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 50.86 51.00 50.86 50.86 7.8K
09:32 50.86 50.86 50.86 50.86 0.1K
09:33 50.86 50.90 50.86 50.90 5.7K
09:34 50.90 50.94 50.90 50.94 1.0K
09:35 50.94 50.94 50.94 50.94 0.0K
09:36 50.94 50.94 50.92 50.92 0.7K
09:37 50.96 50.96 50.80 50.80 1.3K
09:38 50.93 50.93 50.93 50.93 1.2K
09:39 50.86 50.99 50.86 50.99 3.7K
09:40 50.99 50.99 50.99 50.99 0.4K
09:41 50.92 50.96 50.92 50.96 0.4K
09:42 50.96 50.99 50.96 50.99 3.2K
09:43 50.99 51.06 50.99 51.05 2.8K
09:44 51.05 51.05 51.05 51.05 1.7K
09:45 51.07 51.13 51.07 51.13 9.7K
09:46 51.18 51.18 51.12 51.12 5.4K
09:47 51.12 51.17 51.12 51.17 2.0K
09:48 51.09 51.09 51.09 51.09 3.3K
09:49 51.05 51.05 51.05 51.05 1.0K
09:50 51.05 51.05 51.03 51.03 1.2K
09:51 51.03 51.08 51.03 51.08 3.8K
09:52 51.05 51.09 51.05 51.09 3.4K
09:53 51.09 51.09 51.09 51.09 0.2K
09:54 51.09 51.17 51.09 51.16 14.1K
09:55 51.25 51.29 51.25 51.29 15.2K
09:56 51.32 51.32 51.30 51.30 3.1K
09:57 51.27 51.28 51.25 51.28 6.0K
09:58 51.28 51.28 51.25 51.25 2.9K
09:59 51.25 51.25 51.25 51.25 1.7K
10:00 51.25 51.34 51.25 51.31 3.8K
10:01 51.32 51.33 51.32 51.33 4.8K
10:02 51.33 51.37 51.33 51.33 5.0K
10:03 51.33 51.35 51.33 51.35 0.8K
10:04 51.35 51.35 51.32 51.32 0.2K
10:05 51.32 51.35 51.32 51.35 1.0K
10:06 51.34 51.38 51.34 51.38 0.9K
10:07 51.38 51.38 51.36 51.36 1.4K
10:08 51.36 51.37 51.33 51.37 1.2K
10:09 51.37 51.38 51.36 51.36 0.8K
10:10 51.36 51.36 51.36 51.36 0.3K
10:11 51.34 51.37 51.34 51.37 1.4K
10:12 51.39 51.39 51.36 51.36 3.0K
10:13 51.36 51.40 51.36 51.40 2.6K
10:14 51.40 51.40 51.37 51.37 0.7K
10:15 51.37 51.37 51.37 51.37 0.2K
10:16 51.37 51.39 51.37 51.39 0.8K
10:17 51.39 51.39 51.39 51.39 0.3K
10:18 51.39 51.39 51.38 51.38 0.6K
10:19 51.45 51.48 51.45 51.48 3.4K
10:20 51.48 51.51 51.48 51.51 2.5K
10:21 51.50 51.51 51.50 51.51 4.1K
10:22 51.55 51.55 51.55 51.55 3.1K
10:23 51.55 51.55 51.55 51.55 0.4K
10:24 51.50 51.56 51.50 51.56 1.0K
10:25 51.61 51.61 51.61 51.61 0.8K
10:26 51.61 51.61 51.55 51.55 0.4K
10:27 51.56 51.62 51.56 51.62 3.3K
10:28 51.59 51.59 51.59 51.59 4.6K
10:29 51.61 51.61 51.56 51.56 4.3K
10:30 51.56 51.58 51.56 51.56 0.9K
10:31 51.56 51.60 51.56 51.60 2.6K
10:32 51.61 51.61 51.61 51.61 0.3K
10:33 51.61 51.63 51.61 51.61 1.9K
10:34 51.61 51.62 51.61 51.62 1.4K
