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 50.90 51.00 50.90 50.90 6.8K
09:32 50.90 50.90 50.90 50.90 1.9K
09:33 50.90 50.90 50.90 50.90 0.1K
09:34 50.90 50.90 50.76 50.76 6.3K
09:35 50.71 50.78 50.71 50.75 3.3K
09:36 50.69 50.69 50.69 50.69 1.0K
09:37 50.69 50.74 50.69 50.74 0.9K
09:38 50.74 50.74 50.74 50.74 0.1K
09:39 50.72 50.76 50.71 50.72 3.6K
09:40 50.72 50.72 50.70 50.71 0.3K
09:41 50.71 50.71 50.70 50.70 1.1K
09:42 50.70 50.77 50.70 50.77 3.2K
09:43 50.95 50.95 50.95 50.95 1.5K
09:44 50.95 50.95 50.79 50.95 0.6K
09:45 50.95 50.95 50.95 50.95 0.2K
09:46 50.81 50.95 50.81 50.92 0.6K
09:47 50.95 50.95 50.86 50.86 1.4K
09:48 50.86 50.95 50.81 50.86 3.6K
09:49 50.86 50.94 50.85 50.85 0.6K
09:50 50.85 50.94 50.84 50.84 0.9K
09:51 50.84 50.84 50.77 50.79 5.4K
09:52 50.79 50.82 50.79 50.82 0.9K
09:53 50.82 50.88 50.82 50.88 2.2K
09:54 50.85 50.85 50.79 50.79 1.9K
09:55 50.79 50.79 50.79 50.79 0.4K
09:56 50.84 50.84 50.84 50.84 0.2K
09:57 50.84 50.86 50.80 50.83 14.1K
09:58 50.83 50.83 50.80 50.80 3.6K
09:59 50.82 50.82 50.82 50.82 0.2K
10:00 50.86 50.87 50.86 50.87 1.0K
10:01 50.88 50.93 50.88 50.93 0.9K
10:02 50.94 50.96 50.92 50.92 8.1K
10:03 50.92 50.92 50.92 50.92 0.1K
10:04 50.95 50.95 50.95 50.95 0.2K
10:05 50.90 50.90 50.90 50.90 1.1K
10:06 50.86 50.86 50.83 50.83 6.3K
10:07 50.76 50.81 50.76 50.78 0.5K
10:08 50.78 50.78 50.74 50.74 2.6K
10:09 50.74 50.74 50.70 50.73 2.0K
10:10 50.73 50.73 50.66 50.66 1.9K
10:11 50.70 50.73 50.70 50.73 3.4K
10:12 50.73 50.73 50.73 50.73 0.3K
10:13 50.73 50.73 50.73 50.73 0.1K
10:14 50.73 50.73 50.64 50.64 1.0K
10:15 50.64 50.68 50.64 50.68 0.6K
10:16 50.68 50.72 50.68 50.69 0.3K
10:17 50.72 50.72 50.64 50.64 2.7K
10:18 50.59 50.59 50.56 50.56 4.9K
10:19 50.55 50.55 50.55 50.55 0.5K
10:20 50.51 50.51 50.47 50.47 13.2K
10:21 50.47 50.48 50.47 50.48 0.5K
10:22 50.52 50.57 50.52 50.57 2.3K
10:23 50.55 50.59 50.55 50.59 1.4K
10:24 50.59 50.59 50.54 50.57 1.0K
10:25 50.57 50.57 50.57 50.57 0.4K
10:26 50.67 50.67 50.65 50.65 1.6K
10:27 50.65 50.67 50.65 50.67 1.7K
10:28 50.70 50.73 50.67 50.73 3.2K
10:29 50.76 50.76 50.75 50.75 0.4K
10:30 50.75 50.75 50.75 50.75 0.2K
10:31 50.75 50.75 50.75 50.75 0.3K
10:32 50.75 50.75 50.71 50.71 2.2K
10:33 50.71 50.71 50.70 50.70 5.2K
10:34 50.70 50.72 50.70 50.72 0.6K
