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 51.47 51.47 51.00 51.47 9.1K
09:32 51.47 51.47 51.40 51.40 0.4K
09:33 51.40 51.44 51.40 51.42 1.9K
09:34 51.42 51.42 51.39 51.39 3.2K
09:35 51.39 51.45 51.39 51.41 3.6K
09:36 51.48 51.48 51.42 51.42 1.4K
09:37 51.48 51.55 51.48 51.55 2.2K
09:38 51.55 51.55 51.51 51.51 0.8K
09:39 51.51 51.51 51.51 51.51 0.7K
09:40 51.51 51.51 51.44 51.44 1.4K
09:41 51.44 51.51 51.44 51.51 2.0K
09:42 51.38 51.38 51.22 51.22 0.5K
09:43 51.22 51.33 51.14 51.14 1.1K
09:44 51.07 51.07 51.07 51.07 0.3K
09:45 51.14 51.26 51.08 51.26 0.8K
09:46 51.05 51.20 51.05 51.20 2.5K
09:47 51.20 51.20 51.20 51.20 3.1K
09:48 51.20 51.20 51.00 51.01 3.8K
09:49 51.01 51.01 51.01 51.01 0.1K
09:50 51.01 51.01 50.93 50.99 0.8K
09:51 50.99 51.07 50.99 51.07 5.9K
09:52 51.07 51.07 51.05 51.05 1.3K
09:53 51.05 51.05 51.05 51.05 0.0K
09:54 51.05 51.05 51.04 51.04 0.6K
09:55 51.04 51.10 51.04 51.10 2.7K
09:56 51.10 51.10 51.10 51.10 0.0K
09:57 51.27 51.27 51.27 51.27 0.7K
09:58 51.27 51.27 51.17 51.17 0.6K
09:59 51.17 51.17 51.10 51.10 0.3K
10:00 51.13 51.13 51.10 51.10 1.7K
10:01 51.10 51.25 50.95 50.95 0.3K
10:02 50.95 50.95 50.95 50.95 0.7K
10:03 51.01 51.01 50.99 50.99 1.4K
10:04 50.99 50.99 50.99 50.99 0.1K
10:05 50.99 51.13 50.99 51.13 2.1K
10:06 51.11 51.11 51.02 51.02 1.3K
10:07 51.02 51.07 51.02 51.07 1.8K
10:08 51.07 51.08 51.07 51.08 0.8K
10:09 51.08 51.08 51.08 51.08 0.2K
10:10 51.08 51.12 51.08 51.12 0.8K
10:11 51.12 51.12 51.00 51.12 0.5K
10:12 51.12 51.18 51.12 51.17 1.9K
10:13 51.17 51.28 51.17 51.28 1.5K
10:14 51.19 51.19 51.19 51.19 1.7K
10:15 51.19 51.19 51.19 51.19 0.1K
10:16 51.12 51.12 51.12 51.12 0.6K
10:17 51.12 51.14 51.02 51.14 0.3K
10:18 51.02 51.02 51.02 51.02 0.3K
10:19 51.20 51.20 51.20 51.20 1.2K
10:20 51.20 51.20 51.20 51.20 0.1K
10:21 51.20 51.20 51.02 51.08 0.4K
10:22 51.09 51.20 51.09 51.19 3.0K
10:23 51.19 51.19 51.19 51.19 0.1K
10:24 51.19 51.25 51.19 51.25 1.1K
10:25 51.25 51.25 51.16 51.16 2.0K
10:26 51.16 51.21 51.16 51.21 0.8K
10:27 51.21 51.21 51.21 51.21 0.1K
10:28 51.20 51.20 51.20 51.20 0.6K
10:29 51.20 51.24 51.20 51.24 2.5K
10:30 51.24 51.25 51.24 51.25 2.4K
10:31 51.25 51.25 51.25 51.25 0.2K
10:32 51.22 51.23 51.22 51.22 11.4K
10:33 51.22 51.26 51.22 51.26 1.6K
10:34 51.26 51.26 51.26 51.26 0.4K
