MPLX LP

MPLX
🏛️ usa →
49.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 52.00 52.00 51.20 51.92 15.5K
09:32 51.92 51.92 51.92 51.92 0.0K
09:33 52.07 52.07 51.92 51.92 0.5K
09:34 51.87 51.90 51.87 51.90 1.6K
09:35 51.90 51.92 51.90 51.91 1.7K
09:36 51.98 52.05 51.98 52.05 1.2K
09:37 51.96 51.98 51.96 51.98 0.9K
09:38 51.96 52.04 51.96 52.04 0.7K
09:39 52.04 52.04 52.04 52.04 0.2K
09:40 52.04 52.04 52.04 52.04 0.4K
09:41 52.04 52.05 51.91 51.91 1.2K
09:42 52.10 52.10 52.10 52.10 4.7K
09:43 52.10 52.11 52.03 52.11 3.2K
09:44 52.11 52.11 52.11 52.11 0.1K
09:45 52.10 52.10 52.10 52.10 2.5K
09:46 52.10 52.10 52.04 52.04 0.6K
09:47 52.04 52.04 52.04 52.04 0.0K
09:48 52.04 52.12 52.04 52.04 3.2K
09:49 52.09 52.09 52.09 52.09 0.5K
09:50 52.13 52.13 52.13 52.13 0.2K
09:51 52.14 52.14 52.14 52.14 1.6K
09:52 52.14 52.14 52.11 52.11 0.6K
09:53 52.11 52.11 52.08 52.11 1.3K
09:54 52.10 52.12 52.07 52.07 1.5K
09:55 52.07 52.07 52.03 52.03 4.5K
09:56 52.06 52.06 52.05 52.05 4.1K
09:57 52.06 52.06 52.04 52.05 3.4K
09:58 52.05 52.05 52.05 52.05 0.9K
09:59 52.05 52.06 52.05 52.06 3.4K
10:00 52.06 52.06 52.03 52.03 0.7K
10:01 51.91 51.98 51.91 51.91 4.6K
10:02 51.91 51.93 51.91 51.93 1.8K
10:03 51.99 51.99 51.99 51.99 0.9K
10:04 51.99 51.99 51.96 51.96 1.4K
10:05 51.96 51.96 51.96 51.96 0.4K
10:06 51.97 51.97 51.97 51.97 1.4K
10:07 51.99 51.99 51.96 51.96 1.9K
10:08 51.96 52.01 51.96 52.01 5.1K
10:09 51.96 52.00 51.96 52.00 2.4K
10:10 51.98 52.00 51.98 52.00 0.5K
10:11 52.00 52.06 52.00 52.06 3.1K
10:12 52.06 52.06 52.06 52.06 0.0K
10:13 52.06 52.06 52.02 52.05 0.7K
10:14 52.02 52.02 51.93 51.93 1.4K
10:15 51.97 51.97 51.97 51.97 1.0K
10:16 51.97 52.00 51.97 52.00 0.4K
10:17 52.00 52.00 52.00 52.00 1.2K
10:18 52.00 52.08 52.00 52.08 1.0K
10:19 52.08 52.08 52.07 52.07 0.4K
10:20 52.07 52.07 52.07 52.07 1.5K
10:21 52.06 52.08 52.06 52.08 3.8K
10:22 52.08 52.08 52.03 52.03 1.6K
10:23 52.03 52.03 52.03 52.03 0.2K
10:24 52.06 52.06 52.06 52.06 0.2K
10:25 52.06 52.06 52.01 52.01 3.2K
10:26 52.01 52.05 52.01 52.05 0.3K
10:27 52.05 52.05 52.05 52.05 0.1K
10:28 52.05 52.16 52.05 52.16 2.1K
10:29 52.16 52.16 52.16 52.16 0.7K
10:30 52.16 52.16 52.16 52.16 1.3K
10:31 52.16 52.16 52.16 52.16 0.2K
10:32 52.16 52.16 52.13 52.14 2.0K
10:33 52.14 52.14 52.13 52.13 1.1K
10:34 52.13 52.13 52.05 52.05 0.2K