10:35 50.72 50.72 50.70 50.70 0.8K
10:36 50.70 50.74 50.70 50.74 2.5K
10:37 50.74 50.77 50.74 50.77 2.6K
10:38 50.77 50.78 50.77 50.78 0.7K
10:39 50.78 50.78 50.77 50.77 1.9K
10:40 50.77 50.77 50.74 50.74 2.6K
10:41 50.74 50.74 50.74 50.74 0.4K
10:42 50.74 50.74 50.71 50.71 1.6K
10:43 50.71 50.71 50.68 50.68 0.9K
10:44 50.68 50.68 50.65 50.65 1.7K
10:45 50.65 50.68 50.65 50.67 0.4K
10:46 50.67 50.69 50.67 50.69 2.2K
10:47 50.70 50.72 50.70 50.72 0.8K
10:48 50.72 50.72 50.71 50.71 0.7K
10:49 50.71 50.73 50.71 50.73 2.2K
10:50 50.73 50.74 50.73 50.74 0.6K
10:51 50.74 50.77 50.74 50.75 0.6K
10:52 50.75 50.75 50.74 50.74 1.4K
10:53 50.74 50.74 50.74 50.74 0.5K
10:54 50.74 50.74 50.72 50.74 3.1K
10:55 50.74 50.74 50.74 50.74 0.8K
10:56 50.74 50.74 50.74 50.74 0.6K
10:57 50.74 50.84 50.74 50.83 24.6K
10:58 50.83 50.85 50.82 50.82 4.1K
10:59 50.82 50.84 50.82 50.82 1.9K
11:00 50.82 50.84 50.82 50.82 10.7K
11:01 50.82 50.82 50.78 50.79 7.8K
11:02 50.73 50.73 50.73 50.73 1.3K
11:03 50.73 50.73 50.73 50.73 0.0K
11:04 50.69 50.69 50.68 50.68 2.8K
11:05 50.68 50.70 50.59 50.59 1.3K
11:06 50.59 50.59 50.59 50.59 0.3K
11:07 50.59 50.59 50.58 50.58 0.7K
11:08 50.58 50.58 50.55 50.55 0.8K
11:09 50.55 50.55 50.54 50.54 1.6K
11:10 50.56 50.56 50.54 50.54 1.4K
11:11 50.54 50.58 50.54 50.58 1.7K
11:12 50.58 50.60 50.58 50.58 2.5K
11:13 50.59 50.59 50.59 50.59 0.7K
11:14 50.60 50.60 50.58 50.58 1.7K
11:15 50.57 50.57 50.57 50.57 0.6K
11:16 50.57 50.59 50.55 50.59 7.8K
11:17 50.59 50.59 50.59 50.59 0.9K
11:18 50.59 50.59 50.59 50.59 0.5K
11:19 50.59 50.59 50.55 50.55 13.2K
11:20 50.51 50.51 50.51 50.51 0.8K
11:21 50.51 50.53 50.51 50.53 7.5K
11:22 50.53 50.59 50.53 50.59 1.2K
11:23 50.59 50.59 50.59 50.59 0.2K
11:24 50.59 50.59 50.59 50.59 0.1K
11:25 50.59 50.59 50.59 50.59 0.8K
11:26 50.60 50.60 50.60 50.60 1.8K
11:27 50.60 50.61 50.59 50.59 0.9K
11:28 50.59 50.61 50.59 50.61 3.6K
11:29 50.62 50.67 50.62 50.66 5.2K
11:30 50.66 50.66 50.66 50.66 1.5K
11:31 50.66 50.66 50.64 50.64 0.4K
11:32 50.64 50.64 50.59 50.62 3.4K
11:33 50.60 50.60 50.58 50.58 1.7K
11:34 50.58 50.58 50.58 50.58 0.2K
11:35 50.58 50.58 50.58 50.58 0.1K
11:36 50.65 50.67 50.65 50.67 1.0K
11:37 50.67 50.67 50.67 50.67 0.6K
11:38 50.67 50.67 50.63 50.64 2.6K
11:39 50.64 50.64 50.61 50.61 1.2K
11:40 50.61 50.61 50.61 50.61 0.5K
