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 51.32 51.32 50.89 51.32 11.7K
09:32 51.37 51.37 51.09 51.09 2.9K
09:33 51.09 51.09 50.93 50.93 1.4K
09:34 50.93 50.93 50.93 50.93 0.0K
09:35 50.93 50.93 50.93 50.93 0.4K
09:36 50.93 51.25 50.93 51.25 0.8K
09:37 51.25 51.25 51.25 51.25 0.4K
09:38 51.13 51.13 51.13 51.13 0.9K
09:39 51.13 51.13 51.13 51.13 0.2K
09:40 51.13 51.13 51.13 51.13 0.2K
09:41 51.13 51.16 51.13 51.16 0.1K
09:42 51.16 51.16 51.08 51.08 1.5K
09:43 51.08 51.08 51.04 51.08 1.0K
09:44 51.08 51.12 51.07 51.07 3.5K
09:45 51.07 51.14 51.07 51.14 1.4K
09:46 51.24 51.24 51.17 51.17 0.6K
09:47 51.17 51.17 51.15 51.15 0.6K
09:48 51.15 51.15 51.15 51.15 0.5K
09:49 51.15 51.17 51.15 51.17 0.6K
09:50 51.17 51.17 51.17 51.17 0.7K
09:51 51.17 51.21 51.15 51.15 0.7K
09:52 51.15 51.24 51.15 51.24 0.6K
09:53 51.17 51.17 51.15 51.15 1.0K
09:54 51.15 51.15 51.15 51.15 1.8K
09:55 51.15 51.15 51.15 51.15 0.3K
09:56 51.10 51.24 51.10 51.24 1.1K
09:57 51.20 51.20 51.14 51.15 1.9K
09:58 51.15 51.22 51.15 51.22 1.7K
09:59 51.11 51.14 51.11 51.12 2.5K
10:00 51.12 51.12 51.12 51.12 1.3K
10:01 51.12 51.18 51.11 51.11 2.4K
10:02 51.20 51.20 51.11 51.11 2.1K
10:03 51.11 51.11 51.11 51.11 7.6K
10:04 51.11 51.11 51.11 51.11 4.0K
10:05 51.11 51.11 51.10 51.10 2.3K
10:06 51.10 51.10 51.10 51.10 0.3K
10:07 51.10 51.16 51.10 51.10 0.4K
10:08 51.18 51.18 51.18 51.18 0.7K
10:09 51.17 51.17 51.16 51.16 1.6K
10:10 51.10 51.18 51.01 51.18 1.4K
10:11 51.10 51.13 51.10 51.13 1.5K
10:12 51.13 51.13 51.11 51.11 1.6K
10:13 51.11 51.11 51.11 51.11 0.6K
10:14 51.17 51.17 51.17 51.17 0.3K
10:15 51.23 51.23 51.22 51.22 1.1K
10:16 51.22 51.22 51.09 51.09 0.2K
10:17 51.16 51.22 51.16 51.22 0.5K
10:18 51.22 51.22 51.14 51.14 1.8K
10:19 51.16 51.22 51.16 51.22 0.5K
10:20 51.22 51.22 51.20 51.20 1.4K
10:21 51.20 51.25 51.20 51.25 6.8K
10:22 51.25 51.33 51.25 51.33 0.4K
10:23 51.33 51.33 51.28 51.28 1.3K
10:24 51.28 51.30 51.28 51.30 2.8K
10:25 51.23 51.26 51.23 51.26 6.6K
10:26 51.26 51.28 51.24 51.28 2.7K
10:27 51.28 51.28 51.24 51.24 0.3K
10:28 51.24 51.24 51.24 51.24 0.2K
10:29 51.24 51.25 51.24 51.25 1.1K
10:30 51.25 51.29 51.25 51.25 2.7K
10:31 51.25 51.29 51.25 51.25 0.8K
10:32 51.28 51.28 51.28 51.28 1.3K
10:33 51.28 51.28 51.24 51.24 0.6K
10:34 51.24 51.24 51.24 51.24 0.5K