10:35 52.08 52.08 52.08 52.08 0.8K
10:36 52.11 52.11 52.11 52.11 1.1K
10:37 52.11 52.11 52.11 52.11 0.1K
10:38 52.11 52.11 52.11 52.11 0.2K
10:39 52.11 52.11 52.11 52.11 1.0K
10:40 52.11 52.11 52.11 52.11 0.2K
10:41 52.11 52.11 52.11 52.11 0.1K
10:42 52.11 52.11 52.10 52.10 1.4K
10:43 52.10 52.12 52.10 52.12 0.8K
10:44 52.12 52.12 52.11 52.11 0.4K
10:45 52.11 52.11 52.11 52.11 1.6K
10:46 52.11 52.11 52.11 52.11 0.2K
10:47 52.11 52.11 52.08 52.08 2.2K
10:48 52.07 52.07 52.07 52.07 0.5K
10:49 52.07 52.07 52.07 52.07 0.1K
10:50 52.07 52.07 52.05 52.05 2.0K
10:51 52.05 52.05 52.04 52.04 0.6K
10:52 52.05 52.05 51.97 51.97 2.7K
10:53 51.97 51.97 51.91 51.91 2.2K
10:54 51.95 51.98 51.95 51.98 1.7K
10:55 51.98 52.02 51.98 52.02 2.1K
10:56 52.02 52.02 52.00 52.00 1.6K
10:57 52.00 52.00 51.96 51.96 0.8K
10:58 51.95 51.95 51.90 51.90 3.2K
10:59 51.87 51.90 51.87 51.90 1.7K
11:00 51.90 51.90 51.90 51.90 0.2K
11:01 51.90 51.90 51.89 51.89 0.2K
11:02 51.92 51.95 51.92 51.95 12.7K
11:03 51.95 51.95 51.95 51.95 0.1K
11:04 51.95 51.95 51.91 51.91 1.6K
11:05 51.91 51.91 51.91 51.91 0.6K
11:06 51.91 51.91 51.87 51.87 1.2K
11:07 51.87 51.93 51.87 51.93 0.9K
11:08 51.88 51.88 51.88 51.88 0.6K
11:09 51.88 51.91 51.88 51.91 1.7K
11:10 51.91 51.91 51.90 51.90 0.4K
11:11 51.90 51.94 51.90 51.94 2.5K
11:12 51.94 51.94 51.94 51.94 0.1K
11:13 51.94 51.94 51.92 51.92 1.5K
11:14 51.93 51.93 51.90 51.90 3.2K
11:15 51.90 51.90 51.90 51.90 0.3K
11:16 51.90 51.90 51.87 51.87 0.4K
11:17 51.86 51.90 51.86 51.90 5.1K
11:18 51.90 51.90 51.77 51.77 6.4K
11:19 51.77 51.77 51.63 51.68 3.2K
11:20 51.65 51.68 51.65 51.68 2.0K
11:21 51.68 51.68 51.68 51.68 0.8K
11:22 51.68 51.68 51.60 51.60 0.3K
11:23 51.60 51.73 51.60 51.73 1.2K
11:24 51.73 51.74 51.73 51.74 1.1K
11:25 51.74 51.74 51.73 51.73 2.4K
11:26 51.69 51.69 51.68 51.68 1.5K
11:27 51.68 51.68 51.68 51.68 0.2K
11:28 51.68 51.72 51.68 51.72 0.9K
11:29 51.72 51.72 51.62 51.64 1.2K
11:30 51.64 51.64 51.64 51.64 0.1K
11:31 51.64 51.67 51.64 51.67 1.2K
11:32 51.67 51.67 51.67 51.67 0.1K
11:33 51.67 51.70 51.66 51.67 4.2K
11:34 51.67 51.69 51.67 51.69 3.5K
11:35 51.69 51.69 51.63 51.63 4.4K
11:36 51.63 51.66 51.63 51.63 0.9K
11:37 51.66 51.66 51.64 51.65 6.0K
11:38 51.65 51.65 51.65 51.65 1.4K
11:39 51.65 51.65 51.64 51.64 1.0K