11:41 50.61 50.61 50.61 50.61 0.2K
11:42 50.61 50.61 50.61 50.61 0.3K
11:43 50.64 50.64 50.63 50.63 0.9K
11:44 50.66 50.66 50.62 50.65 8.4K
11:45 50.65 50.66 50.64 50.66 0.8K
11:46 50.66 50.66 50.64 50.64 0.8K
11:47 50.60 50.61 50.60 50.61 1.3K
11:48 50.61 50.64 50.61 50.64 0.6K
11:49 50.64 50.64 50.64 50.64 0.0K
11:50 50.64 50.64 50.62 50.62 0.5K
11:51 50.64 50.67 50.64 50.67 1.3K
11:52 50.67 50.69 50.67 50.69 0.8K
11:53 50.69 50.73 50.69 50.73 0.5K
11:54 50.73 50.73 50.71 50.71 0.1K
11:55 50.71 50.71 50.69 50.69 1.1K
11:56 50.69 50.70 50.69 50.70 0.4K
11:57 50.70 50.73 50.70 50.70 0.9K
11:58 50.70 50.70 50.64 50.64 3.3K
11:59 50.61 50.61 50.61 50.61 0.9K
12:00 50.61 50.61 50.61 50.61 0.8K
12:01 50.61 50.61 50.61 50.61 0.6K
12:02 50.65 50.65 50.65 50.65 0.9K
12:03 50.65 50.65 50.65 50.65 0.2K
12:04 50.69 50.69 50.68 50.68 2.2K
12:05 50.70 50.70 50.68 50.68 0.9K
12:06 50.69 50.70 50.69 50.70 1.8K
12:07 50.70 50.70 50.66 50.67 2.3K
12:08 50.67 50.68 50.67 50.68 8.4K
12:09 50.68 50.68 50.68 50.68 1.0K
12:10 50.68 50.68 50.68 50.68 0.2K
12:11 50.68 50.68 50.66 50.66 1.8K
12:12 50.66 50.66 50.66 50.66 1.1K
12:13 50.72 50.72 50.72 50.72 0.3K
12:14 50.72 50.72 50.72 50.72 0.7K
12:15 50.68 50.70 50.68 50.70 6.5K
12:16 50.70 50.74 50.70 50.74 0.6K
12:17 50.74 50.75 50.74 50.75 9.6K
12:18 50.75 50.75 50.75 50.75 0.0K
12:19 50.74 50.76 50.74 50.76 1.0K
12:20 50.76 50.79 50.76 50.79 1.2K
12:21 50.77 50.77 50.77 50.77 0.3K
12:22 50.76 50.76 50.75 50.75 2.1K
12:23 50.75 50.75 50.73 50.73 1.2K
12:24 50.73 50.73 50.73 50.73 0.2K
12:25 50.73 50.73 50.73 50.73 0.1K
12:26 50.73 50.73 50.72 50.72 1.6K
12:27 50.72 50.75 50.72 50.75 1.5K
12:28 50.75 50.75 50.75 50.75 0.7K
12:29 50.75 50.75 50.75 50.75 0.7K
12:30 50.75 50.75 50.73 50.73 2.4K
12:31 50.73 50.73 50.73 50.73 3.9K
12:32 50.73 50.73 50.73 50.73 0.5K
12:33 50.73 50.73 50.73 50.73 0.2K
12:34 50.73 50.73 50.73 50.73 0.0K
12:35 50.74 50.74 50.68 50.68 4.5K
12:36 50.68 50.68 50.68 50.68 0.4K
12:37 50.68 50.68 50.67 50.67 0.4K
12:38 50.67 50.67 50.67 50.67 0.0K
12:39 50.67 50.67 50.67 50.67 0.2K
12:40 50.69 50.69 50.69 50.69 0.3K
12:41 50.69 50.69 50.69 50.69 0.2K
12:42 50.69 50.69 50.68 50.68 1.9K
12:43 50.68 50.68 50.68 50.68 0.6K
12:44 50.68 50.68 50.68 50.68 3.2K
12:45 50.67 50.68 50.67 50.67 45.6K