10:35 51.29 51.31 51.29 51.31 2.7K
10:36 51.33 51.33 51.33 51.33 0.8K
10:37 51.33 51.33 51.33 51.33 0.4K
10:38 51.33 51.36 51.33 51.36 5.3K
10:39 51.36 51.40 51.36 51.40 4.8K
10:40 51.34 51.35 51.34 51.35 1.1K
10:41 51.35 51.36 51.32 51.32 2.0K
10:42 51.32 51.35 51.32 51.35 0.4K
10:43 51.35 51.39 51.35 51.39 1.1K
10:44 51.37 51.37 51.35 51.35 2.2K
10:45 51.35 51.36 51.35 51.36 0.4K
10:46 51.36 51.38 51.36 51.38 0.4K
10:47 51.38 51.38 51.37 51.37 0.7K
10:48 51.36 51.36 51.36 51.36 1.5K
10:49 51.36 51.36 51.36 51.36 0.4K
10:50 51.36 51.36 51.32 51.32 12.8K
10:51 51.31 51.31 51.29 51.30 1.9K
10:52 51.30 51.30 51.26 51.26 1.5K
10:53 51.29 51.31 51.29 51.31 2.7K
10:54 51.35 51.35 51.35 51.35 0.5K
10:55 51.29 51.32 51.29 51.32 0.9K
10:56 51.37 51.37 51.37 51.37 1.1K
10:57 51.37 51.37 51.34 51.34 2.6K
10:58 51.37 51.37 51.37 51.37 0.7K
10:59 51.37 51.37 51.31 51.37 7.7K
11:00 51.37 51.37 51.37 51.37 0.1K
11:01 51.31 51.31 51.31 51.31 0.3K
11:02 51.31 51.37 51.31 51.36 5.3K
11:03 51.34 51.44 51.34 51.44 7.7K
11:04 51.44 51.44 51.40 51.40 3.5K
11:05 51.40 51.40 51.37 51.37 1.0K
11:06 51.37 51.37 51.32 51.32 0.4K
11:07 51.32 51.32 51.32 51.32 0.2K
11:08 51.32 51.38 51.32 51.38 1.3K
11:09 51.35 51.35 51.35 51.35 1.1K
11:10 51.35 51.37 51.35 51.37 1.0K
11:11 51.38 51.38 51.36 51.38 1.8K
11:12 51.41 51.44 51.41 51.44 1.1K
11:13 51.44 51.44 51.44 51.44 0.0K
11:14 51.44 51.44 51.44 51.44 0.1K
11:15 51.44 51.44 51.44 51.44 0.1K
11:16 51.46 51.46 51.46 51.46 0.3K
11:17 51.45 51.45 51.43 51.43 2.9K
11:18 51.43 51.43 51.41 51.41 0.9K
11:19 51.43 51.43 51.43 51.43 0.5K
11:20 51.43 51.45 51.43 51.45 0.6K
11:21 51.43 51.43 51.42 51.42 1.4K
11:22 51.42 51.42 51.42 51.42 0.8K
11:23 51.42 51.43 51.42 51.43 0.7K
11:24 51.43 51.43 51.37 51.37 4.9K
11:25 51.43 51.43 51.40 51.40 0.7K
11:26 51.40 51.40 51.40 51.40 1.2K
11:27 51.40 51.40 51.35 51.35 3.0K
11:28 51.35 51.35 51.35 51.35 0.1K
11:29 51.34 51.34 51.34 51.34 0.7K
11:30 51.33 51.33 51.33 51.33 0.7K
11:31 51.33 51.37 51.30 51.37 2.6K
11:32 51.37 51.37 51.37 51.37 0.3K
11:33 51.37 51.37 51.35 51.37 3.7K
11:34 51.35 51.35 51.35 51.35 0.3K
11:35 51.35 51.36 51.35 51.36 1.2K
11:36 51.38 51.38 51.38 51.38 6.1K
11:37 51.38 51.41 51.38 51.41 0.9K
11:38 51.42 51.42 51.42 51.42 0.3K
11:39 51.38 51.39 51.38 51.39 12.1K
11:40 51.39 51.39 51.39 51.39 0.1K