10:35 51.61 51.61 51.58 51.58 5.1K
10:36 51.58 51.58 51.54 51.54 4.4K
10:37 51.56 51.56 51.56 51.56 0.3K
10:38 51.56 51.59 51.56 51.59 1.8K
10:39 51.59 51.59 51.59 51.59 0.4K
10:40 51.59 51.59 51.56 51.58 2.7K
10:41 51.58 51.58 51.55 51.55 2.3K
10:42 51.51 51.51 51.51 51.51 2.7K
10:43 51.51 51.57 51.51 51.55 0.9K
10:44 51.57 51.58 51.57 51.58 0.5K
10:45 51.58 51.59 51.58 51.59 0.3K
10:46 51.59 51.59 51.57 51.57 0.5K
10:47 51.52 51.53 51.52 51.53 3.0K
10:48 51.53 51.54 51.53 51.54 0.6K
10:49 51.54 51.54 51.54 51.54 0.2K
10:50 51.54 51.54 51.54 51.54 0.9K
10:51 51.54 51.54 51.50 51.51 7.0K
10:52 51.51 51.51 51.51 51.51 0.8K
10:53 51.51 51.51 51.50 51.51 0.8K
10:54 51.51 51.51 51.51 51.51 0.2K
10:55 51.51 51.51 51.48 51.51 0.5K
10:56 51.52 51.52 51.51 51.52 2.4K
10:57 51.53 51.54 51.53 51.54 0.8K
10:58 51.53 51.60 51.53 51.59 11.4K
10:59 51.59 51.59 51.52 51.52 13.1K
11:00 51.52 51.53 51.49 51.49 2.5K
11:01 51.51 51.51 51.45 51.50 6.6K
11:02 51.50 51.50 51.50 51.50 2.1K
11:03 51.50 51.50 51.50 51.50 0.6K
11:04 51.50 51.50 51.50 51.50 0.2K
11:05 51.50 51.55 51.50 51.55 1.5K
11:06 51.52 51.53 51.52 51.53 1.2K
11:07 51.46 51.46 51.46 51.46 12.7K
11:08 51.45 51.45 51.45 51.45 0.6K
11:09 51.45 51.45 51.45 51.45 0.1K
11:10 51.45 51.45 51.40 51.41 1.6K
11:11 51.41 51.48 51.41 51.48 0.3K
11:12 51.39 51.40 51.39 51.40 0.5K
11:13 51.41 51.41 51.38 51.38 0.9K
11:14 51.39 51.39 51.39 51.39 0.4K
11:15 51.41 51.47 51.41 51.47 0.3K
11:16 51.46 51.46 51.46 51.46 0.3K
11:17 51.46 51.46 51.46 51.46 0.4K
11:18 51.46 51.46 51.37 51.37 1.0K
11:19 51.37 51.37 51.37 51.37 0.0K
11:20 51.36 51.36 51.30 51.30 2.5K
11:21 51.30 51.30 51.30 51.30 0.1K
11:22 51.30 51.30 51.30 51.30 0.2K
11:23 51.30 51.30 51.30 51.30 0.0K
11:24 51.36 51.36 51.33 51.33 3.1K
11:25 51.33 51.33 51.33 51.33 0.2K
11:26 51.33 51.33 51.33 51.33 0.0K
11:27 51.33 51.33 51.33 51.33 1.1K
11:28 51.33 51.36 51.33 51.36 0.5K
11:29 51.36 51.36 51.36 51.36 1.3K
11:30 51.35 51.35 51.35 51.35 0.4K
11:31 51.35 51.36 51.35 51.36 0.3K
11:32 51.36 51.36 51.36 51.36 0.2K
11:33 51.35 51.39 51.25 51.25 3.0K
11:34 51.25 51.26 51.25 51.26 0.3K
11:35 51.27 51.27 51.27 51.27 0.7K
11:36 51.26 51.26 51.26 51.26 3.8K
11:37 51.26 51.28 51.26 51.28 0.8K
11:38 51.28 51.28 51.22 51.22 1.1K
11:39 51.22 51.29 51.22 51.29 0.4K
11:40 51.29 51.29 51.29 51.29 0.0K