12:46 50.65 50.65 50.65 50.65 1.2K
12:47 50.64 50.67 50.64 50.67 6.3K
12:48 50.67 50.68 50.67 50.68 0.5K
12:49 50.68 50.68 50.67 50.67 0.9K
12:50 50.65 50.65 50.65 50.65 1.9K
12:51 50.65 50.65 50.65 50.65 0.0K
12:52 50.66 50.66 50.66 50.66 0.3K
12:53 50.66 50.67 50.66 50.67 1.2K
12:54 50.67 50.67 50.66 50.66 0.9K
12:55 50.66 50.66 50.66 50.66 0.0K
12:56 50.66 50.69 50.65 50.65 0.9K
12:57 50.65 50.69 50.65 50.69 1.4K
12:58 50.69 50.73 50.69 50.73 0.8K
12:59 50.73 50.74 50.72 50.72 1.4K
13:00 50.73 50.73 50.73 50.73 0.4K
13:01 50.73 50.73 50.73 50.73 0.2K
13:02 50.73 50.74 50.73 50.74 0.3K
13:03 50.77 50.77 50.77 50.77 1.4K
13:04 50.78 50.78 50.78 50.78 0.2K
13:05 50.78 50.78 50.75 50.75 2.1K
13:06 50.75 50.75 50.75 50.75 0.0K
13:07 50.75 50.76 50.75 50.76 0.9K
13:08 50.74 50.74 50.74 50.74 0.7K
13:09 50.73 50.73 50.73 50.73 0.1K
13:10 50.71 50.71 50.70 50.70 1.7K
13:11 50.70 50.70 50.70 50.70 0.1K
13:12 50.70 50.70 50.70 50.70 0.3K
13:13 50.70 50.70 50.70 50.70 0.1K
13:14 50.73 50.76 50.73 50.74 1.8K
13:15 50.74 50.74 50.74 50.74 0.0K
13:16 50.74 50.74 50.74 50.74 0.0K
13:17 50.74 50.76 50.74 50.76 0.3K
13:18 50.76 50.76 50.75 50.75 1.7K
13:19 50.75 50.75 50.75 50.75 1.1K
13:20 50.75 50.75 50.75 50.75 0.1K
13:21 50.75 50.75 50.72 50.72 1.1K
13:22 50.72 50.73 50.72 50.73 1.0K
13:23 50.73 50.73 50.73 50.73 0.7K
13:24 50.78 50.78 50.78 50.78 0.9K
13:25 50.76 50.76 50.76 50.76 0.4K
13:26 50.76 50.76 50.76 50.76 0.0K
13:27 50.76 50.76 50.76 50.76 2.3K
13:28 50.76 50.76 50.76 50.76 0.5K
13:29 50.76 50.78 50.76 50.78 0.3K
13:30 50.78 50.78 50.76 50.76 0.9K
13:31 50.76 50.76 50.76 50.76 0.4K
13:32 50.76 50.78 50.76 50.78 0.4K
13:33 50.78 50.78 50.76 50.76 0.6K
13:34 50.76 50.76 50.76 50.76 0.0K
13:35 50.76 50.76 50.76 50.76 0.2K
13:36 50.76 50.76 50.76 50.76 0.1K
13:37 50.81 50.81 50.81 50.81 1.7K
13:38 50.81 50.81 50.81 50.81 0.3K
13:39 50.82 50.84 50.82 50.84 1.1K
13:40 50.82 50.82 50.82 50.82 0.2K
13:41 50.82 50.84 50.82 50.83 2.6K
13:42 50.85 50.86 50.85 50.86 3.2K
13:43 50.85 50.85 50.85 50.85 2.8K
13:44 50.86 50.86 50.85 50.85 0.2K
13:45 50.85 50.86 50.84 50.84 0.8K
13:46 50.85 50.87 50.85 50.87 0.5K
13:47 50.90 50.90 50.90 50.90 1.2K
13:48 50.90 50.90 50.89 50.89 0.2K
13:49 50.90 50.90 50.90 50.90 0.1K
13:50 50.90 50.90 50.88 50.88 4.4K
13:51 50.89 50.89 50.89 50.89 1.3K