11:41 51.40 51.40 51.40 51.40 0.3K
11:42 51.39 51.40 51.39 51.40 1.6K
11:43 51.40 51.40 51.39 51.39 0.6K
11:44 51.39 51.39 51.39 51.39 0.1K
11:45 51.41 51.41 51.41 51.41 0.8K
11:46 51.41 51.41 51.41 51.41 0.2K
11:47 51.41 51.48 51.41 51.48 3.0K
11:48 51.48 51.48 51.45 51.47 1.9K
11:49 51.47 51.47 51.47 51.47 0.3K
11:50 51.47 51.47 51.45 51.45 1.4K
11:51 51.45 51.49 51.45 51.49 1.7K
11:52 51.50 51.50 51.50 51.50 0.5K
11:53 51.50 51.50 51.48 51.48 0.2K
11:54 51.48 51.48 51.48 51.48 0.0K
11:55 51.48 51.48 51.48 51.48 0.3K
11:56 51.48 51.48 51.48 51.48 0.2K
11:57 51.48 51.49 51.48 51.49 0.6K
11:58 51.49 51.49 51.49 51.49 0.5K
11:59 51.48 51.48 51.44 51.44 4.6K
12:00 51.44 51.44 51.44 51.44 0.6K
12:01 51.44 51.48 51.44 51.47 2.0K
12:02 51.47 51.49 51.47 51.49 1.2K
12:03 51.50 51.50 51.47 51.47 3.1K
12:04 51.47 51.47 51.47 51.47 0.0K
12:05 51.47 51.49 51.47 51.49 1.0K
12:06 51.49 51.49 51.49 51.49 0.8K
12:07 51.49 51.49 51.48 51.48 1.4K
12:08 51.44 51.46 51.44 51.46 2.5K
12:09 51.46 51.47 51.46 51.47 0.5K
12:10 51.47 51.47 51.47 51.47 0.0K
12:11 51.47 51.47 51.47 51.47 0.1K
12:12 51.47 51.47 51.47 51.47 0.1K
12:13 51.47 51.47 51.43 51.46 1.4K
12:14 51.46 51.46 51.46 51.46 0.7K
12:15 51.46 51.46 51.46 51.46 0.3K
12:16 51.46 51.46 51.43 51.45 0.9K
12:17 51.45 51.47 51.45 51.47 0.3K
12:18 51.47 51.47 51.43 51.43 1.6K
12:19 51.40 51.41 51.40 51.41 2.3K
12:20 51.40 51.40 51.40 51.40 0.9K
12:21 51.40 51.40 51.40 51.40 0.6K
12:22 51.40 51.40 51.31 51.32 1.4K
12:23 51.32 51.32 51.32 51.32 0.2K
12:24 51.32 51.32 51.32 51.32 0.2K
12:25 51.24 51.25 51.24 51.25 2.5K
12:26 51.27 51.27 51.27 51.27 2.9K
12:27 51.27 51.27 51.24 51.24 0.5K
12:28 51.22 51.22 51.22 51.22 0.7K
12:29 51.22 51.24 51.22 51.24 1.6K
12:30 51.24 51.24 51.24 51.24 0.0K
12:31 51.24 51.24 51.24 51.24 0.6K
12:32 51.24 51.24 51.24 51.24 0.7K
12:33 51.24 51.24 51.22 51.22 0.7K
12:34 51.22 51.24 51.22 51.24 0.9K
12:35 51.23 51.23 51.23 51.23 0.4K
12:36 51.22 51.22 51.21 51.21 2.0K
12:37 51.21 51.24 51.21 51.24 7.3K
12:38 51.24 51.25 51.24 51.25 0.9K
12:39 51.26 51.26 51.26 51.26 0.2K
12:40 51.26 51.26 51.25 51.25 9.0K
12:41 51.26 51.26 51.26 51.26 2.6K
12:42 51.24 51.24 51.24 51.24 9.0K
12:43 51.24 51.24 51.24 51.24 0.1K
12:44 51.25 51.26 51.25 51.26 1.0K
12:45 51.26 51.26 51.26 51.26 0.1K