11:41 51.28 51.28 51.27 51.27 2.1K
11:42 51.23 51.23 51.22 51.22 1.9K
11:43 51.22 51.26 51.22 51.26 0.4K
11:44 51.26 51.26 51.22 51.22 0.3K
11:45 51.21 51.21 51.20 51.20 5.0K
11:46 51.22 51.22 51.22 51.22 0.2K
11:47 51.22 51.22 51.22 51.22 0.1K
11:48 51.22 51.22 51.22 51.22 0.7K
11:49 51.22 51.26 51.22 51.26 2.5K
11:50 51.26 51.26 51.26 51.26 0.0K
11:51 51.26 51.26 51.26 51.26 0.2K
11:52 51.26 51.26 51.26 51.26 0.0K
11:53 51.29 51.29 51.28 51.28 0.7K
11:54 51.28 51.28 51.23 51.23 2.8K
11:55 51.23 51.23 51.23 51.23 0.8K
11:56 51.23 51.28 51.23 51.28 0.9K
11:57 51.28 51.28 51.28 51.28 0.0K
11:58 51.25 51.26 51.25 51.26 0.9K
11:59 51.26 51.26 51.26 51.26 0.2K
12:00 51.26 51.26 51.25 51.25 0.6K
12:01 51.25 51.25 51.25 51.25 0.3K
12:02 51.25 51.26 51.25 51.26 0.4K
12:03 51.26 51.26 51.24 51.24 0.3K
12:04 51.24 51.26 51.24 51.26 1.1K
12:05 51.26 51.26 51.26 51.26 0.4K
12:06 51.26 51.27 51.26 51.27 0.4K
12:07 51.27 51.27 51.27 51.27 0.6K
12:08 51.27 51.31 51.27 51.30 1.0K
12:09 51.30 51.30 51.30 51.30 0.2K
12:10 51.32 51.32 51.32 51.32 0.6K
12:11 51.32 51.32 51.32 51.32 0.3K
12:12 51.34 51.34 51.34 51.34 0.3K
12:13 51.34 51.34 51.34 51.34 0.6K
12:14 51.34 51.34 51.34 51.34 0.2K
12:15 51.34 51.37 51.34 51.37 0.4K
12:16 51.34 51.34 51.29 51.29 6.3K
12:17 51.28 51.28 51.22 51.24 2.7K
12:18 51.24 51.24 51.21 51.21 1.2K
12:19 51.21 51.21 51.21 51.21 0.4K
12:20 51.21 51.21 51.21 51.21 0.0K
12:21 51.22 51.22 51.22 51.22 0.2K
12:22 51.22 51.22 51.22 51.22 0.6K
12:23 51.22 51.22 51.18 51.18 2.0K
12:24 51.18 51.18 51.18 51.18 0.1K
12:25 51.18 51.18 51.18 51.18 0.0K
12:26 51.18 51.18 51.18 51.18 0.1K
12:27 51.18 51.20 51.18 51.20 0.3K
12:28 51.18 51.18 51.18 51.18 1.4K
12:29 51.18 51.18 51.12 51.12 1.7K
12:30 51.08 51.08 51.08 51.08 1.3K
12:31 51.08 51.08 51.02 51.02 1.3K
12:32 51.05 51.05 51.05 51.05 0.9K
12:33 51.05 51.05 51.00 51.00 3.7K
12:34 51.06 51.06 51.00 51.00 3.6K
12:35 51.00 51.02 51.00 51.02 0.7K
12:36 51.05 51.09 51.05 51.09 4.0K
12:37 51.10 51.10 51.09 51.10 1.1K
12:38 51.10 51.15 51.10 51.15 1.0K
12:39 51.15 51.15 51.15 51.15 0.0K
12:40 51.15 51.15 51.15 51.15 0.8K
12:41 51.15 51.15 51.15 51.15 0.4K
12:42 51.15 51.15 51.15 51.15 0.6K
12:43 51.15 51.17 51.15 51.17 1.1K
12:44 51.13 51.13 51.13 51.13 3.2K
12:45 51.13 51.13 51.11 51.11 1.4K
