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 51.24 51.87 51.11 51.37 6.1K
09:32 51.34 51.34 51.19 51.19 8.5K
09:33 51.19 51.19 51.19 51.19 0.3K
09:34 51.19 51.19 51.08 51.08 0.7K
09:35 51.53 51.53 51.09 51.12 1.7K
09:36 51.12 51.28 51.12 51.28 1.4K
09:37 51.28 51.28 51.28 51.28 0.3K
09:38 51.47 51.47 51.47 51.47 0.5K
09:39 51.47 51.47 51.28 51.28 0.6K
09:40 51.28 51.30 51.18 51.18 0.3K
09:41 51.18 51.31 51.18 51.31 1.3K
09:42 51.31 51.31 51.31 51.31 0.7K
09:43 51.31 51.42 51.31 51.42 0.5K
09:44 51.42 51.42 51.42 51.42 0.1K
09:45 51.42 51.42 51.42 51.42 0.0K
09:46 51.37 51.37 51.37 51.37 0.2K
09:47 51.37 51.37 51.33 51.36 0.3K
09:48 51.36 51.43 51.29 51.37 6.6K
09:49 51.37 51.37 51.28 51.28 0.5K
09:50 51.28 51.37 51.27 51.27 0.4K
09:51 51.27 51.27 51.27 51.27 0.1K
09:52 51.28 51.37 51.12 51.12 6.2K
09:53 51.12 51.27 51.12 51.27 0.6K
09:54 51.27 51.27 51.26 51.26 1.0K
09:55 51.26 51.26 51.26 51.26 0.1K
09:56 51.26 51.26 51.26 51.26 0.2K
09:57 51.26 51.26 51.26 51.26 1.1K
09:58 51.26 51.26 51.26 51.26 0.1K
09:59 51.26 51.30 51.26 51.29 2.6K
10:00 51.23 51.23 51.19 51.19 2.6K
10:01 51.19 51.19 51.19 51.19 0.2K
10:02 51.19 51.19 51.18 51.18 2.8K
10:03 51.18 51.18 51.18 51.18 0.1K
10:04 51.07 51.10 51.04 51.10 8.3K
10:05 51.05 51.05 51.05 51.05 1.1K
10:06 51.05 51.05 51.05 51.05 0.8K
10:07 51.05 51.16 51.05 51.16 2.7K
10:08 51.18 51.18 51.15 51.15 0.9K
10:09 51.15 51.19 51.15 51.18 1.4K
10:10 51.18 51.18 51.18 51.18 1.0K
10:11 51.18 51.21 51.18 51.21 2.1K
10:12 51.20 51.20 51.18 51.20 2.4K
10:13 51.20 51.20 51.18 51.18 2.8K
10:14 51.18 51.18 51.17 51.17 0.3K
10:15 51.17 51.20 51.17 51.19 6.0K
10:16 51.19 51.23 51.19 51.23 1.5K
10:17 51.23 51.31 51.23 51.27 1.9K
10:18 51.27 51.27 51.20 51.20 3.8K
10:19 51.20 51.20 51.20 51.20 0.0K
10:20 51.20 51.21 51.20 51.21 0.6K
10:21 51.22 51.22 51.22 51.22 0.5K
10:22 51.23 51.23 51.23 51.23 0.5K
10:23 51.19 51.23 51.19 51.23 2.9K
10:24 51.20 51.24 51.20 51.24 0.5K
10:25 51.17 51.21 51.17 51.21 1.0K
10:26 51.21 51.21 51.03 51.08 19.6K
10:27 51.05 51.05 51.05 51.05 0.1K
10:28 51.05 51.08 51.05 51.07 0.7K
10:29 51.07 51.08 51.05 51.08 1.2K
10:30 51.08 51.08 51.04 51.04 1.6K
10:31 51.04 51.04 51.04 51.04 1.2K
10:32 51.04 51.05 51.01 51.05 3.7K
10:33 51.05 51.09 51.05 51.08 2.9K
10:34 51.08 51.10 51.08 51.10 0.3K