12:46 51.26 51.27 51.26 51.27 0.5K
12:47 51.27 51.27 51.26 51.26 1.4K
12:48 51.26 51.26 51.26 51.26 0.1K
12:49 51.26 51.26 51.26 51.26 0.2K
12:50 51.26 51.28 51.26 51.26 3.2K
12:51 51.26 51.26 51.26 51.26 0.1K
12:52 51.26 51.27 51.26 51.26 5.8K
12:53 51.25 51.25 51.25 51.25 1.8K
12:54 51.32 51.32 51.32 51.32 0.3K
12:55 51.32 51.33 51.32 51.33 0.6K
12:56 51.33 51.33 51.31 51.31 0.3K
12:57 51.30 51.31 51.30 51.31 5.2K
12:58 51.32 51.32 51.29 51.29 5.2K
12:59 51.29 51.29 51.29 51.29 0.9K
13:00 51.29 51.29 51.27 51.29 7.2K
13:01 51.29 51.29 51.27 51.27 1.3K
13:02 51.27 51.29 51.27 51.29 0.9K
13:03 51.29 51.29 51.29 51.29 0.5K
13:04 51.29 51.30 51.29 51.30 0.1K
13:05 51.30 51.30 51.30 51.30 0.2K
13:06 51.29 51.30 51.29 51.30 0.9K
13:07 51.30 51.30 51.29 51.29 2.0K
13:08 51.29 51.29 51.29 51.29 0.8K
13:09 51.29 51.29 51.26 51.26 2.0K
13:10 51.26 51.26 51.26 51.26 0.0K
13:11 51.26 51.26 51.26 51.26 0.1K
13:12 51.27 51.27 51.27 51.27 1.5K
13:13 51.27 51.28 51.27 51.28 0.2K
13:14 51.24 51.24 51.24 51.24 2.2K
13:15 51.24 51.24 51.24 51.24 4.4K
13:16 51.27 51.27 51.27 51.27 1.6K
13:17 51.28 51.28 51.28 51.28 0.7K
13:18 51.28 51.28 51.24 51.27 3.7K
13:19 51.27 51.27 51.26 51.26 7.1K
13:20 51.24 51.24 51.24 51.24 3.2K
13:21 51.24 51.24 51.23 51.23 4.7K
13:22 51.23 51.24 51.18 51.18 15.8K
13:23 51.18 51.22 51.18 51.22 1.3K
13:24 51.22 51.22 51.22 51.22 0.9K
13:25 51.22 51.22 51.20 51.22 1.1K
13:26 51.22 51.22 51.22 51.22 0.7K
13:27 51.22 51.22 51.20 51.20 1.7K
13:28 51.20 51.20 51.20 51.20 0.6K
13:29 51.20 51.20 51.20 51.20 1.1K
13:30 51.20 51.20 51.17 51.17 0.6K
13:31 51.18 51.18 51.18 51.18 3.5K
13:32 51.18 51.19 51.18 51.18 2.5K
13:33 51.18 51.18 51.18 51.18 1.9K
13:34 51.18 51.20 51.16 51.16 1.3K
13:35 51.14 51.16 51.14 51.15 0.7K
13:36 51.15 51.15 51.14 51.14 1.0K
13:37 51.14 51.16 51.14 51.14 2.0K
13:38 51.14 51.14 51.13 51.13 1.5K
13:39 51.13 51.17 51.13 51.17 2.5K
13:40 51.16 51.16 51.16 51.16 0.7K
13:41 51.17 51.17 51.17 51.17 1.9K
13:42 51.17 51.17 51.14 51.14 2.1K
13:43 51.11 51.13 51.10 51.13 1.5K
13:44 51.07 51.10 51.07 51.08 2.2K
13:45 51.08 51.08 51.07 51.07 0.7K
13:46 51.07 51.07 51.07 51.07 0.5K
13:47 51.10 51.10 51.10 51.10 0.6K
13:48 51.10 51.10 51.10 51.10 0.5K
13:49 51.10 51.10 51.10 51.10 0.6K
13:50 51.10 51.10 51.10 51.10 0.8K
13:51 51.10 51.10 51.10 51.10 0.3K