12:46 51.11 51.11 51.11 51.11 0.0K
12:47 51.06 51.08 51.06 51.08 0.7K
12:48 51.08 51.10 51.08 51.10 0.5K
12:49 51.10 51.10 51.10 51.10 0.6K
12:50 51.10 51.10 51.06 51.06 1.0K
12:51 51.06 51.07 51.06 51.07 0.7K
12:52 51.07 51.07 51.07 51.07 0.3K
12:53 51.04 51.04 50.98 50.98 3.2K
12:54 51.00 51.00 51.00 51.00 2.0K
12:55 51.00 51.00 51.00 51.00 0.2K
12:56 51.00 51.00 51.00 51.00 0.0K
12:57 51.00 51.00 51.00 51.00 0.1K
12:58 51.03 51.04 51.03 51.04 2.7K
12:59 51.05 51.05 51.05 51.05 0.3K
13:00 51.05 51.10 51.05 51.09 3.8K
13:01 51.06 51.06 51.06 51.06 0.7K
13:02 51.10 51.12 51.10 51.12 0.9K
13:03 51.12 51.12 51.12 51.12 0.5K
13:04 51.12 51.12 51.12 51.12 0.6K
13:05 51.12 51.19 51.12 51.19 1.1K
13:06 51.19 51.19 51.19 51.19 0.1K
13:07 51.14 51.18 51.14 51.18 0.9K
13:08 51.18 51.18 51.14 51.14 0.2K
13:09 51.14 51.14 51.14 51.14 0.6K
13:10 51.18 51.18 51.14 51.17 3.3K
13:11 51.14 51.17 51.13 51.13 1.1K
13:12 51.13 51.17 51.13 51.17 0.3K
13:13 51.17 51.17 51.13 51.13 0.1K
13:14 51.13 51.13 51.10 51.10 2.8K
13:15 51.10 51.10 51.10 51.10 0.7K
13:16 51.10 51.10 51.06 51.06 1.4K
13:17 51.06 51.06 51.03 51.03 2.4K
13:18 51.03 51.05 51.03 51.05 1.1K
13:19 51.05 51.05 51.05 51.05 1.3K
13:20 51.05 51.05 51.04 51.04 1.1K
13:21 51.04 51.04 51.04 51.04 1.3K
13:22 51.08 51.08 51.04 51.04 1.1K
13:23 51.08 51.14 51.08 51.14 2.3K
13:24 51.14 51.14 51.10 51.10 3.3K
13:25 51.10 51.10 51.10 51.10 0.2K
13:26 51.10 51.10 51.10 51.10 0.1K
13:27 51.10 51.10 51.10 51.10 0.0K
13:28 51.10 51.10 51.10 51.10 0.0K
13:29 51.10 51.10 51.10 51.10 0.6K
13:30 51.10 51.11 51.10 51.11 0.4K
13:31 51.09 51.09 51.09 51.09 0.2K
13:32 51.09 51.12 51.09 51.12 1.2K
13:33 51.12 51.12 51.10 51.12 0.8K
13:34 51.10 51.13 51.10 51.13 1.0K
13:35 51.13 51.18 51.13 51.18 8.1K
13:36 51.18 51.18 51.18 51.18 0.6K
13:37 51.18 51.18 51.16 51.16 2.8K
13:38 51.16 51.16 51.16 51.16 0.8K
13:39 51.16 51.16 51.13 51.13 1.8K
13:40 51.13 51.14 51.13 51.14 1.4K
13:41 51.14 51.14 51.14 51.14 0.2K
13:42 51.13 51.13 51.13 51.13 0.2K
13:43 51.13 51.13 51.13 51.13 3.7K
13:44 51.13 51.13 51.13 51.13 0.1K
13:45 51.13 51.13 51.13 51.13 2.1K
13:46 51.13 51.13 51.11 51.11 2.1K
13:47 51.11 51.11 51.11 51.11 0.8K
13:48 51.11 51.11 51.11 51.11 0.2K
13:49 51.11 51.11 51.07 51.07 3.9K
13:50 51.07 51.07 51.07 51.07 1.1K
13:51 51.07 51.07 51.07 51.07 1.9K