11:40 51.64 51.64 51.64 51.64 0.9K
11:41 51.64 51.64 51.64 51.64 3.5K
11:42 51.65 51.65 51.65 51.65 0.4K
11:43 51.65 51.65 51.62 51.63 2.5K
11:44 51.63 51.63 51.60 51.60 1.6K
11:45 51.60 51.63 51.59 51.59 14.1K
11:46 51.59 51.59 51.56 51.59 1.0K
11:47 51.59 51.59 51.57 51.59 8.8K
11:48 51.59 51.59 51.55 51.55 3.9K
11:49 51.49 51.49 51.49 51.49 3.4K
11:50 51.48 51.48 51.48 51.48 1.7K
11:51 51.46 51.46 51.46 51.46 1.8K
11:52 51.47 51.47 51.46 51.46 1.1K
11:53 51.47 51.47 51.44 51.44 1.4K
11:54 51.46 51.46 51.46 51.46 1.0K
11:55 51.46 51.48 51.46 51.48 1.6K
11:56 51.46 51.46 51.39 51.39 3.1K
11:57 51.40 51.40 51.37 51.37 1.9K
11:58 51.37 51.37 51.32 51.35 2.8K
11:59 51.35 51.35 51.29 51.29 2.1K
12:00 51.32 51.32 51.31 51.31 3.6K
12:01 51.31 51.35 51.31 51.35 1.7K
12:02 51.35 51.35 51.31 51.31 1.3K
12:03 51.29 51.30 51.29 51.29 6.2K
12:04 51.29 51.29 51.29 51.29 0.6K
12:05 51.29 51.29 51.27 51.27 4.9K
12:06 51.27 51.27 51.20 51.20 2.0K
12:07 51.21 51.22 51.21 51.22 1.5K
12:08 51.22 51.22 51.16 51.16 5.6K
12:09 51.16 51.18 51.16 51.16 1.2K
12:10 51.16 51.16 50.97 50.99 14.4K
12:11 50.95 50.95 50.90 50.90 5.8K
12:12 50.91 50.91 50.89 50.89 2.5K
12:13 50.91 50.95 50.91 50.95 6.5K
12:14 50.95 50.95 50.91 50.91 3.6K
12:15 50.95 50.96 50.95 50.96 1.1K
12:16 50.99 51.07 50.99 51.04 6.1K
12:17 51.03 51.03 50.94 50.94 3.1K
12:18 50.90 50.90 50.90 50.90 2.2K
12:19 50.90 50.90 50.90 50.90 0.8K
12:20 50.90 50.99 50.90 50.99 1.5K
12:21 50.99 51.02 50.99 51.02 1.5K
12:22 51.02 51.04 51.02 51.04 0.8K
12:23 51.02 51.05 51.02 51.05 4.1K
12:24 51.06 51.06 51.06 51.06 0.4K
12:25 51.09 51.13 51.09 51.13 10.0K
12:26 51.13 51.15 51.13 51.15 1.4K
12:27 51.15 51.16 51.15 51.16 5.0K
12:28 51.16 51.16 51.15 51.15 0.4K
12:29 51.16 51.16 51.12 51.12 17.1K
12:30 51.12 51.12 51.12 51.12 0.6K
12:31 51.11 51.11 51.09 51.09 1.0K
12:32 51.09 51.20 51.09 51.20 3.5K
12:33 51.20 51.22 51.20 51.20 1.5K
12:34 51.20 51.22 51.20 51.22 1.2K
12:35 51.21 51.21 51.21 51.21 0.6K
12:36 51.21 51.22 51.21 51.22 3.1K
12:37 51.22 51.22 51.20 51.22 1.8K
12:38 51.22 51.23 51.22 51.23 2.1K
12:39 51.24 51.24 51.24 51.24 1.3K
12:40 51.24 51.24 51.22 51.22 4.6K
12:41 51.22 51.22 51.22 51.22 1.4K
12:42 51.22 51.23 51.21 51.23 1.4K
12:43 51.23 51.23 51.22 51.22 1.3K
12:44 51.22 51.22 51.21 51.21 0.3K
12:45 51.21 51.25 51.21 51.25 5.7K