13:52 51.10 51.10 51.07 51.07 2.1K
13:53 51.09 51.10 51.09 51.10 1.1K
13:54 51.10 51.10 51.10 51.10 0.7K
13:55 51.10 51.10 51.10 51.10 0.9K
13:56 51.10 51.10 51.08 51.08 0.8K
13:57 51.08 51.11 51.08 51.11 6.6K
13:58 51.11 51.11 51.10 51.10 1.2K
13:59 51.10 51.10 51.10 51.10 2.3K
14:00 51.10 51.20 51.10 51.16 3.5K
14:01 51.16 51.16 51.15 51.15 2.8K
14:02 51.15 51.15 51.15 51.15 0.9K
14:03 51.15 51.15 51.06 51.06 5.7K
14:04 51.06 51.06 51.02 51.03 5.0K
14:05 51.03 51.03 51.00 51.00 3.2K
14:06 50.98 50.98 50.98 50.98 2.3K
14:07 50.95 50.96 50.94 50.96 4.3K
14:08 50.96 50.96 50.91 50.94 10.9K
14:09 50.93 50.94 50.92 50.93 3.6K
14:10 50.93 50.93 50.92 50.92 5.7K
14:11 50.92 50.96 50.92 50.96 1.6K
14:12 50.96 50.99 50.96 50.99 0.5K
14:13 50.99 50.99 50.97 50.97 3.7K
14:14 50.95 51.00 50.95 51.00 1.2K
14:15 51.00 51.00 50.99 50.99 1.4K
14:16 50.99 50.99 50.99 50.99 0.9K
14:17 50.99 51.04 50.99 51.03 1.5K
14:18 51.03 51.03 51.01 51.01 0.6K
14:19 51.01 51.03 51.01 51.03 1.1K
14:20 51.04 51.11 51.04 51.11 3.7K
14:21 51.07 51.07 51.04 51.04 1.2K
14:22 51.04 51.04 51.04 51.04 1.0K
14:23 51.11 51.11 51.09 51.09 0.6K
14:24 51.11 51.11 51.09 51.09 0.9K
14:25 51.09 51.12 51.09 51.12 4.1K
14:26 51.12 51.16 51.12 51.16 0.2K
14:27 51.16 51.17 51.16 51.17 1.0K
14:28 51.16 51.18 51.16 51.18 0.8K
14:29 51.17 51.18 51.17 51.18 0.8K
14:30 51.18 51.18 51.17 51.17 1.5K
14:31 51.12 51.12 51.12 51.12 1.5K
14:32 51.12 51.15 51.12 51.15 1.2K
14:33 51.16 51.16 51.14 51.14 1.2K
14:34 51.13 51.13 51.13 51.13 0.4K
14:35 51.13 51.15 51.13 51.14 2.4K
14:36 51.14 51.14 51.13 51.14 0.9K
14:37 51.14 51.15 51.14 51.15 1.4K
14:38 51.15 51.15 51.14 51.14 1.2K
14:39 51.13 51.13 51.12 51.12 0.7K
14:40 51.12 51.14 51.12 51.14 1.7K
14:41 51.13 51.14 51.13 51.14 0.9K
14:42 51.13 51.16 51.13 51.16 1.5K
14:43 51.16 51.16 51.16 51.16 0.9K
14:44 51.15 51.15 51.13 51.13 1.4K
14:45 51.15 51.15 51.15 51.15 2.0K
14:46 51.16 51.16 51.13 51.13 7.1K
14:47 51.13 51.14 51.13 51.14 1.2K
14:48 51.15 51.15 51.13 51.15 1.9K
14:49 51.13 51.13 51.13 51.13 0.6K
14:50 51.13 51.14 51.13 51.14 0.4K
14:51 51.13 51.13 51.13 51.13 1.1K
14:52 51.15 51.17 51.15 51.17 3.0K
14:53 51.17 51.17 51.17 51.17 0.5K
14:54 51.17 51.17 51.17 51.17 0.4K
14:55 51.16 51.17 51.14 51.16 1.6K
14:56 51.16 51.18 51.16 51.18 0.9K