10:35 51.24 51.33 51.24 51.33 1.1K
10:36 51.33 51.33 51.33 51.33 0.1K
10:37 51.33 51.33 51.33 51.33 0.1K
10:38 51.38 51.38 51.31 51.31 6.9K
10:39 51.27 51.27 51.27 51.27 1.2K
10:40 51.27 51.30 51.27 51.30 0.7K
10:41 51.32 51.32 51.32 51.32 1.4K
10:42 51.32 51.37 51.32 51.37 4.4K
10:43 51.35 51.36 51.33 51.36 1.5K
10:44 51.36 51.36 51.35 51.35 1.6K
10:45 51.32 51.35 51.32 51.32 12.2K
10:46 51.32 51.32 51.32 51.32 0.5K
10:47 51.32 51.32 51.28 51.31 1.4K
10:48 51.25 51.25 51.22 51.22 3.3K
10:49 51.22 51.22 51.22 51.22 0.1K
10:50 51.22 51.27 51.22 51.27 9.6K
10:51 51.27 51.27 51.24 51.24 1.2K
10:52 51.24 51.25 51.24 51.25 0.6K
10:53 51.25 51.25 51.19 51.20 1.9K
10:54 51.21 51.22 51.21 51.22 0.7K
10:55 51.22 51.22 51.22 51.22 1.1K
10:56 51.22 51.25 51.22 51.25 0.3K
10:57 51.25 51.25 51.23 51.23 3.6K
10:58 51.23 51.26 51.23 51.26 0.3K
10:59 51.26 51.28 51.23 51.26 1.2K
11:00 51.23 51.26 51.23 51.26 1.1K
11:01 51.26 51.26 51.26 51.26 0.0K
11:02 51.24 51.35 51.24 51.35 10.0K
11:03 51.35 51.35 51.35 51.35 8.2K
11:04 51.35 51.36 51.35 51.36 2.3K
11:05 51.35 51.36 51.35 51.36 0.7K
11:06 51.36 51.36 51.35 51.35 5.6K
11:07 51.35 51.35 51.31 51.31 9.0K
11:08 51.31 51.31 51.27 51.27 0.9K
11:09 51.28 51.28 51.21 51.21 3.3K
11:10 51.20 51.20 51.20 51.20 0.7K
11:11 51.20 51.20 51.20 51.20 1.5K
11:12 51.20 51.20 51.20 51.20 0.4K
11:13 51.20 51.20 51.20 51.20 0.7K
11:14 51.23 51.23 51.18 51.18 1.3K
11:15 51.20 51.20 51.20 51.20 0.4K
11:16 51.13 51.13 51.09 51.09 1.4K
11:17 51.09 51.12 51.09 51.12 2.9K
11:18 51.09 51.09 51.09 51.09 0.8K
11:19 51.09 51.12 51.09 51.11 0.7K
11:20 51.12 51.12 51.12 51.12 0.9K
11:21 51.11 51.15 51.11 51.15 0.5K
11:22 51.15 51.17 51.15 51.17 1.8K
11:23 51.17 51.17 51.17 51.17 0.3K
11:24 51.17 51.17 51.12 51.12 3.1K
11:25 51.12 51.12 51.12 51.12 0.1K
11:26 51.12 51.12 51.12 51.12 0.5K
11:27 51.12 51.12 51.10 51.10 0.6K
11:28 51.10 51.10 51.10 51.10 0.3K
11:29 51.10 51.10 51.10 51.10 1.1K
11:30 51.10 51.10 51.09 51.09 0.7K
11:31 51.04 51.06 51.04 51.06 2.1K
11:32 51.07 51.07 51.05 51.05 3.4K
11:33 51.05 51.05 51.01 51.01 0.7K
11:34 51.05 51.05 51.00 51.00 3.6K
11:35 51.00 51.00 50.99 50.99 0.7K
11:36 50.99 50.99 50.99 50.99 0.9K
11:37 50.99 50.99 50.99 50.99 0.2K
11:38 51.00 51.08 51.00 51.08 1.7K
11:39 51.08 51.08 51.08 51.08 0.0K
11:40 51.08 51.08 51.08 51.08 2.0K
