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 51.22 51.40 51.22 51.30 7.6K
09:32 51.30 51.30 51.30 51.30 0.1K
09:33 51.19 51.19 51.19 51.19 7.2K
09:34 51.19 51.23 51.19 51.23 1.0K
09:35 51.23 51.23 51.22 51.22 0.4K
09:36 51.22 51.23 51.13 51.23 1.6K
09:37 51.23 51.23 51.20 51.20 0.5K
09:38 51.20 51.20 51.12 51.12 0.7K
09:39 51.12 51.28 51.12 51.24 0.5K
09:40 51.17 51.17 51.17 51.17 0.2K
09:41 51.17 51.29 51.17 51.29 0.4K
09:42 51.29 51.29 51.29 51.29 0.3K
09:43 51.29 51.33 51.29 51.33 1.9K
09:44 51.33 51.33 51.33 51.33 0.1K
09:45 51.33 51.33 51.26 51.26 2.0K
09:46 51.26 51.32 51.26 51.32 0.5K
09:47 51.32 51.32 51.32 51.32 1.2K
09:48 51.32 51.32 51.32 51.32 0.0K
09:49 51.32 51.32 51.25 51.25 2.4K
09:50 51.25 51.25 51.25 51.25 0.6K
09:51 51.25 51.25 51.25 51.25 0.1K
09:52 51.26 51.26 51.26 51.26 0.3K
09:53 51.26 51.30 51.26 51.28 0.4K
09:54 51.26 51.26 51.26 51.26 2.2K
09:55 51.27 51.27 51.25 51.25 3.2K
09:56 51.25 51.25 51.25 51.25 1.0K
09:57 51.25 51.25 51.25 51.25 0.7K
09:58 51.28 51.28 51.28 51.28 0.6K
09:59 51.28 51.28 51.28 51.28 1.6K
10:00 51.27 51.27 51.26 51.26 1.5K
10:01 51.26 51.26 51.26 51.26 0.2K
10:02 51.31 51.31 51.30 51.30 1.0K
10:03 51.31 51.35 51.31 51.35 1.5K
10:04 51.38 51.43 51.38 51.43 8.6K
10:05 51.42 51.42 51.42 51.42 1.1K
10:06 51.36 51.36 51.36 51.36 3.1K
10:07 51.36 51.36 51.36 51.36 0.0K
10:08 51.36 51.36 51.36 51.36 0.2K
10:09 51.36 51.36 51.36 51.36 0.1K
10:10 51.40 51.49 51.40 51.49 1.8K
10:11 51.49 51.54 51.45 51.45 1.1K
10:12 51.45 51.45 51.45 51.45 0.1K
10:13 51.49 51.52 51.49 51.52 2.9K
10:14 51.52 51.52 51.52 51.52 14.0K
10:15 51.52 51.52 51.52 51.52 1.4K
10:16 51.52 51.53 51.52 51.52 5.4K
10:17 51.51 51.51 51.49 51.49 1.9K
10:18 51.49 51.53 51.49 51.53 1.9K
10:19 51.53 51.55 51.50 51.55 3.5K
10:20 51.55 51.55 51.55 51.55 0.4K
10:21 51.55 51.55 51.55 51.55 0.3K
10:22 51.55 51.56 51.55 51.56 1.4K
10:23 51.56 51.56 51.56 51.56 0.1K
10:24 51.56 51.56 51.53 51.53 0.8K
10:25 51.44 51.48 51.44 51.48 1.9K
10:26 51.48 51.51 51.48 51.51 0.1K
10:27 51.50 51.50 51.50 51.50 0.4K
10:28 51.50 51.50 51.50 51.50 0.2K
10:29 51.50 51.50 51.50 51.50 0.2K
10:30 51.50 51.50 51.50 51.50 0.6K
10:31 51.50 51.54 51.50 51.54 2.0K
10:32 51.54 51.54 51.54 51.54 0.1K
10:33 51.53 51.53 51.51 51.51 0.7K
10:34 51.51 51.52 51.51 51.52 2.1K