10:35 51.10 51.10 51.04 51.06 3.0K
10:36 51.06 51.06 50.98 50.98 2.5K
10:37 50.98 51.06 50.98 51.05 0.9K
10:38 51.05 51.10 51.02 51.10 3.1K
10:39 51.10 51.10 51.10 51.10 2.3K
10:40 51.10 51.15 51.10 51.15 0.3K
10:41 51.15 51.16 51.15 51.15 2.2K
10:42 51.16 51.22 51.16 51.22 7.8K
10:43 51.24 51.27 51.23 51.23 7.8K
10:44 51.22 51.22 51.22 51.22 0.6K
10:45 51.22 51.22 51.16 51.16 1.0K
10:46 51.16 51.18 51.16 51.18 0.8K
10:47 51.18 51.21 51.18 51.21 2.4K
10:48 51.21 51.22 51.21 51.22 0.3K
10:49 51.22 51.22 51.22 51.22 0.4K
10:50 51.20 51.20 51.14 51.14 2.0K
10:51 51.14 51.18 51.14 51.18 1.6K
10:52 51.18 51.18 51.12 51.16 1.5K
10:53 51.09 51.09 51.09 51.09 1.5K
10:54 51.09 51.15 51.09 51.15 0.2K
10:55 51.15 51.18 51.15 51.18 2.6K
10:56 51.18 51.19 51.18 51.19 0.4K
10:57 51.19 51.19 51.08 51.19 0.6K
10:58 51.19 51.24 51.19 51.24 2.1K
10:59 51.24 51.24 51.21 51.21 0.4K
11:00 51.24 51.26 51.19 51.26 1.9K
11:01 51.24 51.26 51.24 51.26 1.4K
11:02 51.26 51.28 51.21 51.28 1.2K
11:03 51.28 51.28 51.28 51.28 0.6K
11:04 51.26 51.30 51.26 51.30 1.1K
11:05 51.28 51.33 51.28 51.33 0.9K
11:06 51.30 51.33 51.30 51.33 0.7K
11:07 51.32 51.32 51.24 51.28 1.9K
11:08 51.28 51.28 51.28 51.28 0.2K
11:09 51.30 51.30 51.25 51.25 1.0K
11:10 51.25 51.31 51.25 51.31 0.9K
11:11 51.31 51.31 51.30 51.30 0.9K
11:12 51.35 51.35 51.35 51.35 0.6K
11:13 51.35 51.35 51.23 51.23 15.4K
11:14 51.27 51.28 51.27 51.28 3.0K
11:15 51.28 51.28 51.27 51.28 1.4K
11:16 51.28 51.33 51.28 51.33 1.8K
11:17 51.33 51.33 51.33 51.33 2.5K
11:18 51.33 51.36 51.33 51.36 1.4K
11:19 51.36 51.38 51.36 51.36 1.0K
11:20 51.36 51.36 51.36 51.36 0.5K
11:21 51.38 51.38 51.38 51.38 0.2K
11:22 51.36 51.36 51.36 51.36 0.6K
11:23 51.36 51.36 51.36 51.36 0.3K
11:24 51.36 51.36 51.36 51.36 0.1K
11:25 51.36 51.37 51.36 51.37 0.5K
11:26 51.37 51.37 51.27 51.27 15.2K
11:27 51.27 51.33 51.27 51.33 2.2K
11:28 51.33 51.34 51.32 51.34 1.0K
11:29 51.34 51.34 51.34 51.34 0.3K
11:30 51.34 51.35 51.33 51.35 1.5K
11:31 51.35 51.38 51.35 51.38 2.2K
11:32 51.38 51.38 51.36 51.36 1.5K
11:33 51.36 51.36 51.36 51.36 0.0K
11:34 51.36 51.36 51.28 51.35 0.6K
11:35 51.35 51.35 51.32 51.35 0.9K
11:36 51.35 51.35 51.35 51.35 0.1K
11:37 51.35 51.35 51.34 51.34 0.7K
11:38 51.34 51.34 51.34 51.34 0.3K
11:39 51.33 51.33 51.31 51.31 3.1K
11:40 51.32 51.33 51.32 51.33 1.0K