13:52 50.90 50.93 50.90 50.93 1.2K
13:53 50.93 50.93 50.93 50.93 0.3K
13:54 50.93 50.93 50.93 50.93 0.2K
13:55 50.94 50.94 50.92 50.92 3.5K
13:56 50.87 50.87 50.86 50.86 1.6K
13:57 50.86 50.86 50.86 50.86 0.0K
13:58 50.86 50.86 50.86 50.86 0.0K
13:59 50.86 50.86 50.86 50.86 0.1K
14:00 50.86 50.86 50.86 50.86 0.1K
14:01 50.86 50.86 50.86 50.86 0.2K
14:02 50.86 50.90 50.86 50.90 1.2K
14:03 50.91 50.91 50.91 50.91 8.5K
14:04 50.91 50.92 50.91 50.92 1.0K
14:05 50.92 50.92 50.92 50.92 0.3K
14:06 50.92 50.92 50.92 50.92 0.9K
14:07 50.92 50.92 50.92 50.92 0.2K
14:08 50.92 50.93 50.92 50.93 2.3K
14:09 50.93 50.93 50.93 50.93 0.6K
14:10 50.93 50.93 50.93 50.93 0.4K
14:11 50.93 50.93 50.90 50.90 5.1K
14:12 50.90 50.90 50.90 50.90 0.6K
14:13 50.90 50.90 50.90 50.90 0.2K
14:14 50.90 50.92 50.90 50.92 0.6K
14:15 50.92 50.92 50.92 50.92 0.6K
14:16 50.93 50.93 50.93 50.93 0.3K
14:17 50.93 50.94 50.93 50.94 0.4K
14:18 50.94 50.94 50.93 50.93 1.7K
14:19 50.92 50.92 50.92 50.92 2.3K
14:20 50.92 50.92 50.92 50.92 0.1K
14:21 50.91 50.91 50.89 50.89 0.5K
14:22 50.89 50.90 50.89 50.90 0.1K
14:23 50.90 50.90 50.90 50.90 0.3K
14:24 50.91 50.91 50.89 50.90 6.3K
14:25 50.90 50.90 50.90 50.90 0.1K
14:26 50.89 50.89 50.87 50.87 3.1K
14:27 50.89 50.89 50.89 50.89 0.2K
14:28 50.90 50.90 50.90 50.90 2.4K
14:29 50.90 50.90 50.90 50.90 0.6K
14:30 50.90 50.90 50.88 50.88 1.2K
14:31 50.88 50.90 50.88 50.90 0.4K
14:32 50.90 50.90 50.90 50.90 7.5K
14:33 50.90 50.90 50.90 50.90 0.6K
14:34 50.90 50.90 50.90 50.90 0.0K
14:35 50.90 50.90 50.90 50.90 0.9K
14:36 50.90 50.90 50.90 50.90 1.6K
14:37 50.90 50.91 50.90 50.91 2.4K
14:38 50.91 50.91 50.89 50.89 1.4K
14:39 50.89 50.89 50.89 50.89 0.3K
14:40 50.89 50.92 50.89 50.89 12.0K
14:41 50.88 50.89 50.88 50.89 1.4K
14:42 50.90 50.90 50.89 50.89 1.1K
14:43 50.88 50.90 50.88 50.90 1.9K
14:44 50.91 50.91 50.90 50.90 7.7K
14:45 50.90 50.90 50.90 50.90 0.2K
14:46 50.90 50.91 50.90 50.91 6.3K
14:47 50.91 50.91 50.91 50.91 3.5K
14:48 50.91 50.92 50.91 50.92 0.5K
14:49 50.91 50.91 50.91 50.91 1.5K
14:50 50.91 50.92 50.91 50.92 2.9K
14:51 50.90 50.90 50.90 50.90 1.9K
14:52 50.89 50.89 50.88 50.88 0.7K
14:53 50.87 50.87 50.87 50.87 0.8K
14:54 50.87 50.87 50.85 50.85 1.7K
14:55 50.85 50.85 50.85 50.85 0.3K
14:56 50.83 50.83 50.83 50.83 0.2K