10:35 51.52 51.56 51.52 51.56 2.4K
10:36 51.56 51.56 51.55 51.55 0.2K
10:37 51.55 51.55 51.55 51.55 0.3K
10:38 51.55 51.55 51.55 51.55 0.7K
10:39 51.55 51.55 51.55 51.55 0.3K
10:40 51.55 51.59 51.55 51.59 0.1K
10:41 51.59 51.62 51.59 51.62 3.8K
10:42 51.60 51.60 51.54 51.54 3.2K
10:43 51.54 51.54 51.54 51.54 1.6K
10:44 51.54 51.54 51.54 51.54 0.2K
10:45 51.54 51.57 51.54 51.57 0.6K
10:46 51.57 51.57 51.57 51.57 0.0K
10:47 51.57 51.57 51.56 51.56 7.5K
10:48 51.56 51.58 51.56 51.58 1.4K
10:49 51.58 51.58 51.58 51.58 1.5K
10:50 51.61 51.61 51.59 51.59 1.8K
10:51 51.59 51.59 51.59 51.59 0.1K
10:52 51.59 51.68 51.57 51.68 9.9K
10:53 51.69 51.69 51.68 51.68 1.3K
10:54 51.68 51.68 51.68 51.68 0.4K
10:55 51.70 51.70 51.68 51.68 2.4K
10:56 51.68 51.68 51.68 51.68 0.8K
10:57 51.68 51.68 51.64 51.64 7.4K
10:58 51.64 51.64 51.59 51.64 6.4K
10:59 51.64 51.64 51.60 51.60 1.2K
11:00 51.56 51.58 51.56 51.58 3.4K
11:01 51.58 51.61 51.58 51.61 0.5K
11:02 51.61 51.61 51.61 51.61 0.4K
11:03 51.61 51.61 51.57 51.57 0.2K
11:04 51.60 51.60 51.60 51.60 1.0K
11:05 51.60 51.60 51.60 51.60 1.3K
11:06 51.60 51.60 51.58 51.58 2.1K
11:07 51.58 51.58 51.58 51.58 1.2K
11:08 51.59 51.59 51.59 51.59 0.5K
11:09 51.59 51.59 51.59 51.59 0.4K
11:10 51.58 51.58 51.58 51.58 1.0K
11:11 51.58 51.64 51.58 51.64 1.8K
11:12 51.64 51.66 51.64 51.66 1.2K
11:13 51.66 51.67 51.66 51.67 1.6K
11:14 51.67 51.67 51.67 51.67 1.6K
11:15 51.67 51.67 51.67 51.67 4.2K
11:16 51.67 51.67 51.67 51.67 0.6K
11:17 51.67 51.67 51.67 51.67 0.1K
11:18 51.67 51.67 51.67 51.67 0.3K
11:19 51.66 51.66 51.66 51.66 0.7K
11:20 51.67 51.67 51.66 51.66 3.7K
11:21 51.66 51.79 51.66 51.79 40.1K
11:22 51.79 51.79 51.77 51.77 3.7K
11:23 51.73 51.75 51.73 51.75 0.5K
11:24 51.77 51.77 51.77 51.77 0.2K
11:25 51.77 51.77 51.76 51.76 3.1K
11:26 51.76 51.77 51.76 51.77 0.2K
11:27 51.77 51.80 51.77 51.80 1.4K
11:28 51.80 51.80 51.80 51.80 0.3K
11:29 51.82 51.82 51.80 51.80 0.6K
11:30 51.80 51.83 51.80 51.83 1.0K
11:31 51.83 51.83 51.82 51.83 0.6K
11:32 51.83 51.83 51.83 51.83 0.4K
11:33 51.83 51.89 51.83 51.88 4.5K
11:34 51.88 51.88 51.88 51.88 0.3K
11:35 51.88 51.88 51.88 51.88 0.4K
11:36 51.89 51.89 51.89 51.89 4.9K
11:37 51.89 51.91 51.89 51.90 6.7K
11:38 51.89 51.89 51.89 51.89 1.9K
11:39 51.89 51.93 51.89 51.92 3.4K
11:40 51.92 51.92 51.92 51.92 1.7K