11:41 51.33 51.33 51.32 51.32 1.5K
11:42 51.32 51.32 51.32 51.32 0.0K
11:43 51.32 51.32 51.30 51.30 0.5K
11:44 51.30 51.31 51.30 51.31 0.7K
11:45 51.29 51.31 51.29 51.31 2.9K
11:46 51.31 51.33 51.31 51.33 4.1K
11:47 51.32 51.35 51.32 51.35 1.0K
11:48 51.35 51.35 51.35 51.35 0.3K
11:49 51.35 51.36 51.35 51.36 1.7K
11:50 51.36 51.36 51.35 51.35 0.4K
11:51 51.35 51.35 51.35 51.35 0.4K
11:52 51.35 51.35 51.29 51.32 1.9K
11:53 51.29 51.34 51.29 51.34 0.5K
11:54 51.34 51.36 51.32 51.32 4.8K
11:55 51.32 51.36 51.32 51.36 1.8K
11:56 51.33 51.36 51.33 51.36 0.6K
11:57 51.36 51.40 51.36 51.39 2.5K
11:58 51.40 51.40 51.40 51.40 0.1K
11:59 51.40 51.40 51.40 51.40 0.1K
12:00 51.41 51.41 51.39 51.41 3.1K
12:01 51.41 51.42 51.41 51.42 1.5K
12:02 51.42 51.42 51.39 51.41 5.4K
12:03 51.38 51.38 51.38 51.38 0.3K
12:04 51.41 51.41 51.41 51.41 0.2K
12:05 51.41 51.41 51.40 51.40 0.3K
12:06 51.40 51.41 51.40 51.41 1.1K
12:07 51.41 51.41 51.41 51.41 0.4K
12:08 51.41 51.41 51.41 51.41 0.9K
12:09 51.38 51.38 51.38 51.38 0.3K
12:10 51.39 51.41 51.38 51.38 19.8K
12:11 51.42 51.42 51.40 51.42 0.5K
12:12 51.41 51.42 51.41 51.42 0.6K
12:13 51.42 51.42 51.40 51.40 0.3K
12:14 51.41 51.41 51.37 51.37 0.6K
12:15 51.37 51.40 51.37 51.40 0.6K
12:16 51.40 51.40 51.40 51.40 0.3K
12:17 51.40 51.40 51.40 51.40 0.1K
12:18 51.41 51.41 51.40 51.40 1.5K
12:19 51.38 51.39 51.38 51.39 1.2K
12:20 51.41 51.43 51.41 51.43 2.9K
12:21 51.42 51.44 51.42 51.44 1.8K
12:22 51.44 51.46 51.44 51.44 0.5K
12:23 51.44 51.45 51.44 51.45 0.8K
12:24 51.45 51.45 51.43 51.43 0.8K
12:25 51.43 51.45 51.43 51.45 0.7K
12:26 51.45 51.45 51.45 51.45 0.2K
12:27 51.45 51.48 51.45 51.45 2.1K
12:28 51.45 51.49 51.45 51.45 0.7K
12:29 51.45 51.49 51.45 51.45 0.6K
12:30 51.44 51.49 51.44 51.49 1.3K
12:31 51.48 51.48 51.48 51.48 0.2K
12:32 51.48 51.48 51.47 51.48 0.5K
12:33 51.48 51.48 51.48 51.48 0.4K
12:34 51.48 51.48 51.48 51.48 0.2K
12:35 51.48 51.48 51.48 51.48 0.5K
12:36 51.48 51.49 51.47 51.49 2.0K
12:37 51.49 51.54 51.49 51.54 0.4K
12:38 51.54 51.54 51.54 51.54 0.3K
12:39 51.54 51.54 51.52 51.54 0.5K
12:40 51.52 51.52 51.52 51.52 0.6K
12:41 51.52 51.52 51.45 51.45 19.6K
12:42 51.48 51.48 51.46 51.46 0.5K
12:43 51.47 51.47 51.47 51.47 2.3K
12:44 51.47 51.47 51.47 51.47 0.1K
12:45 51.49 51.49 51.47 51.47 1.6K