12:46 51.25 51.29 51.25 51.29 2.4K
12:47 51.29 51.29 51.29 51.29 1.4K
12:48 51.29 51.29 51.29 51.29 0.3K
12:49 51.29 51.29 51.29 51.29 1.1K
12:50 51.29 51.29 51.29 51.29 0.5K
12:51 51.29 51.30 51.27 51.27 5.2K
12:52 51.24 51.24 51.24 51.24 1.2K
12:53 51.24 51.24 51.24 51.24 0.3K
12:54 51.24 51.24 51.24 51.24 0.1K
12:55 51.24 51.25 51.24 51.25 0.4K
12:56 51.25 51.25 51.24 51.24 0.4K
12:57 51.25 51.28 51.25 51.28 2.0K
12:58 51.29 51.29 51.29 51.29 0.1K
12:59 51.29 51.29 51.29 51.29 8.5K
13:00 51.29 51.29 51.26 51.26 1.5K
13:01 51.26 51.26 51.26 51.26 0.9K
13:02 51.32 51.32 51.32 51.32 0.7K
13:03 51.32 51.35 51.32 51.35 1.1K
13:04 51.35 51.35 51.35 51.35 0.3K
13:05 51.35 51.35 51.35 51.35 1.5K
13:06 51.35 51.35 51.35 51.35 0.7K
13:07 51.35 51.35 51.35 51.35 0.3K
13:08 51.35 51.35 51.35 51.35 0.1K
13:09 51.35 51.36 51.35 51.36 2.0K
13:10 51.36 51.36 51.36 51.36 0.8K
13:11 51.36 51.36 51.36 51.36 2.0K
13:12 51.36 51.36 51.36 51.36 2.6K
13:13 51.34 51.34 51.32 51.32 2.9K
13:14 51.32 51.32 51.28 51.28 1.5K
13:15 51.28 51.28 51.28 51.28 0.2K
13:16 51.28 51.28 51.28 51.28 0.4K
13:17 51.28 51.30 51.28 51.30 0.3K
13:18 51.30 51.30 51.30 51.30 0.2K
13:19 51.31 51.34 51.31 51.33 2.2K
13:20 51.33 51.33 51.29 51.29 0.9K
13:21 51.29 51.29 51.29 51.29 0.5K
13:22 51.29 51.29 51.29 51.29 0.2K
13:23 51.29 51.29 51.29 51.29 0.1K
13:24 51.29 51.29 51.28 51.28 0.8K
13:25 51.25 51.25 51.25 51.25 1.8K
13:26 51.23 51.23 51.23 51.23 4.4K
13:27 51.23 51.23 51.17 51.20 0.8K
13:28 51.20 51.20 51.20 51.20 0.3K
13:29 51.20 51.20 51.20 51.20 0.1K
13:30 51.20 51.20 51.20 51.20 0.4K
13:31 51.20 51.20 51.17 51.17 0.4K
13:32 51.17 51.18 51.17 51.18 2.6K
13:33 51.19 51.19 51.11 51.11 3.1K
13:34 51.11 51.11 51.11 51.11 1.2K
13:35 51.11 51.11 51.11 51.11 0.3K
13:36 51.17 51.17 51.17 51.17 0.8K
13:37 51.17 51.17 51.17 51.17 1.4K
13:38 51.17 51.17 51.17 51.17 0.4K
13:39 51.17 51.17 51.17 51.17 0.2K
13:40 51.17 51.17 51.17 51.17 0.0K
13:41 51.17 51.21 51.17 51.21 3.2K
13:42 51.21 51.21 51.18 51.18 2.2K
13:43 51.18 51.18 51.18 51.18 0.3K
13:44 51.18 51.18 51.18 51.18 0.5K
13:45 51.18 51.20 51.18 51.20 1.1K
13:46 51.21 51.21 51.19 51.19 1.5K
13:47 51.19 51.23 51.19 51.23 0.8K
13:48 51.21 51.21 51.21 51.21 0.6K
13:49 51.21 51.21 51.18 51.18 3.8K
13:50 51.18 51.18 51.14 51.15 0.6K