14:57 50.83 50.83 50.83 50.83 0.1K
14:58 50.83 50.83 50.83 50.83 0.4K
14:59 50.85 50.87 50.85 50.87 1.1K
15:00 50.83 50.83 50.82 50.82 3.4K
15:01 50.82 50.83 50.82 50.83 2.3K
15:02 50.83 50.86 50.83 50.86 0.4K
15:03 50.87 50.87 50.86 50.86 2.3K
15:04 50.90 50.90 50.89 50.89 2.3K
15:05 50.89 50.91 50.89 50.91 5.3K
15:06 50.91 50.91 50.90 50.90 0.1K
15:07 50.91 50.91 50.88 50.88 5.6K
15:08 50.85 50.86 50.83 50.83 2.3K
15:09 50.83 50.86 50.83 50.86 0.1K
15:10 50.86 50.86 50.86 50.86 0.0K
15:11 50.86 50.86 50.86 50.86 0.4K
15:12 50.88 50.88 50.88 50.88 0.4K
15:13 50.88 50.89 50.88 50.89 2.3K
15:14 50.88 50.88 50.88 50.88 0.6K
15:15 50.88 50.88 50.88 50.88 0.2K
15:16 50.87 50.87 50.87 50.87 0.8K
15:17 50.87 50.87 50.87 50.87 0.1K
15:18 50.87 50.87 50.87 50.87 0.2K
15:19 50.87 50.87 50.87 50.87 0.0K
15:20 50.87 50.87 50.87 50.87 0.9K
15:21 50.89 50.89 50.89 50.89 2.1K
15:22 50.89 50.89 50.89 50.89 1.3K
15:23 50.89 50.89 50.88 50.89 1.1K
15:24 50.89 50.89 50.87 50.89 1.0K
15:25 50.89 50.89 50.89 50.89 0.4K
15:26 50.89 50.90 50.89 50.89 0.8K
15:27 50.89 50.89 50.88 50.88 0.7K
15:28 50.88 50.88 50.85 50.86 2.8K
15:29 50.86 50.87 50.86 50.86 1.2K
15:30 50.85 50.87 50.85 50.87 1.2K
15:31 50.85 50.87 50.85 50.87 2.3K
15:32 50.89 50.89 50.89 50.89 1.6K
15:33 50.89 50.92 50.89 50.92 6.3K
15:34 50.92 50.92 50.92 50.92 2.3K
15:35 50.91 50.91 50.90 50.90 5.5K
15:36 50.90 50.91 50.90 50.91 0.4K
15:37 50.91 50.91 50.89 50.89 2.9K
15:38 50.89 50.89 50.87 50.89 3.1K
15:39 50.89 50.89 50.89 50.89 0.6K
15:40 50.87 50.89 50.87 50.89 1.8K
15:41 50.91 50.92 50.90 50.92 4.3K
15:42 50.92 50.92 50.90 50.90 2.8K
15:43 50.90 50.92 50.90 50.92 4.1K
15:44 50.92 50.92 50.92 50.92 1.9K
15:45 50.92 50.94 50.92 50.94 2.8K
15:46 50.93 50.93 50.93 50.93 4.0K
15:47 50.96 50.96 50.95 50.95 3.9K
15:48 50.96 50.97 50.94 50.97 3.3K
15:49 50.98 50.98 50.97 50.97 3.8K
15:50 50.96 50.96 50.95 50.96 7.6K
15:51 50.96 50.98 50.96 50.97 3.3K
15:52 50.97 50.97 50.96 50.96 4.6K
15:53 50.96 50.96 50.94 50.94 9.8K
15:54 50.95 50.95 50.92 50.92 7.0K
15:55 50.93 50.94 50.92 50.94 29.0K
15:56 50.94 50.94 50.89 50.89 8.5K
15:57 50.87 50.93 50.87 50.93 4.3K
15:58 50.93 50.94 50.92 50.92 7.8K
15:59 50.95 50.95 50.93 50.93 7.2K
16:00 50.93 50.93 50.82 50.91 64.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available