11:41 51.08 51.08 51.08 51.08 1.2K
11:42 51.08 51.08 50.99 50.99 2.7K
11:43 50.99 50.99 50.98 50.98 0.8K
11:44 50.98 50.98 50.95 50.95 1.6K
11:45 50.95 50.95 50.95 50.95 0.0K
11:46 50.95 50.95 50.95 50.95 0.5K
11:47 50.95 50.95 50.95 50.95 2.1K
11:48 50.92 50.93 50.90 50.90 2.0K
11:49 50.90 50.90 50.90 50.90 0.0K
11:50 50.90 50.90 50.89 50.89 0.7K
11:51 50.89 50.89 50.89 50.89 0.2K
11:52 50.89 50.90 50.89 50.90 1.1K
11:53 50.90 50.90 50.90 50.90 1.8K
11:54 50.90 50.92 50.90 50.90 1.3K
11:55 50.90 50.92 50.90 50.92 0.4K
11:56 50.92 50.92 50.92 50.92 0.4K
11:57 50.92 50.92 50.92 50.92 1.6K
11:58 50.92 51.00 50.92 51.00 2.5K
11:59 51.08 51.08 50.91 50.91 2.9K
12:00 50.91 50.95 50.91 50.95 0.5K
12:01 50.92 50.92 50.90 50.90 8.1K
12:02 50.90 50.95 50.90 50.95 1.1K
12:03 50.95 50.99 50.95 50.99 2.5K
12:04 50.99 50.99 50.95 50.95 1.5K
12:05 51.02 51.02 51.02 51.02 0.3K
12:06 51.01 51.01 50.97 50.97 0.6K
12:07 50.94 50.94 50.94 50.94 0.8K
12:08 50.94 50.96 50.94 50.94 0.3K
12:09 50.94 50.94 50.94 50.94 0.2K
12:10 50.95 50.95 50.95 50.95 0.3K
12:11 50.95 50.95 50.93 50.93 0.4K
12:12 50.95 50.95 50.93 50.93 0.3K
12:13 50.93 50.93 50.93 50.93 0.2K
12:14 50.93 50.93 50.93 50.93 0.0K
12:15 50.93 50.93 50.93 50.93 0.2K
12:16 50.93 50.96 50.93 50.96 2.9K
12:17 50.92 50.93 50.92 50.93 2.2K
12:18 50.93 50.93 50.93 50.93 0.2K
12:19 50.93 50.94 50.93 50.94 0.7K
12:20 50.92 50.92 50.92 50.92 2.3K
12:21 50.92 50.92 50.89 50.89 1.8K
12:22 50.89 50.89 50.89 50.89 0.1K
12:23 50.89 50.90 50.89 50.90 1.3K
12:24 50.90 50.90 50.90 50.90 0.2K
12:25 50.90 50.90 50.90 50.90 0.0K
12:26 50.90 50.90 50.89 50.89 1.7K
12:27 50.89 50.89 50.89 50.89 0.1K
12:28 50.89 50.89 50.89 50.89 0.2K
12:29 50.89 50.96 50.89 50.96 0.4K
12:30 50.96 51.02 50.96 51.01 6.6K
12:31 50.97 50.97 50.97 50.97 0.6K
12:32 50.97 51.00 50.97 51.00 1.2K
12:33 51.00 51.00 50.97 50.99 4.8K
12:34 51.00 51.00 51.00 51.00 0.6K
12:35 51.00 51.00 51.00 51.00 3.9K
12:36 51.00 51.02 51.00 51.02 1.2K
12:37 51.02 51.03 51.02 51.03 0.2K
12:38 51.03 51.03 51.03 51.03 0.7K
12:39 51.03 51.03 51.02 51.02 0.9K
12:40 51.02 51.03 51.02 51.03 0.2K
12:41 50.98 50.99 50.98 50.99 3.4K
12:42 50.99 51.01 50.99 51.01 0.6K
12:43 50.97 50.97 50.97 50.97 0.2K
12:44 50.97 50.97 50.97 50.97 0.1K
12:45 50.97 50.97 50.97 50.97 0.1K