13:52 51.07 51.07 51.07 51.07 0.0K
13:53 51.07 51.07 51.07 51.07 0.3K
13:54 51.07 51.07 51.07 51.07 0.2K
13:55 51.09 51.09 51.08 51.08 0.5K
13:56 51.08 51.08 51.08 51.08 0.4K
13:57 51.08 51.08 51.05 51.05 1.5K
13:58 51.05 51.10 51.05 51.10 3.3K
13:59 51.10 51.10 51.10 51.10 0.1K
14:00 51.10 51.11 51.10 51.11 0.7K
14:01 51.11 51.14 51.11 51.14 2.7K
14:02 51.14 51.17 51.14 51.17 0.3K
14:03 51.17 51.21 51.17 51.21 0.5K
14:04 51.21 51.21 51.21 51.21 0.2K
14:05 51.21 51.21 51.21 51.21 0.6K
14:06 51.21 51.21 51.21 51.21 0.3K
14:07 51.21 51.21 51.18 51.18 0.5K
14:08 51.20 51.21 51.19 51.21 2.3K
14:09 51.23 51.23 51.22 51.22 0.9K
14:10 51.22 51.28 51.22 51.28 3.1K
14:11 51.28 51.28 51.28 51.28 0.3K
14:12 51.28 51.28 51.28 51.28 0.4K
14:13 51.28 51.28 51.26 51.26 0.3K
14:14 51.28 51.28 51.26 51.26 0.7K
14:15 51.28 51.28 51.28 51.28 0.3K
14:16 51.28 51.28 51.28 51.28 0.2K
14:17 51.27 51.27 51.27 51.27 6.2K
14:18 51.27 51.27 51.26 51.26 1.3K
14:19 51.26 51.31 51.25 51.31 3.9K
14:20 51.31 51.31 51.31 51.31 0.1K
14:21 51.33 51.33 51.33 51.33 1.1K
14:22 51.30 51.30 51.29 51.29 4.0K
14:23 51.29 51.30 51.29 51.30 2.6K
14:24 51.29 51.29 51.29 51.29 0.3K
14:25 51.29 51.29 51.29 51.29 0.0K
14:26 51.31 51.31 51.30 51.30 0.6K
14:27 51.30 51.30 51.30 51.30 0.1K
14:28 51.32 51.32 51.32 51.32 0.9K
14:29 51.32 51.32 51.30 51.30 0.8K
14:30 51.27 51.28 51.27 51.28 2.2K
14:31 51.28 51.28 51.26 51.26 2.1K
14:32 51.26 51.26 51.25 51.25 1.1K
14:33 51.27 51.27 51.27 51.27 1.4K
14:34 51.29 51.30 51.28 51.30 2.8K
14:35 51.32 51.32 51.31 51.31 2.1K
14:36 51.31 51.31 51.29 51.29 3.6K
14:37 51.29 51.29 51.29 51.29 0.0K
14:38 51.29 51.30 51.29 51.30 0.6K
14:39 51.30 51.30 51.30 51.30 1.4K
14:40 51.30 51.30 51.25 51.25 6.2K
14:41 51.25 51.26 51.25 51.26 9.8K
14:42 51.26 51.26 51.26 51.26 1.2K
14:43 51.26 51.26 51.26 51.26 0.3K
14:44 51.28 51.29 51.28 51.29 5.8K
14:45 51.34 51.34 51.30 51.30 15.1K
14:46 51.29 51.31 51.29 51.31 3.1K
14:47 51.31 51.31 51.31 51.31 1.4K
14:48 51.31 51.32 51.31 51.31 4.3K
14:49 51.31 51.31 51.31 51.31 0.3K
14:50 51.31 51.31 51.29 51.30 64.3K
14:51 51.30 51.31 51.30 51.31 1.3K
14:52 51.33 51.33 51.30 51.30 7.2K
14:53 51.27 51.27 51.27 51.27 0.9K
14:54 51.27 51.27 51.27 51.27 0.2K
14:55 51.27 51.30 51.26 51.30 5.9K
14:56 51.31 51.31 51.31 51.31 0.6K
