.96 50.96 50.96 50.96 0.4K
11:49 51.01 51.01 50.99 50.99 2.5K
11:50 50.99 51.02 50.95 51.02 2.4K
11:51 50.98 50.98 50.98 50.98 1.1K
11:52 50.98 51.00 50.98 51.00 0.9K
11:53 51.00 51.00 50.93 50.97 1.5K
11:54 50.97 50.97 50.97 50.97 0.6K
11:55 50.97 50.97 50.96 50.96 2.1K
11:56 50.97 50.97 50.97 50.97 0.2K
11:57 50.97 50.97 50.97 50.97 0.3K
11:58 50.94 50.94 50.94 50.94 0.7K
11:59 50.97 50.98 50.95 50.98 0.7K
12:00 50.98 50.98 50.98 50.98 0.3K
12:01 50.94 50.94 50.93 50.93 0.8K
12:02 50.93 51.00 50.93 51.00 3.3K
12:03 51.03 51.03 51.03 51.03 1.3K
12:04 51.03 51.03 51.03 51.03 0.0K
12:05 51.00 51.10 51.00 51.10 1.6K
12:06 51.10 51.11 51.07 51.07 1.4K
12:07 51.07 51.07 51.07 51.07 0.7K
12:08 51.07 51.11 51.07 51.09 1.9K
12:09 51.09 51.09 51.09 51.09 0.7K
12:10 51.09 51.09 51.09 51.09 0.1K
12:11 51.09 51.09 51.09 51.09 0.7K
12:12 51.10 51.13 51.07 51.07 1.6K
12:13 51.07 51.10 51.07 51.10 0.3K
12:14 51.07 51.07 51.07 51.07 0.4K
12:15 51.07 51.07 51.07 51.07 0.2K
12:16 51.03 51.03 51.03 51.03 3.6K
12:17 51.03 51.03 51.03 51.03 0.6K
12:18 51.03 51.07 51.03 51.07 0.3K
12:19 51.07 51.07 51.07 51.07 0.3K
12:20 51.07 51.07 51.07 51.07 0.4K
12:21 51.07 51.09 51.07 51.09 2.4K
12:22 51.09 51.11 51.09 51.11 0.2K
12:23 51.11 51.11 51.11 51.11 0.3K
12:24 51.11 51.11 51.09 51.10 1.3K
12:25 51.10 51.10 51.08 51.08 0.5K
12:26 51.08 51.08 51.03 51.06 2.8K
12:27 51.06 51.06 51.06 51.06 1.7K
12:28 51.06 51.06 51.06 51.06 0.9K
12:29 51.06 51.06 51.06 51.06 0.2K
12:30 51.06 51.06 50.99 51.03 8.1K
12:31 51.02 51.02 51.01 51.01 0.8K
12:32 51.03 51.03 51.03 51.03 0.7K
12:33 51.05 51.05 51.05 51.05 0.8K
12:34 51.05 51.05 50.99 51.03 0.7K
12:35 51.03 51.03 51.03 51.03 0.4K
12:36 51.03 51.03 51.03 51.03 0.1K
12:37 51.03 51.08 51.03 51.08 2.5K
12:38 51.08 51.08 51.03 51.03 0.9K
12:39 51.03 51.03 51.03 51.03 0.3K
12:40 51.06 51.10 51.06 51.10 5.9K
12:41 51.13 51.13 51.13 51.13 0.7K
12:42 51.10 51.10 51.10 51.10 0.6K
12:43 51.10 51.10 51.07 51.07 0.5K
12:44 51.07 51.07 51.07 51.07 1.3K
12:45 51.07 51.07 51.04 51.04 0.4K
12:46 51.04 51.08 51.03 51.03 0.8K
12:47 51.03 51.03 51.00 51.00 1.8K
12:48 51.00 51.00 51.00 51.00 0.9K
12:49 51.00 51.00 50.98 50.99 0.7K
12:50 50.99 50.99 50.98 50.99 2.1K
12:51 50.99 51.01 50.99 51.01 0.6K