12:46 51.01 51.01 50.99 50.99 1.0K
12:47 50.99 50.99 50.99 50.99 0.0K
12:48 50.99 50.99 50.99 50.99 0.5K
12:49 50.99 50.99 50.99 50.99 0.4K
12:50 50.99 51.08 50.99 51.04 0.4K
12:51 51.04 51.08 51.04 51.04 1.8K
12:52 51.04 51.04 51.04 51.04 0.4K
12:53 51.05 51.05 51.03 51.03 0.7K
12:54 51.03 51.03 51.03 51.03 0.4K
12:55 51.01 51.01 51.00 51.00 2.3K
12:56 51.00 51.00 51.00 51.00 0.2K
12:57 51.00 51.00 50.99 50.99 0.7K
12:58 50.99 51.03 50.99 51.02 0.3K
12:59 51.02 51.02 51.02 51.02 0.4K
13:00 50.99 51.03 50.99 51.01 2.4K
13:01 51.01 51.01 51.01 51.01 0.2K
13:02 51.06 51.08 51.06 51.08 0.9K
13:03 51.12 51.12 51.08 51.08 0.6K
13:04 51.08 51.08 51.08 51.08 0.4K
13:05 51.08 51.08 51.08 51.08 0.9K
13:06 51.08 51.08 51.08 51.08 0.8K
13:07 51.08 51.08 51.08 51.08 0.1K
13:08 51.06 51.06 51.03 51.03 1.8K
13:09 51.01 51.01 51.01 51.01 0.5K
13:10 51.01 51.01 51.01 51.01 0.0K
13:11 51.01 51.01 51.01 51.01 0.2K
13:12 51.01 51.01 51.01 51.01 0.1K
13:13 51.03 51.03 51.03 51.03 0.6K
13:14 51.04 51.04 51.03 51.04 6.6K
13:15 51.03 51.03 51.03 51.03 0.2K
13:16 51.03 51.04 51.03 51.04 0.4K
13:17 51.04 51.04 51.04 51.04 1.6K
13:18 51.04 51.04 51.04 51.04 0.0K
13:19 51.04 51.04 50.98 50.98 6.8K
13:20 50.98 50.98 50.98 50.98 0.2K
13:21 50.97 50.97 50.97 50.97 0.3K
13:22 50.97 50.97 50.97 50.97 0.0K
13:23 50.97 50.97 50.97 50.97 0.1K
13:24 50.97 51.00 50.97 51.00 0.9K
13:25 51.00 51.00 51.00 51.00 0.1K
13:26 51.00 51.00 50.95 50.95 1.9K
13:27 50.95 50.95 50.95 50.95 0.1K
13:28 50.95 50.95 50.95 50.95 0.1K
13:29 50.95 50.95 50.95 50.95 0.5K
13:30 50.95 50.95 50.95 50.95 0.3K
13:31 50.95 50.95 50.95 50.95 0.2K
13:32 50.95 50.95 50.95 50.95 0.1K
13:33 50.95 50.95 50.95 50.95 0.7K
13:34 50.97 50.97 50.94 50.94 2.0K
13:35 50.94 50.94 50.94 50.94 0.8K
13:36 50.94 50.99 50.93 50.99 3.8K
13:37 50.99 50.99 50.97 50.97 7.4K
13:38 50.97 50.97 50.97 50.97 0.2K
13:39 50.97 50.97 50.96 50.96 0.2K
13:40 50.96 50.96 50.96 50.96 0.1K
13:41 50.96 51.01 50.96 51.01 0.9K
13:42 51.01 51.01 51.00 51.00 0.1K
13:43 51.00 51.00 50.97 50.97 2.2K
13:44 50.97 50.97 50.97 50.97 0.1K
13:45 50.97 50.97 50.97 50.97 0.1K
13:46 50.97 50.97 50.96 50.96 0.4K
13:47 50.96 50.99 50.96 50.99 1.1K
13:48 51.00 51.00 51.00 51.00 0.3K
13:49 51.00 51.00 51.00 51.00 0.1K
13:50 51.00 51.00 51.00 51.00 0.7K
13:51 51.00 51.00 51.00 51.00 0.2K