14:57 51.31 51.31 51.31 51.31 1.3K
14:58 51.30 51.30 51.30 51.30 0.2K
14:59 51.31 51.31 51.29 51.29 2.0K
15:00 51.29 51.30 51.29 51.29 1.9K
15:01 51.29 51.31 51.29 51.31 3.3K
15:02 51.31 51.31 51.30 51.30 7.0K
15:03 51.28 51.30 51.28 51.30 0.4K
15:04 51.30 51.30 51.29 51.29 3.8K
15:05 51.29 51.33 51.29 51.33 15.6K
15:06 51.33 51.33 51.33 51.33 0.8K
15:07 51.33 51.33 51.33 51.33 2.9K
15:08 51.33 51.33 51.31 51.31 0.8K
15:09 51.31 51.31 51.28 51.29 4.1K
15:10 51.29 51.30 51.28 51.28 2.8K
15:11 51.27 51.27 51.26 51.26 0.9K
15:12 51.26 51.27 51.26 51.27 1.8K
15:13 51.27 51.27 51.27 51.27 0.6K
15:14 51.27 51.28 51.27 51.28 1.4K
15:15 51.28 51.29 51.27 51.27 8.5K
15:16 51.26 51.27 51.26 51.27 2.7K
15:17 51.27 51.28 51.27 51.28 1.6K
15:18 51.28 51.29 51.28 51.29 1.7K
15:19 51.29 51.32 51.29 51.32 1.3K
15:20 51.32 51.32 51.32 51.32 2.6K
15:21 51.32 51.34 51.32 51.34 5.7K
15:22 51.34 51.34 51.32 51.32 2.2K
15:23 51.32 51.33 51.32 51.33 5.3K
15:24 51.33 51.33 51.28 51.28 8.1K
15:25 51.28 51.28 51.26 51.26 1.4K
15:26 51.28 51.28 51.25 51.28 7.6K
15:27 51.28 51.31 51.28 51.31 2.4K
15:28 51.29 51.29 51.29 51.29 2.3K
15:29 51.29 51.29 51.28 51.28 0.5K
15:30 51.28 51.28 51.28 51.28 2.0K
15:31 51.25 51.25 51.24 51.24 5.7K
15:32 51.24 51.24 51.21 51.23 5.2K
15:33 51.23 51.23 51.23 51.23 0.1K
15:34 51.25 51.25 51.24 51.25 13.0K
15:35 51.26 51.27 51.26 51.27 2.5K
15:36 51.25 51.25 51.25 51.25 3.2K
15:37 51.25 51.25 51.22 51.22 2.0K
15:38 51.20 51.22 51.19 51.22 6.2K
15:39 51.20 51.20 51.18 51.18 3.7K
15:40 51.18 51.18 51.15 51.15 3.4K
15:41 51.12 51.12 51.11 51.12 4.0K
15:42 51.12 51.13 51.11 51.11 7.0K
15:43 51.11 51.11 51.09 51.11 1.1K
15:44 51.10 51.12 51.10 51.12 5.0K
15:45 51.12 51.13 51.08 51.08 7.0K
15:46 51.10 51.11 51.09 51.09 9.4K
15:47 51.10 51.10 51.07 51.09 5.1K
15:48 51.10 51.10 51.10 51.10 4.9K
15:49 51.10 51.10 51.09 51.09 4.1K
15:50 51.09 51.10 51.09 51.10 12.6K
15:51 51.10 51.11 51.10 51.11 5.5K
15:52 51.15 51.15 51.13 51.13 12.3K
15:53 51.13 51.20 51.12 51.20 10.5K
15:54 51.21 51.21 51.19 51.19 9.5K
15:55 51.17 51.17 51.15 51.15 8.7K
15:56 51.11 51.15 51.11 51.15 15.9K
15:57 51.16 51.16 51.12 51.15 15.8K
15:58 51.14 51.14 51.11 51.11 16.6K
15:59 51.11 51.12 51.08 51.09 18.1K
16:00 51.10 51.10 51.00 51.00 380.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available