12:52 51.01 51.02 51.01 51.01 0.9K
12:53 51.01 51.01 51.01 51.01 0.5K
12:54 51.02 51.02 51.01 51.01 1.1K
12:55 51.01 51.01 50.98 50.98 2.4K
12:56 50.98 50.98 50.98 50.98 0.1K
12:57 50.98 50.98 50.98 50.98 0.1K
12:58 50.98 50.99 50.97 50.99 1.2K
12:59 50.99 50.99 50.99 50.99 0.2K
13:00 50.99 50.99 50.90 50.92 3.7K
13:01 50.92 50.98 50.92 50.98 0.6K
13:02 51.01 51.01 51.01 51.01 1.7K
13:03 51.01 51.01 51.01 51.01 0.1K
13:04 51.01 51.01 51.01 51.01 0.7K
13:05 51.01 51.01 51.01 51.01 0.2K
13:06 51.01 51.04 51.01 51.04 0.4K
13:07 51.04 51.04 51.04 51.04 0.3K
13:08 51.04 51.04 51.01 51.01 0.7K
13:09 51.00 51.00 50.99 50.99 2.3K
13:10 51.01 51.01 51.01 51.01 2.2K
13:11 51.01 51.01 51.00 51.01 1.6K
13:12 51.01 51.01 50.98 50.98 0.3K
13:13 50.98 50.98 50.98 50.98 0.1K
13:14 50.98 50.99 50.97 50.97 0.6K
13:15 50.97 50.97 50.97 50.97 2.3K
13:16 51.00 51.00 50.99 50.99 1.4K
13:17 50.99 50.99 50.99 50.99 0.1K
13:18 50.99 50.99 50.99 50.99 0.4K
13:19 51.01 51.02 51.01 51.01 1.3K
13:20 51.01 51.01 50.99 50.99 0.3K
13:21 50.99 50.99 50.98 50.98 0.8K
13:22 50.98 51.00 50.98 51.00 0.6K
13:23 51.01 51.01 51.01 51.01 0.2K
13:24 51.01 51.01 50.99 50.99 0.7K
13:25 50.99 51.00 50.99 51.00 0.6K
13:26 51.00 51.01 51.00 51.01 1.0K
13:27 50.99 51.01 50.99 51.01 0.5K
13:28 51.00 51.01 51.00 51.01 0.8K
13:29 51.01 51.01 50.99 50.99 0.3K
13:30 51.01 51.01 51.01 51.01 0.4K
13:31 51.01 51.01 50.99 50.99 1.4K
13:32 50.99 50.99 50.99 50.99 0.4K
13:33 50.98 50.98 50.98 50.98 3.0K
13:34 50.98 50.99 50.98 50.99 1.3K
13:35 50.99 50.99 50.99 50.99 1.0K
13:36 50.99 50.99 50.98 50.98 0.6K
13:37 50.98 51.00 50.96 50.98 0.8K
13:38 50.98 50.98 50.95 50.95 2.5K
13:39 50.95 50.95 50.93 50.93 1.6K
13:40 50.93 50.93 50.93 50.93 0.4K
13:41 50.93 50.94 50.90 50.94 1.6K
13:42 50.96 50.96 50.95 50.95 4.6K
13:43 50.95 50.95 50.95 50.95 0.0K
13:44 50.95 50.95 50.94 50.94 0.7K
13:45 50.94 50.94 50.94 50.94 0.9K
13:46 50.94 50.95 50.94 50.95 0.4K
13:47 50.95 50.95 50.95 50.95 0.3K
13:48 50.97 50.98 50.97 50.98 2.7K
13:49 50.98 50.98 50.98 50.98 0.7K
13:50 51.00 51.00 51.00 51.00 0.8K
13:51 51.02 51.02 51.02 51.02 0.5K
13:52 51.01 51.07 51.01 51.07 2.8K
13:53 51.07 51.07 51.05 51.05 0.3K
13:54 51.05 51.05 51.04 51.04 0.5K
13:55 51.01 51.04 51.01 51.04 0.8K