13:52 51.00 51.00 51.00 51.00 0.1K
13:53 50.96 50.96 50.96 50.96 0.8K
13:54 50.96 51.03 50.96 51.03 0.6K
13:55 51.03 51.03 51.02 51.02 1.5K
13:56 50.99 51.03 50.99 51.02 0.9K
13:57 51.01 51.01 51.01 51.01 0.3K
13:58 51.01 51.01 51.01 51.01 0.2K
13:59 51.01 51.01 51.01 51.01 0.7K
14:00 51.01 51.01 51.01 51.01 1.8K
14:01 51.01 51.01 51.01 51.01 0.2K
14:02 51.01 51.01 51.01 51.01 0.1K
14:03 51.01 51.03 51.01 51.03 0.7K
14:04 51.03 51.03 51.00 51.00 1.6K
14:05 51.00 51.02 51.00 51.02 0.4K
14:06 51.02 51.02 50.95 50.95 4.0K
14:07 50.95 50.95 50.92 50.92 1.2K
14:08 50.92 50.92 50.92 50.92 0.4K
14:09 50.92 50.92 50.88 50.88 3.1K
14:10 50.88 50.88 50.88 50.88 0.3K
14:11 50.87 50.87 50.86 50.86 1.9K
14:12 50.88 50.93 50.88 50.93 1.0K
14:13 50.93 50.93 50.93 50.93 0.1K
14:14 50.93 50.93 50.93 50.93 0.3K
14:15 50.93 50.93 50.93 50.93 0.0K
14:16 50.93 50.93 50.93 50.93 0.4K
14:17 50.93 50.94 50.93 50.94 0.3K
14:18 50.91 50.91 50.91 50.91 3.0K
14:19 50.91 50.91 50.91 50.91 1.3K
14:20 50.91 50.92 50.91 50.92 0.3K
14:21 50.90 50.90 50.88 50.88 1.1K
14:22 50.88 50.90 50.88 50.90 1.3K
14:23 50.90 50.90 50.90 50.90 0.3K
14:24 50.90 50.90 50.90 50.90 0.6K
14:25 50.90 50.92 50.90 50.92 1.1K
14:26 50.92 50.92 50.91 50.91 2.4K
14:27 50.91 50.91 50.91 50.91 0.3K
14:28 50.90 50.90 50.87 50.87 2.1K
14:29 50.87 50.87 50.87 50.87 0.2K
14:30 50.90 50.90 50.90 50.90 0.5K
14:31 50.90 50.91 50.90 50.91 0.5K
14:32 50.91 50.93 50.91 50.93 1.3K
14:33 50.93 50.93 50.93 50.93 0.0K
14:34 50.93 50.93 50.93 50.93 0.3K
14:35 50.93 50.93 50.93 50.93 0.3K
14:36 50.93 50.93 50.93 50.93 0.9K
14:37 50.92 50.92 50.92 50.92 1.2K
14:38 50.92 50.93 50.92 50.93 1.3K
14:39 50.93 50.93 50.93 50.93 0.8K
14:40 50.90 50.90 50.90 50.90 2.5K
14:41 50.91 50.91 50.91 50.91 0.2K
14:42 50.91 50.91 50.89 50.89 1.4K
14:43 50.91 51.01 50.91 51.01 1.9K
14:44 51.01 51.01 51.01 51.01 0.0K
14:45 51.01 51.01 50.93 50.93 0.5K
14:46 50.93 50.93 50.93 50.93 0.0K
14:47 50.93 50.93 50.93 50.93 0.0K
14:48 50.92 50.92 50.92 50.92 0.7K
14:49 50.92 50.92 50.90 50.90 0.5K
14:50 50.92 50.92 50.92 50.92 0.8K
14:51 50.92 50.92 50.92 50.92 2.0K
14:52 50.88 50.88 50.87 50.87 2.4K
14:53 50.87 50.87 50.79 50.82 5.0K
14:54 50.83 50.85 50.83 50.85 2.2K
14:55 50.85 50.85 50.80 50.85 2.7K
14:56 50.85 50.85 50.85 50.85 0.3K