11:41 51.92 51.95 51.92 51.95 1.7K
11:42 51.95 51.95 51.94 51.94 1.2K
11:43 51.95 51.99 51.95 51.99 1.5K
11:44 51.99 51.99 51.98 51.98 0.4K
11:45 51.98 51.99 51.97 51.99 4.7K
11:46 51.96 51.96 51.94 51.94 3.3K
11:47 51.96 51.96 51.95 51.96 1.2K
11:48 51.97 51.99 51.97 51.99 1.5K
11:49 51.99 51.99 51.99 51.99 0.0K
11:50 51.99 52.00 51.96 52.00 6.5K
11:51 52.00 52.00 51.99 51.99 4.0K
11:52 51.98 51.98 51.98 51.98 0.3K
11:53 51.98 51.98 51.98 51.98 0.6K
11:54 51.99 51.99 51.99 51.99 0.6K
11:55 52.04 52.04 52.04 52.04 1.1K
11:56 52.07 52.07 52.04 52.04 1.5K
11:57 52.04 52.04 52.04 52.04 6.4K
11:58 52.04 52.04 52.04 52.04 0.0K
11:59 52.04 52.04 51.98 52.02 0.7K
12:00 52.02 52.02 52.02 52.02 0.2K
12:01 52.02 52.06 52.02 52.05 1.8K
12:02 52.05 52.05 52.04 52.04 1.5K
12:03 52.04 52.04 52.04 52.04 0.1K
12:04 52.04 52.05 52.02 52.02 5.1K
12:05 52.02 52.02 52.00 52.00 0.9K
12:06 51.99 51.99 51.97 51.98 5.7K
12:07 51.97 51.98 51.97 51.98 2.9K
12:08 51.96 51.96 51.96 51.96 2.2K
12:09 51.96 51.96 51.92 51.95 12.4K
12:10 51.97 51.97 51.95 51.95 0.6K
12:11 51.90 51.90 51.90 51.90 2.9K
12:12 51.87 51.89 51.87 51.89 5.3K
12:13 51.89 51.90 51.89 51.90 0.6K
12:14 51.90 51.90 51.90 51.90 0.1K
12:15 51.92 51.92 51.92 51.92 1.7K
12:16 51.93 51.94 51.93 51.94 1.0K
12:17 51.91 51.91 51.91 51.91 0.3K
12:18 51.91 51.91 51.91 51.91 0.7K
12:19 51.91 51.91 51.90 51.90 0.8K
12:20 51.90 51.93 51.90 51.93 1.4K
12:21 51.93 51.93 51.90 51.90 0.3K
12:22 51.92 51.92 51.92 51.92 2.6K
12:23 51.92 51.92 51.91 51.91 0.9K
12:24 51.91 51.91 51.91 51.91 0.0K
12:25 51.92 51.93 51.92 51.93 2.0K
12:26 51.93 51.93 51.93 51.93 1.2K
12:27 51.93 51.93 51.93 51.93 0.6K
12:28 51.93 51.93 51.92 51.92 0.6K
12:29 51.92 51.93 51.92 51.92 8.3K
12:30 51.92 51.92 51.92 51.92 0.9K
12:31 51.92 51.92 51.92 51.92 0.5K
12:32 51.93 52.00 51.93 52.00 3.1K
12:33 52.00 52.01 52.00 52.01 0.3K
12:34 52.01 52.01 51.98 51.98 0.6K
12:35 51.98 51.98 51.96 51.98 2.1K
12:36 51.98 52.00 51.98 52.00 1.0K
12:37 52.00 52.00 51.98 51.98 0.7K
12:38 51.98 51.98 51.94 51.94 6.1K
12:39 51.95 51.96 51.95 51.96 2.7K
12:40 51.96 51.97 51.96 51.97 1.9K
12:41 51.97 51.97 51.96 51.96 1.0K
12:42 51.96 51.96 51.96 51.96 2.4K
12:43 51.96 51.96 51.96 51.96 0.9K
12:44 51.96 51.96 51.96 51.96 0.8K
12:45 51.96 51.97 51.94 51.96 3.5K