13:51 51.15 51.15 51.15 51.15 0.1K
13:52 51.15 51.15 51.10 51.10 5.5K
13:53 51.10 51.13 51.10 51.13 5.4K
13:54 51.13 51.15 51.13 51.14 6.1K
13:55 51.14 51.15 51.14 51.15 0.6K
13:56 51.16 51.16 51.16 51.16 0.9K
13:57 51.16 51.16 51.16 51.16 0.6K
13:58 51.16 51.16 51.16 51.16 0.3K
13:59 51.13 51.14 51.13 51.14 1.8K
14:00 51.14 51.17 51.14 51.17 0.8K
14:01 51.18 51.18 51.18 51.18 2.1K
14:02 51.18 51.21 51.18 51.21 1.9K
14:03 51.21 51.21 51.18 51.18 2.9K
14:04 51.17 51.17 51.17 51.17 0.7K
14:05 51.17 51.17 51.17 51.17 0.0K
14:06 51.21 51.21 51.21 51.21 1.4K
14:07 51.19 51.19 51.19 51.19 6.2K
14:08 51.19 51.21 51.19 51.21 1.0K
14:09 51.21 51.22 51.21 51.22 1.0K
14:10 51.22 51.22 51.21 51.21 0.4K
14:11 51.20 51.20 51.20 51.20 0.6K
14:12 51.20 51.20 51.20 51.20 0.2K
14:13 51.20 51.20 51.20 51.20 0.0K
14:14 51.20 51.20 51.19 51.20 3.2K
14:15 51.19 51.23 51.19 51.23 2.0K
14:16 51.22 51.22 51.22 51.22 2.0K
14:17 51.20 51.20 51.20 51.20 0.2K
14:18 51.20 51.24 51.20 51.24 1.0K
14:19 51.23 51.24 51.23 51.24 0.5K
14:20 51.24 51.24 51.24 51.24 0.9K
14:21 51.26 51.26 51.24 51.25 3.1K
14:22 51.25 51.25 51.24 51.24 0.3K
14:23 51.24 51.24 51.24 51.24 1.5K
14:24 51.24 51.24 51.21 51.21 3.2K
14:25 51.21 51.21 51.18 51.18 0.3K
14:26 51.21 51.22 51.21 51.22 0.7K
14:27 51.22 51.22 51.22 51.22 3.6K
14:28 51.22 51.23 51.22 51.23 1.2K
14:29 51.23 51.23 51.23 51.23 0.0K
14:30 51.23 51.23 51.23 51.23 0.5K
14:31 51.25 51.27 51.25 51.27 1.4K
14:32 51.27 51.27 51.27 51.27 0.0K
14:33 51.27 51.27 51.27 51.27 0.6K
14:34 51.25 51.25 51.25 51.25 0.2K
14:35 51.25 51.25 51.25 51.25 0.9K
14:36 51.25 51.25 51.22 51.22 2.9K
14:37 51.22 51.22 51.21 51.21 0.4K
14:38 51.21 51.21 51.21 51.21 0.1K
14:39 51.21 51.21 51.21 51.21 0.4K
14:40 51.21 51.21 51.21 51.21 1.5K
14:41 51.19 51.19 51.19 51.19 1.0K
14:42 51.19 51.19 51.19 51.19 0.1K
14:43 51.19 51.19 51.19 51.19 0.7K
14:44 51.19 51.19 51.19 51.19 0.4K
14:45 51.20 51.20 51.19 51.19 1.5K
14:46 51.20 51.20 51.19 51.19 1.3K
14:47 51.19 51.19 51.19 51.19 0.7K
14:48 51.19 51.19 51.19 51.19 0.1K
14:49 51.21 51.21 51.14 51.14 5.5K
14:50 51.14 51.14 51.14 51.14 0.6K
14:51 51.14 51.14 51.11 51.11 2.3K
14:52 51.11 51.13 51.11 51.13 1.3K
14:53 51.12 51.20 51.12 51.20 3.1K
14:54 51.20 51.20 51.18 51.18 1.0K
14:55 51.18 51.20 51.18 51.20 1.1K
14:56 51.20 51.20 51.19 51.20 1.1K