14:57 50.85 50.85 50.85 50.85 0.1K
14:58 50.85 50.88 50.85 50.88 0.4K
14:59 50.88 50.88 50.88 50.88 1.3K
15:00 50.88 50.90 50.88 50.88 2.6K
15:01 50.88 50.88 50.82 50.82 0.8K
15:02 50.86 50.86 50.82 50.82 0.6K
15:03 50.85 50.85 50.85 50.85 0.2K
15:04 50.85 50.85 50.84 50.84 2.0K
15:05 50.84 50.84 50.84 50.84 1.0K
15:06 50.86 50.87 50.86 50.87 0.6K
15:07 50.89 50.92 50.89 50.92 3.7K
15:08 50.99 51.00 50.99 51.00 4.9K
15:09 51.00 51.00 51.00 51.00 0.4K
15:10 51.01 51.01 51.00 51.01 0.7K
15:11 51.01 51.01 51.00 51.00 0.3K
15:12 50.96 50.96 50.89 50.89 18.8K
15:13 50.92 50.92 50.84 50.84 0.7K
15:14 50.86 50.86 50.86 50.86 0.9K
15:15 50.84 50.84 50.80 50.80 1.9K
15:16 50.84 50.85 50.84 50.85 1.4K
15:17 50.81 50.81 50.81 50.81 1.0K
15:18 50.81 50.83 50.81 50.83 0.4K
15:19 50.83 50.83 50.81 50.81 1.1K
15:20 50.81 50.81 50.78 50.78 1.5K
15:21 50.78 50.81 50.78 50.81 0.5K
15:22 50.81 50.81 50.76 50.79 3.1K
15:23 50.79 50.79 50.76 50.79 0.7K
15:24 50.76 50.79 50.76 50.79 6.0K
15:25 50.76 50.81 50.76 50.81 2.0K
15:26 50.81 50.81 50.81 50.81 0.7K
15:27 50.79 50.81 50.79 50.79 1.4K
15:28 50.79 50.79 50.79 50.79 1.3K
15:29 50.79 50.79 50.79 50.79 0.2K
15:30 50.80 50.81 50.80 50.81 1.6K
15:31 50.80 50.80 50.80 50.80 1.4K
15:32 50.79 50.81 50.79 50.81 1.3K
15:33 50.81 50.81 50.79 50.79 2.5K
15:34 50.78 50.78 50.77 50.77 0.4K
15:35 50.77 50.78 50.77 50.78 2.7K
15:36 50.78 50.78 50.75 50.78 0.9K
15:37 50.77 50.77 50.73 50.73 2.4K
15:38 50.75 50.75 50.73 50.73 0.5K
15:39 50.73 50.73 50.73 50.73 1.5K
15:40 50.74 50.74 50.74 50.74 0.6K
15:41 50.76 50.76 50.71 50.73 2.3K
15:42 50.74 50.74 50.72 50.73 3.6K
15:43 50.73 50.75 50.73 50.75 1.8K
15:44 50.78 50.78 50.77 50.77 1.5K
15:45 50.74 50.77 50.74 50.77 6.0K
15:46 50.77 50.79 50.77 50.79 2.1K
15:47 50.80 50.80 50.78 50.78 5.1K
15:48 50.78 50.78 50.78 50.78 1.2K
15:49 50.78 50.80 50.75 50.75 6.6K
15:50 50.77 50.79 50.74 50.77 11.6K
15:51 50.74 50.74 50.67 50.69 6.5K
15:52 50.69 50.70 50.68 50.70 2.1K
15:53 50.69 50.69 50.68 50.68 3.2K
15:54 50.70 50.72 50.70 50.72 5.4K
15:55 50.71 50.75 50.64 50.75 21.1K
15:56 50.71 50.78 50.71 50.78 11.8K
15:57 50.82 50.83 50.82 50.83 9.6K
15:58 50.80 50.81 50.78 50.78 13.4K
15:59 50.80 50.81 50.79 50.81 14.1K
16:00 50.82 50.86 50.82 50.86 56.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available