12:46 51.96 51.99 51.96 51.99 2.3K
12:47 51.99 51.99 51.99 51.99 0.0K
12:48 51.99 51.99 51.93 51.93 8.4K
12:49 51.93 51.93 51.93 51.93 0.6K
12:50 51.93 51.93 51.90 51.90 0.8K
12:51 51.90 51.92 51.90 51.92 0.7K
12:52 51.92 51.92 51.92 51.92 0.6K
12:53 51.93 51.93 51.93 51.93 2.3K
12:54 51.93 51.97 51.93 51.97 0.5K
12:55 51.97 51.97 51.97 51.97 0.3K
12:56 51.98 51.98 51.96 51.96 2.0K
12:57 51.98 52.01 51.98 52.01 3.6K
12:58 52.01 52.01 52.01 52.01 0.5K
12:59 52.01 52.01 52.01 52.01 1.8K
13:00 52.01 52.07 52.01 52.07 0.6K
13:01 52.07 52.07 52.07 52.07 0.3K
13:02 52.09 52.10 52.09 52.10 3.1K
13:03 52.13 52.13 52.13 52.13 3.2K
13:04 52.12 52.12 52.12 52.12 0.7K
13:05 52.12 52.12 52.12 52.12 0.2K
13:06 52.12 52.12 52.10 52.10 0.9K
13:07 52.12 52.12 52.11 52.11 2.3K
13:08 52.11 52.12 52.11 52.12 0.8K
13:09 52.12 52.13 52.12 52.13 0.7K
13:10 52.13 52.13 52.12 52.12 5.7K
13:11 52.12 52.12 52.12 52.12 0.2K
13:12 52.12 52.12 52.12 52.12 0.8K
13:13 52.12 52.12 52.12 52.12 0.1K
13:14 52.12 52.12 52.12 52.12 1.4K
13:15 52.12 52.17 52.12 52.14 6.6K
13:16 52.14 52.14 52.14 52.14 0.9K
13:17 52.14 52.14 52.12 52.12 0.9K
13:18 52.12 52.12 52.12 52.12 0.1K
13:19 52.14 52.14 52.12 52.12 2.2K
13:20 52.12 52.12 52.12 52.12 1.0K
13:21 52.12 52.12 52.10 52.10 1.9K
13:22 52.10 52.10 52.10 52.10 0.9K
13:23 52.10 52.10 52.09 52.09 2.3K
13:24 52.09 52.10 52.08 52.10 0.7K
13:25 52.10 52.11 52.10 52.11 2.5K
13:26 52.11 52.11 52.10 52.11 0.6K
13:27 52.09 52.09 52.09 52.09 0.5K
13:28 52.09 52.11 52.09 52.11 4.6K
13:29 52.11 52.11 52.11 52.11 0.9K
13:30 52.09 52.10 52.08 52.10 1.1K
13:31 52.09 52.10 52.08 52.08 1.7K
13:32 52.11 52.11 52.08 52.09 1.6K
13:33 52.10 52.10 52.06 52.06 3.3K
13:34 52.09 52.09 52.09 52.09 0.1K
13:35 52.09 52.09 52.09 52.09 1.4K
13:36 52.09 52.09 52.09 52.09 2.2K
13:37 52.12 52.14 52.12 52.14 1.3K
13:38 52.14 52.14 52.13 52.13 2.0K
13:39 52.13 52.13 52.13 52.13 0.7K
13:40 52.13 52.13 52.13 52.13 0.9K
13:41 52.11 52.13 52.11 52.13 1.8K
13:42 52.13 52.13 52.11 52.13 1.8K
13:43 52.13 52.14 52.13 52.14 2.0K
13:44 52.14 52.14 52.12 52.12 1.4K
13:45 52.12 52.12 52.12 52.12 1.7K
13:46 52.12 52.12 52.11 52.12 3.6K
13:47 52.12 52.12 52.11 52.11 0.8K
13:48 52.09 52.09 52.06 52.07 9.3K
13:49 52.07 52.07 52.03 52.03 0.4K
13:50 52.03 52.03 51.99 51.99 1.4K
13:51 51.99 51.99 51.99 51.99 0.1K