12:46 51.47 51.47 51.36 51.36 5.8K
12:47 51.36 51.36 51.34 51.34 1.0K
12:48 51.34 51.42 51.34 51.42 0.3K
12:49 51.42 51.42 51.35 51.42 2.2K
12:50 51.42 51.42 51.34 51.34 0.3K
12:51 51.36 51.42 51.36 51.41 2.5K
12:52 51.44 51.45 51.44 51.44 1.5K
12:53 51.44 51.44 51.41 51.41 1.9K
12:54 51.41 51.45 51.41 51.45 0.8K
12:55 51.46 51.46 51.46 51.46 0.2K
12:56 51.46 51.48 51.45 51.48 1.9K
12:57 51.48 51.48 51.46 51.48 0.9K
12:58 51.45 51.45 51.43 51.43 1.3K
12:59 51.43 51.46 51.43 51.46 0.5K
13:00 51.43 51.43 51.43 51.43 0.6K
13:01 51.43 51.43 51.43 51.43 0.6K
13:02 51.43 51.45 51.43 51.43 1.0K
13:03 51.43 51.47 51.43 51.47 0.3K
13:04 51.43 51.47 51.43 51.47 0.4K
13:05 51.47 51.47 51.41 51.41 1.3K
13:06 51.45 51.45 51.41 51.41 0.6K
13:07 51.41 51.46 51.41 51.46 0.5K
13:08 51.38 51.46 51.38 51.46 0.9K
13:09 51.46 51.46 51.46 51.46 0.2K
13:10 51.46 51.46 51.46 51.46 0.9K
13:11 51.45 51.46 51.45 51.46 0.4K
13:12 51.46 51.46 51.46 51.46 0.4K
13:13 51.46 51.46 51.45 51.45 0.6K
13:14 51.43 51.43 51.42 51.42 1.9K
13:15 51.42 51.42 51.42 51.42 0.1K
13:16 51.42 51.46 51.42 51.46 12.5K
13:17 51.46 51.47 51.46 51.47 1.6K
13:18 51.47 51.47 51.46 51.46 0.1K
13:19 51.46 51.48 51.46 51.48 1.6K
13:20 51.48 51.48 51.47 51.48 0.8K
13:21 51.46 51.47 51.46 51.47 1.1K
13:22 51.47 51.47 51.45 51.45 1.2K
13:23 51.45 51.45 51.45 51.45 0.1K
13:24 51.45 51.46 51.45 51.46 0.5K
13:25 51.46 51.46 51.46 51.46 2.0K
13:26 51.47 51.47 51.43 51.43 1.0K
13:27 51.43 51.43 51.42 51.42 0.5K
13:28 51.42 51.42 51.40 51.40 1.1K
13:29 51.40 51.43 51.40 51.43 1.1K
13:30 51.43 51.43 51.43 51.43 0.6K
13:31 51.45 51.49 51.45 51.49 8.3K
13:32 51.48 51.48 51.48 51.48 2.0K
13:33 51.48 51.48 51.48 51.48 0.4K
13:34 51.47 51.47 51.44 51.44 0.5K
13:35 51.47 51.47 51.47 51.47 0.2K
13:36 51.47 51.50 51.47 51.50 2.5K
13:37 51.49 51.50 51.49 51.50 0.8K
13:38 51.48 51.48 51.46 51.46 1.5K
13:39 51.46 51.46 51.46 51.46 0.2K
13:40 51.46 51.48 51.46 51.47 1.1K
13:41 51.44 51.47 51.44 51.45 26.5K
13:42 51.45 51.49 51.45 51.49 5.9K
13:43 51.49 51.49 51.47 51.47 1.3K
13:44 51.47 51.47 51.47 51.47 0.6K
13:45 51.47 51.47 51.46 51.46 0.5K
13:46 51.46 51.46 51.46 51.46 0.7K
13:47 51.46 51.46 51.43 51.44 2.0K
13:48 51.44 51.45 51.44 51.45 0.6K
13:49 51.47 51.47 51.45 51.45 0.6K
13:50 51.46 51.46 51.44 51.44 1.2K
13:51 51.45 51.45 51.44 51.44 2.8K