13:56 51.06 51.06 51.01 51.01 0.9K
13:57 51.01 51.03 51.01 51.03 0.4K
13:58 51.03 51.03 51.02 51.02 2.3K
13:59 51.02 51.06 51.02 51.06 1.2K
14:00 51.08 51.08 51.08 51.08 0.4K
14:01 51.08 51.09 51.06 51.06 4.4K
14:02 51.06 51.06 51.06 51.06 0.3K
14:03 51.06 51.10 51.06 51.10 0.7K
14:04 51.10 51.10 51.06 51.06 7.9K
14:05 51.06 51.07 51.06 51.07 2.0K
14:06 51.07 51.09 51.07 51.09 1.2K
14:07 51.07 51.07 51.07 51.07 0.2K
14:08 51.05 51.07 51.05 51.07 1.6K
14:09 51.07 51.07 51.05 51.05 3.5K
14:10 51.06 51.07 51.06 51.07 3.1K
14:11 51.04 51.05 51.04 51.05 3.9K
14:12 51.05 51.05 51.05 51.05 0.0K
14:13 51.05 51.05 51.05 51.05 1.7K
14:14 51.05 51.10 51.05 51.10 1.2K
14:15 51.10 51.10 51.08 51.08 1.0K
14:16 51.10 51.10 51.10 51.10 0.3K
14:17 51.07 51.07 51.06 51.06 3.7K
14:18 51.05 51.05 51.05 51.05 1.0K
14:19 51.05 51.06 51.05 51.06 1.8K
14:20 51.00 51.00 51.00 51.00 3.8K
14:21 51.00 51.00 51.00 51.00 0.7K
14:22 51.00 51.00 51.00 51.00 0.4K
14:23 51.05 51.05 51.05 51.05 0.9K
14:24 51.00 51.05 51.00 51.00 1.7K
14:25 51.01 51.05 51.00 51.05 2.1K
14:26 51.05 51.10 51.05 51.10 2.4K
14:27 51.10 51.10 51.10 51.10 0.0K
14:28 51.09 51.09 51.09 51.09 0.2K
14:29 51.08 51.08 51.08 51.08 1.1K
14:30 51.08 51.08 51.08 51.08 0.9K
14:31 51.08 51.08 51.05 51.05 1.7K
14:32 51.05 51.07 51.05 51.07 0.6K
14:33 51.05 51.08 51.05 51.07 0.9K
14:34 51.07 51.07 51.05 51.05 1.3K
14:35 51.05 51.05 51.05 51.05 2.2K
14:36 51.05 51.06 51.05 51.06 1.4K
14:37 51.06 51.06 51.05 51.05 0.5K
14:38 51.06 51.06 51.05 51.05 1.8K
14:39 51.05 51.07 51.05 51.07 0.8K
14:40 51.05 51.06 51.05 51.06 1.0K
14:41 51.05 51.06 51.05 51.05 2.8K
14:42 51.05 51.05 51.05 51.05 0.2K
14:43 51.05 51.05 51.05 51.05 0.4K
14:44 51.05 51.05 51.05 51.05 0.8K
14:45 51.05 51.05 51.04 51.04 0.5K
14:46 51.05 51.06 51.05 51.06 0.5K
14:47 51.06 51.07 51.05 51.06 7.2K
14:48 51.06 51.06 51.05 51.06 3.1K
14:49 51.06 51.06 51.06 51.06 0.5K
14:50 51.06 51.06 51.06 51.06 0.6K
14:51 51.06 51.09 51.06 51.09 4.2K
14:52 51.09 51.12 51.09 51.09 4.9K
14:53 51.09 51.12 51.09 51.09 2.1K
14:54 51.07 51.07 51.07 51.07 1.4K
14:55 51.10 51.11 51.09 51.09 4.9K
14:56 51.09 51.11 51.08 51.08 7.6K
14:57 51.08 51.08 51.08 51.08 1.6K
14:58 51.08 51.08 51.05 51.07 2.6K