14:57 51.18 51.19 51.18 51.19 1.4K
14:58 51.18 51.19 51.18 51.19 1.3K
14:59 51.20 51.21 51.20 51.21 1.1K
15:00 51.21 51.21 51.19 51.20 1.9K
15:01 51.20 51.22 51.20 51.20 3.1K
15:02 51.21 51.24 51.21 51.24 3.6K
15:03 51.24 51.25 51.24 51.25 0.3K
15:04 51.28 51.29 51.28 51.29 1.4K
15:05 51.30 51.30 51.30 51.30 1.6K
15:06 51.30 51.32 51.30 51.32 3.0K
15:07 51.34 51.34 51.33 51.33 4.7K
15:08 51.31 51.31 51.30 51.30 0.5K
15:09 51.28 51.30 51.28 51.30 3.5K
15:10 51.31 51.32 51.31 51.32 0.9K
15:11 51.32 51.32 51.32 51.32 1.3K
15:12 51.32 51.32 51.30 51.30 3.5K
15:13 51.30 51.30 51.28 51.28 1.5K
15:14 51.28 51.28 51.28 51.28 1.0K
15:15 51.28 51.29 51.27 51.29 1.8K
15:16 51.29 51.29 51.29 51.29 1.2K
15:17 51.30 51.30 51.30 51.30 1.5K
15:18 51.28 51.30 51.28 51.30 4.0K
15:19 51.30 51.31 51.30 51.30 1.0K
15:20 51.30 51.31 51.30 51.31 1.6K
15:21 51.31 51.32 51.31 51.32 0.5K
15:22 51.31 51.35 51.31 51.35 3.3K
15:23 51.35 51.38 51.35 51.38 1.7K
15:24 51.38 51.39 51.38 51.39 0.9K
15:25 51.40 51.45 51.40 51.42 3.2K
15:26 51.42 51.45 51.40 51.40 3.4K
15:27 51.42 51.42 51.40 51.42 1.5K
15:28 51.42 51.42 51.42 51.42 0.8K
15:29 51.40 51.41 51.40 51.41 1.5K
15:30 51.40 51.42 51.40 51.42 2.7K
15:31 51.43 51.43 51.43 51.43 2.9K
15:32 51.43 51.43 51.43 51.43 2.8K
15:33 51.46 51.46 51.42 51.42 5.1K
15:34 51.43 51.43 51.43 51.43 0.8K
15:35 51.43 51.43 51.42 51.43 3.1K
15:36 51.43 51.44 51.43 51.44 2.1K
15:37 51.44 51.44 51.43 51.43 1.3K
15:38 51.42 51.42 51.39 51.39 2.7K
15:39 51.40 51.40 51.39 51.39 3.0K
15:40 51.39 51.39 51.39 51.39 1.8K
15:41 51.39 51.44 51.39 51.44 4.2K
15:42 51.44 51.44 51.44 51.44 0.6K
15:43 51.43 51.44 51.43 51.44 3.4K
15:44 51.44 51.44 51.43 51.44 3.0K
15:45 51.44 51.44 51.43 51.44 6.6K
15:46 51.44 51.45 51.44 51.45 3.3K
15:47 51.44 51.44 51.43 51.43 4.3K
15:48 51.42 51.44 51.42 51.43 4.0K
15:49 51.42 51.42 51.41 51.41 6.4K
15:50 51.41 51.41 51.39 51.41 7.1K
15:51 51.42 51.42 51.41 51.41 5.7K
15:52 51.41 51.43 51.41 51.41 5.3K
15:53 51.42 51.44 51.42 51.44 4.2K
15:54 51.44 51.44 51.42 51.42 4.3K
15:55 51.42 51.43 51.41 51.42 8.3K
15:56 51.43 51.43 51.38 51.42 22.0K
15:57 51.41 51.41 51.38 51.39 9.9K
15:58 51.40 51.40 51.38 51.38 10.0K
15:59 51.40 51.42 51.40 51.42 9.1K
16:00 51.42 51.59 51.39 51.40 163.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available