13:52 51.46 51.48 51.46 51.48 2.8K
13:53 51.48 51.48 51.47 51.47 0.8K
13:54 51.46 51.46 51.46 51.46 0.9K
13:55 51.46 51.46 51.43 51.43 1.2K
13:56 51.43 51.43 51.35 51.35 3.2K
13:57 51.35 51.46 51.35 51.46 3.6K
13:58 51.46 51.46 51.43 51.43 0.4K
13:59 51.43 51.43 51.40 51.40 1.1K
14:00 51.40 51.42 51.40 51.41 0.7K
14:01 51.41 51.42 51.41 51.42 0.4K
14:02 51.42 51.42 51.39 51.41 1.5K
14:03 51.39 51.42 51.39 51.42 1.2K
14:04 51.42 51.42 51.38 51.38 0.5K
14:05 51.38 51.38 51.38 51.38 0.4K
14:06 51.38 51.38 51.35 51.35 2.8K
14:07 51.34 51.34 51.34 51.34 0.6K
14:08 51.34 51.34 51.27 51.27 1.4K
14:09 51.27 51.32 51.27 51.32 1.6K
14:10 51.32 51.32 51.32 51.32 1.3K
14:11 51.33 51.33 51.32 51.32 0.6K
14:12 51.32 51.37 51.32 51.37 1.5K
14:13 51.37 51.37 51.27 51.28 1.8K
14:14 51.28 51.28 51.28 51.28 0.6K
14:15 51.28 51.28 51.28 51.28 0.6K
14:16 51.28 51.32 51.28 51.28 1.8K
14:17 51.28 51.28 51.28 51.28 1.0K
14:18 51.24 51.24 51.21 51.21 1.3K
14:19 51.22 51.26 51.22 51.26 0.4K
14:20 51.23 51.29 51.23 51.29 4.8K
14:21 51.29 51.29 51.29 51.29 0.0K
14:22 51.29 51.29 51.27 51.27 0.6K
14:23 51.29 51.29 51.27 51.27 0.7K
14:24 51.27 51.27 51.27 51.27 0.2K
14:25 51.27 51.27 51.27 51.27 0.0K
14:26 51.27 51.30 51.27 51.30 2.1K
14:27 51.30 51.30 51.30 51.30 1.0K
14:28 51.29 51.29 51.29 51.29 0.5K
14:29 51.22 51.25 51.21 51.21 1.0K
14:30 51.21 51.21 51.21 51.21 0.9K
14:31 51.21 51.21 51.20 51.20 0.6K
14:32 51.25 51.25 51.25 51.25 0.5K
14:33 51.25 51.25 51.19 51.19 0.9K
14:34 51.19 51.23 51.19 51.23 1.7K
14:35 51.23 51.23 51.23 51.23 1.3K
14:36 51.23 51.23 51.23 51.23 0.3K
14:37 51.23 51.24 51.23 51.24 0.6K
14:38 51.24 51.24 51.21 51.21 2.1K
14:39 51.21 51.23 51.20 51.23 2.0K
14:40 51.21 51.25 51.21 51.25 1.5K
14:41 51.25 51.25 51.25 51.25 0.2K
14:42 51.25 51.25 51.25 51.25 0.5K
14:43 51.25 51.27 51.25 51.27 4.2K
14:44 51.26 51.26 51.26 51.26 1.7K
14:45 51.26 51.26 51.22 51.22 1.1K
14:46 51.23 51.25 51.23 51.25 2.2K
14:47 51.25 51.26 51.25 51.26 0.4K
14:48 51.25 51.25 51.24 51.24 0.9K
14:49 51.24 51.25 51.24 51.25 0.4K
14:50 51.24 51.25 51.24 51.25 1.3K
14:51 51.25 51.25 51.25 51.25 0.4K
14:52 51.25 51.29 51.25 51.29 2.2K
14:53 51.29 51.29 51.28 51.29 0.7K
14:54 51.29 51.29 51.25 51.25 1.8K
14:55 51.26 51.26 51.26 51.26 0.4K
14:56 51.26 51.26 51.26 51.26 0.4K