13:52 51.99 51.99 51.99 51.99 0.3K
13:53 51.99 51.99 51.93 51.93 1.7K
13:54 51.93 51.96 51.93 51.96 1.5K
13:55 51.96 51.96 51.95 51.95 1.0K
13:56 51.95 51.95 51.90 51.90 3.3K
13:57 51.90 51.90 51.90 51.90 0.7K
13:58 51.90 51.90 51.87 51.87 0.4K
13:59 51.88 51.89 51.88 51.89 1.7K
14:00 51.89 51.89 51.89 51.89 1.9K
14:01 51.90 51.90 51.90 51.90 4.4K
14:02 51.90 51.90 51.87 51.88 1.4K
14:03 51.88 51.88 51.88 51.88 0.9K
14:04 51.85 51.85 51.81 51.83 1.5K
14:05 51.83 51.88 51.83 51.88 2.4K
14:06 51.88 51.88 51.88 51.88 0.1K
14:07 51.88 51.88 51.88 51.88 1.1K
14:08 51.87 51.88 51.86 51.88 0.9K
14:09 51.88 51.88 51.84 51.88 0.8K
14:10 51.89 51.89 51.89 51.89 3.3K
14:11 51.89 51.90 51.87 51.88 2.6K
14:12 51.86 51.86 51.84 51.84 7.0K
14:13 51.84 51.84 51.80 51.83 1.5K
14:14 51.83 51.85 51.83 51.83 1.2K
14:15 51.83 51.83 51.83 51.83 1.0K
14:16 51.83 51.83 51.80 51.80 1.7K
14:17 51.82 51.82 51.82 51.82 0.6K
14:18 51.82 51.82 51.78 51.78 3.9K
14:19 51.79 51.81 51.79 51.81 1.8K
14:20 51.81 51.85 51.81 51.85 3.3K
14:21 51.85 51.87 51.85 51.87 5.5K
14:22 51.87 51.87 51.87 51.87 0.8K
14:23 51.89 51.90 51.88 51.88 3.8K
14:24 51.88 51.91 51.88 51.91 1.6K
14:25 51.88 51.88 51.85 51.85 0.5K
14:26 51.85 51.86 51.84 51.84 2.5K
14:27 51.84 51.84 51.83 51.83 1.9K
14:28 51.86 51.86 51.82 51.82 2.0K
14:29 51.81 51.81 51.81 51.81 0.2K
14:30 51.81 51.82 51.81 51.82 3.1K
14:31 51.82 51.83 51.82 51.83 2.1K
14:32 51.83 51.83 51.83 51.83 0.5K
14:33 51.83 51.84 51.83 51.84 1.7K
14:34 51.84 51.84 51.83 51.83 1.0K
14:35 51.83 51.83 51.79 51.79 1.3K
14:36 51.79 51.80 51.77 51.77 0.6K
14:37 51.77 51.80 51.77 51.80 0.4K
14:38 51.80 51.81 51.80 51.81 0.9K
14:39 51.81 51.81 51.80 51.80 1.6K
14:40 51.79 51.80 51.79 51.80 3.7K
14:41 51.80 51.80 51.80 51.80 0.5K
14:42 51.82 51.82 51.82 51.82 2.7K
14:43 51.82 51.82 51.82 51.82 0.4K
14:44 51.82 51.82 51.82 51.82 1.9K
14:45 51.82 51.82 51.82 51.82 0.3K
14:46 51.82 51.83 51.82 51.83 1.9K
14:47 51.85 51.87 51.85 51.87 1.4K
14:48 51.88 51.88 51.88 51.88 1.0K
14:49 51.88 51.88 51.85 51.85 1.0K
14:50 51.85 51.85 51.85 51.85 0.7K
14:51 51.85 51.85 51.85 51.85 2.9K
14:52 51.85 51.85 51.85 51.85 0.2K
14:53 51.82 51.83 51.82 51.83 4.9K
14:54 51.83 51.84 51.83 51.84 2.1K
14:55 51.83 51.83 51.79 51.79 3.5K
14:56 51.79 51.79 51.79 51.79 0.0K