14:59 51.05 51.06 51.05 51.05 1.2K
15:00 51.05 51.07 51.05 51.07 1.0K
15:01 51.07 51.07 51.06 51.07 5.3K
15:02 51.07 51.07 51.06 51.06 0.2K
15:03 51.06 51.09 51.06 51.09 2.7K
15:04 51.08 51.08 51.08 51.08 1.3K
15:05 51.08 51.08 51.06 51.08 1.2K
15:06 51.08 51.10 51.08 51.10 3.9K
15:07 51.13 51.13 51.11 51.12 0.7K
15:08 51.11 51.11 51.11 51.11 2.0K
15:09 51.11 51.11 51.11 51.11 0.7K
15:10 51.11 51.11 51.08 51.08 3.9K
15:11 51.08 51.08 51.06 51.06 0.4K
15:12 51.08 51.08 51.06 51.07 1.7K
15:13 51.07 51.08 51.07 51.08 2.9K
15:14 51.08 51.08 51.07 51.08 7.5K
15:15 51.08 51.08 51.05 51.05 1.3K
15:16 51.05 51.05 51.01 51.01 1.2K
15:17 51.01 51.05 51.00 51.00 6.1K
15:18 51.02 51.02 51.02 51.02 0.3K
15:19 51.02 51.03 50.99 50.99 1.6K
15:20 50.99 51.02 50.99 51.02 1.0K
15:21 51.03 51.03 51.02 51.03 6.1K
15:22 51.04 51.04 51.02 51.02 0.9K
15:23 51.02 51.03 51.02 51.03 1.6K
15:24 51.03 51.03 51.03 51.03 0.5K
15:25 51.03 51.05 51.03 51.05 2.0K
15:26 51.01 51.01 51.01 51.01 3.9K
15:27 51.01 51.03 50.99 51.01 4.3K
15:28 51.01 51.01 50.98 50.98 4.2K
15:29 50.98 50.98 50.98 50.98 1.3K
15:30 50.98 51.01 50.98 51.01 2.6K
15:31 51.01 51.03 51.01 51.02 1.7K
15:32 51.02 51.02 51.00 51.00 4.3K
15:33 51.00 51.02 51.00 51.02 2.2K
15:34 51.02 51.02 51.01 51.01 0.9K
15:35 51.02 51.02 51.01 51.01 1.5K
15:36 51.02 51.02 51.02 51.02 2.2K
15:37 51.01 51.02 51.01 51.02 1.5K
15:38 51.02 51.02 51.02 51.02 1.1K
15:39 51.03 51.09 51.03 51.07 2.4K
15:40 51.09 51.09 51.06 51.06 2.2K
15:41 51.06 51.07 51.05 51.07 3.8K
15:42 51.07 51.08 51.07 51.08 4.0K
15:43 51.08 51.08 51.08 51.08 1.5K
15:44 51.08 51.08 51.08 51.08 4.2K
15:45 51.08 51.08 51.07 51.07 2.9K
15:46 51.07 51.07 51.07 51.07 2.3K
15:47 51.00 51.02 51.00 51.01 5.1K
15:48 51.01 51.04 51.01 51.04 5.1K
15:49 51.04 51.04 51.03 51.03 1.7K
15:50 51.03 51.04 51.03 51.04 3.3K
15:51 51.07 51.09 51.07 51.09 3.7K
15:52 51.10 51.10 51.08 51.08 18.3K
15:53 51.06 51.10 51.06 51.07 2.0K
15:54 51.08 51.12 51.08 51.10 10.3K
15:55 51.09 51.10 51.08 51.10 10.5K
15:56 51.11 51.12 51.09 51.12 10.8K
15:57 51.15 51.15 51.08 51.09 13.9K
15:58 51.08 51.11 51.08 51.11 4.1K
15:59 51.08 51.11 51.08 51.11 20.3K
16:00 51.11 51.30 50.41 51.16 78.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available