14:57 51.26 51.26 51.26 51.26 0.4K
14:58 51.24 51.24 51.24 51.24 0.6K
14:59 51.22 51.22 51.22 51.22 0.5K
15:00 51.22 51.25 51.22 51.22 0.9K
15:01 51.24 51.24 51.22 51.24 0.8K
15:02 51.22 51.26 51.22 51.26 2.4K
15:03 51.26 51.26 51.23 51.23 0.6K
15:04 51.26 51.26 51.21 51.21 1.6K
15:05 51.21 51.22 51.21 51.22 0.2K
15:06 51.25 51.29 51.25 51.29 4.5K
15:07 51.29 51.35 51.29 51.30 2.4K
15:08 51.30 51.30 51.29 51.29 0.9K
15:09 51.29 51.32 51.29 51.32 0.5K
15:10 51.32 51.33 51.32 51.33 0.2K
15:11 51.29 51.32 51.29 51.30 2.2K
15:12 51.30 51.38 51.30 51.38 4.8K
15:13 51.38 51.42 51.38 51.42 0.7K
15:14 51.42 51.42 51.36 51.36 3.5K
15:15 51.36 51.36 51.36 51.36 0.6K
15:16 51.36 51.39 51.36 51.38 1.4K
15:17 51.38 51.38 51.38 51.38 1.3K
15:18 51.33 51.33 51.31 51.31 4.4K
15:19 51.31 51.31 51.31 51.31 0.5K
15:20 51.31 51.31 51.28 51.28 0.7K
15:21 51.31 51.31 51.31 51.31 1.4K
15:22 51.30 51.30 51.24 51.24 4.4K
15:23 51.24 51.26 51.24 51.26 0.7K
15:24 51.26 51.29 51.26 51.29 4.9K
15:25 51.29 51.29 51.28 51.28 3.1K
15:26 51.29 51.29 51.28 51.29 2.0K
15:27 51.29 51.32 51.29 51.31 3.4K
15:28 51.31 51.31 51.31 51.31 0.2K
15:29 51.34 51.34 51.33 51.33 1.1K
15:30 51.35 51.35 51.34 51.34 0.8K
15:31 51.34 51.38 51.34 51.38 1.9K
15:32 51.36 51.38 51.35 51.38 8.4K
15:33 51.38 51.38 51.38 51.38 0.7K
15:34 51.38 51.38 51.38 51.38 0.2K
15:35 51.38 51.40 51.38 51.40 2.3K
15:36 51.40 51.40 51.34 51.34 8.4K
15:37 51.35 51.35 51.35 51.35 3.2K
15:38 51.34 51.39 51.34 51.39 19.1K
15:39 51.39 51.39 51.37 51.37 3.5K
15:40 51.33 51.41 51.33 51.40 5.5K
15:41 51.40 51.40 51.34 51.34 3.9K
15:42 51.34 51.34 51.33 51.33 0.2K
15:43 51.34 51.38 51.34 51.37 3.2K
15:44 51.39 51.41 51.39 51.41 2.3K
15:45 51.40 51.40 51.40 51.40 1.1K
15:46 51.40 51.40 51.36 51.38 4.9K
15:47 51.36 51.36 51.32 51.32 5.5K
15:48 51.32 51.36 51.32 51.36 4.0K
15:49 51.36 51.36 51.35 51.35 2.7K
15:50 51.31 51.32 51.31 51.32 6.3K
15:51 51.27 51.27 51.25 51.26 5.6K
15:52 51.26 51.29 51.26 51.29 5.7K
15:53 51.31 51.31 51.25 51.29 3.9K
15:54 51.30 51.32 51.30 51.32 9.1K
15:55 51.32 51.32 51.27 51.27 7.4K
15:56 51.28 51.29 51.26 51.26 13.7K
15:57 51.26 51.28 51.26 51.26 10.4K
15:58 51.24 51.26 51.24 51.26 9.1K
15:59 51.27 51.28 51.24 51.24 12.2K
16:00 51.25 51.70 51.07 51.30 112.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available