14:57 51.79 51.79 51.79 51.79 1.0K
14:58 51.79 51.79 51.78 51.78 1.1K
14:59 51.78 51.78 51.77 51.77 4.1K
15:00 51.78 51.78 51.78 51.78 0.8K
15:01 51.78 51.82 51.78 51.82 4.4K
15:02 51.81 51.83 51.81 51.81 1.6K
15:03 51.81 51.81 51.81 51.81 0.5K
15:04 51.81 51.83 51.80 51.80 3.2K
15:05 51.81 51.81 51.80 51.81 2.2K
15:06 51.81 51.81 51.78 51.78 2.8K
15:07 51.78 51.79 51.78 51.79 2.9K
15:08 51.79 51.79 51.78 51.78 1.7K
15:09 51.78 51.79 51.76 51.79 10.2K
15:10 51.79 51.79 51.78 51.78 1.7K
15:11 51.78 51.79 51.78 51.79 3.5K
15:12 51.80 51.80 51.80 51.80 8.9K
15:13 51.78 51.81 51.78 51.81 3.6K
15:14 51.81 51.81 51.81 51.81 1.3K
15:15 51.83 51.83 51.80 51.80 1.6K
15:16 51.80 51.82 51.80 51.82 1.6K
15:17 51.82 51.82 51.82 51.82 1.0K
15:18 51.80 51.80 51.80 51.80 3.0K
15:19 51.81 51.81 51.80 51.80 3.6K
15:20 51.80 51.83 51.80 51.83 1.9K
15:21 51.82 51.83 51.82 51.83 2.6K
15:22 51.83 51.84 51.80 51.80 4.6K
15:23 51.80 51.80 51.80 51.80 0.7K
15:24 51.80 51.80 51.78 51.80 2.5K
15:25 51.80 51.80 51.79 51.79 2.6K
15:26 51.80 51.81 51.80 51.81 3.0K
15:27 51.79 51.79 51.77 51.77 2.1K
15:28 51.79 51.79 51.78 51.78 6.8K
15:29 51.80 51.80 51.79 51.80 2.9K
15:30 51.81 51.84 51.78 51.84 20.0K
15:31 51.84 51.84 51.84 51.84 0.0K
15:32 51.86 51.86 51.81 51.81 3.9K
15:33 51.80 51.83 51.80 51.83 8.0K
15:34 51.84 51.84 51.83 51.83 2.0K
15:35 51.83 51.83 51.82 51.82 1.7K
15:36 51.82 51.83 51.82 51.82 3.2K
15:37 51.83 51.84 51.82 51.84 7.2K
15:38 51.85 51.88 51.85 51.87 3.3K
15:39 51.87 51.87 51.86 51.86 3.9K
15:40 51.86 51.86 51.85 51.85 1.1K
15:41 51.85 51.85 51.84 51.85 2.4K
15:42 51.84 51.85 51.82 51.85 6.9K
15:43 51.84 51.84 51.84 51.84 2.0K
15:44 51.85 51.88 51.85 51.88 7.5K
15:45 51.88 51.89 51.88 51.89 3.6K
15:46 51.89 51.93 51.89 51.93 23.6K
15:47 51.93 51.93 51.91 51.91 2.3K
15:48 51.92 51.93 51.92 51.93 5.8K
15:49 51.93 51.93 51.87 51.87 3.6K
15:50 51.85 51.85 51.81 51.81 5.6K
15:51 51.76 51.82 51.76 51.82 6.8K
15:52 51.82 51.82 51.77 51.77 7.1K
15:53 51.78 51.87 51.78 51.87 10.5K
15:54 51.87 51.87 51.85 51.87 18.6K
15:55 51.88 51.88 51.86 51.87 4.8K
15:56 51.86 51.91 51.86 51.91 17.4K
15:57 51.92 51.92 51.85 51.86 17.4K
15:58 51.84 51.88 51.84 51.88 17.0K
15:59 51.87 51.90 51.87 51.90 21.9K
16:00 51.88 51.88 51.40 51.80 76.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available