14:57 51.20 51.20 51.20 51.20 0.7K
14:58 51.20 51.21 51.20 51.21 0.4K
14:59 51.20 51.20 51.17 51.17 4.6K
15:00 51.17 51.21 51.17 51.21 1.9K
15:01 51.21 51.24 51.21 51.24 3.3K
15:02 51.24 51.24 51.24 51.24 0.2K
15:03 51.26 51.28 51.26 51.27 3.5K
15:04 51.30 51.31 51.29 51.29 2.6K
15:05 51.31 51.31 51.27 51.29 4.9K
15:06 51.29 51.31 51.29 51.31 0.7K
15:07 51.28 51.31 51.28 51.31 0.7K
15:08 51.31 51.31 51.30 51.30 0.2K
15:09 51.28 51.28 51.26 51.26 3.8K
15:10 51.26 51.33 51.26 51.33 2.7K
15:11 51.33 51.36 51.33 51.36 2.3K
15:12 51.33 51.33 51.33 51.33 2.2K
15:13 51.33 51.34 51.32 51.34 1.4K
15:14 51.33 51.33 51.31 51.31 2.4K
15:15 51.32 51.33 51.32 51.32 0.6K
15:16 51.32 51.32 51.29 51.29 3.6K
15:17 51.26 51.28 51.26 51.26 11.4K
15:18 51.26 51.27 51.24 51.24 13.0K
15:19 51.25 51.30 51.25 51.30 2.2K
15:20 51.31 51.31 51.31 51.31 0.7K
15:21 51.31 51.31 51.29 51.29 1.6K
15:22 51.28 51.28 51.28 51.28 0.2K
15:23 51.26 51.28 51.26 51.28 1.8K
15:24 51.28 51.28 51.26 51.26 0.2K
15:25 51.26 51.26 51.26 51.26 0.3K
15:26 51.29 51.31 51.29 51.31 3.0K
15:27 51.31 51.31 51.28 51.29 4.4K
15:28 51.29 51.29 51.27 51.27 0.5K
15:29 51.27 51.28 51.27 51.28 1.0K
15:30 51.28 51.29 51.26 51.29 1.7K
15:31 51.28 51.28 51.25 51.25 4.7K
15:32 51.25 51.25 51.25 51.25 0.8K
15:33 51.25 51.25 51.21 51.24 3.6K
15:34 51.24 51.24 51.21 51.21 1.7K
15:35 51.21 51.21 51.19 51.19 3.1K
15:36 51.19 51.19 51.17 51.17 2.9K
15:37 51.17 51.17 51.15 51.17 1.9K
15:38 51.17 51.17 51.15 51.15 3.1K
15:39 51.15 51.16 51.15 51.16 2.3K
15:40 51.16 51.16 51.15 51.15 8.5K
15:41 51.10 51.11 51.10 51.10 1.9K
15:42 51.11 51.11 51.09 51.09 2.3K
15:43 51.09 51.09 51.09 51.09 1.7K
15:44 51.09 51.11 51.09 51.11 1.0K
15:45 51.12 51.16 51.11 51.16 5.7K
15:46 51.14 51.15 51.14 51.15 4.1K
15:47 51.16 51.17 51.16 51.16 4.9K
15:48 51.16 51.16 51.14 51.15 2.2K
15:49 51.16 51.16 51.13 51.15 3.2K
15:50 51.15 51.15 51.14 51.14 4.6K
15:51 51.10 51.11 51.10 51.11 7.4K
15:52 51.12 51.12 51.10 51.10 3.4K
15:53 51.10 51.10 51.08 51.09 12.7K
15:54 51.11 51.12 51.11 51.12 6.6K
15:55 51.11 51.12 51.11 51.11 7.8K
15:56 51.11 51.15 51.11 51.15 19.5K
15:57 51.15 51.15 51.12 51.12 7.7K
15:58 51.11 51.11 51.09 51.10 8.1K
15:59 51.10 51.10 51.09 51.09 10.7K
16:00 51.08 52.00 51.03 51.03 95.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available