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 51.53 51.58 51.48 51.50 17.4K
09:32 51.41 51.41 51.40 51.40 5.2K
09:33 51.40 51.40 51.18 51.18 1.3K
09:34 51.25 51.25 51.14 51.14 0.9K
09:35 51.14 51.24 51.14 51.19 4.6K
09:36 51.19 51.19 51.11 51.11 2.4K
09:37 51.11 51.15 50.92 50.97 20.4K
09:38 50.97 51.02 50.97 50.97 1.6K
09:39 51.02 51.03 51.01 51.03 7.2K
09:40 51.03 51.21 51.03 51.21 1.0K
09:41 51.04 51.24 51.04 51.24 1.8K
09:42 51.24 51.24 51.16 51.16 1.3K
09:43 51.16 51.25 51.16 51.25 0.6K
09:44 51.25 51.35 51.19 51.35 2.4K
09:45 51.35 51.36 51.35 51.36 0.8K
09:46 51.36 51.36 51.36 51.36 0.6K
09:47 51.35 51.37 51.26 51.37 1.2K
09:48 51.28 51.32 51.28 51.32 1.1K
09:49 51.32 51.32 51.32 51.32 0.8K
09:50 51.36 51.40 51.36 51.40 2.7K
09:51 51.40 51.40 51.32 51.32 0.9K
09:52 51.36 51.36 51.36 51.36 0.5K
09:53 51.36 51.36 51.30 51.30 0.3K
09:54 51.30 51.30 51.30 51.30 0.3K
09:55 51.35 51.35 51.26 51.26 1.4K
09:56 51.20 51.30 51.20 51.30 1.8K
09:57 51.29 51.29 51.29 51.29 0.8K
09:58 51.29 51.29 51.29 51.29 0.1K
09:59 51.28 51.28 51.27 51.27 1.5K
10:00 51.27 51.27 51.27 51.27 1.2K
10:01 51.20 51.20 51.20 51.20 0.2K
10:02 51.20 51.20 51.15 51.17 6.1K
10:03 51.09 51.09 51.09 51.09 1.0K
10:04 51.09 51.13 51.09 51.13 1.7K
10:05 51.12 51.15 51.12 51.12 10.3K
10:06 51.12 51.12 51.12 51.12 0.1K
10:07 51.12 51.12 51.11 51.11 0.6K
10:08 51.11 51.13 51.11 51.13 1.9K
10:09 51.13 51.15 51.08 51.15 1.5K
10:10 51.00 51.00 50.99 50.99 1.5K
10:11 50.99 51.00 50.99 51.00 0.4K
10:12 51.00 51.09 51.00 51.09 5.3K
10:13 51.09 51.09 51.03 51.03 1.4K
10:14 51.03 51.03 51.03 51.03 0.4K
10:15 51.03 51.04 51.03 51.04 0.6K
10:16 51.04 51.06 51.04 51.06 0.2K
10:17 51.06 51.06 51.01 51.01 0.9K
10:18 51.01 51.01 51.01 51.01 0.0K
10:19 51.01 51.01 51.01 51.01 0.2K
10:20 51.01 51.05 51.01 51.05 1.5K
10:21 51.01 51.04 51.00 51.00 3.1K
10:22 51.01 51.01 51.01 51.01 3.1K
10:23 51.01 51.04 51.01 51.04 3.5K
10:24 51.04 51.08 51.04 51.07 4.1K
10:25 51.07 51.07 51.07 51.07 0.8K
10:26 51.07 51.07 51.05 51.05 5.6K
10:27 51.05 51.07 51.05 51.07 0.5K
10:28 51.07 51.08 51.07 51.08 1.0K
10:29 51.07 51.09 51.07 51.09 2.2K
10:30 51.09 51.09 51.09 51.09 0.6K
10:31 51.09 51.13 51.09 51.13 0.8K
10:32 51.13 51.16 51.13 51.15 2.3K
10:33 51.15 51.15 51.09 51.09 3.4K
10:34 51.09 51.09 51.09 51.09 0.1K
10:35 51.09 51.09 51.09 51.09 0.6K
10:36 51.09 51.10 51.04 51.08 2.7K
10:37 51.08 51.08 51.08 51.08 0.2K
10:38 51.08 51.08 51.08 51.08 1.1K
10:39 51.08 51.08 51.08 51.08 0.5K
10:40 51.08 51.08 51.08 51.08 1.6K
10:41 51.08 51.08 51.08 51.08 0.0K
10:42 51.02 51.04 50.96 51.04 7.6K
10:43 51.04 51.08 51.04 51.07 1.6K
10:44 51.07 51.09 51.07 51.09 1.0K
10:45 51.09 51.09 51.09 51.09 0.2K
10:46 51.09 51.10 51.09 51.09 0.8K
10:47 51.07 51.07 51.06 51.06 2.7K
10:48 51.06 51.08 51.06 51.08 4.3K
10:49 51.08 51.09 51.08 51.09 0.5K
10:50 51.09 51.09 51.07 51.08 2.2K
10:51 51.06 51.09 51.05 51.09 2.7K
10:52 51.09 51.09 51.07 51.07 0.0K
10:53 51.08 51.08 51.08 51.08 17.0K
10:54 51.08 51.08 51.01 51.01 0.5K
10:55 51.02 51.02 51.01 51.01 2.5K
10:56 51.01 51.04 51.01 51.04 5.3K
10:57 51.03 51.03 51.03 51.03 1.5K
10:58 51.01 51.01 50.97 50.97 1.9K
10:59 50.98 51.00 50.98 50.98 1.7K
11:00 50.97 50.97 50.97 50.97 3.1K
11:01 51.00 51.00 50.99 50.99 6.5K
11:02 50.99 51.00 50.99 50.99 1.2K
11:03 50.98 50.98 50.94 50.96 6.4K
11:04 50.92 50.94 50.92 50.94 2.1K
11:05 50.94 50.98 50.94 50.98 3.1K
11:06 50.97 51.01 50.97 50.99 5.7K
11:07 50.96 50.96 50.96 50.96 2.0K
11:08 50.96 50.97 50.94 50.97 0.7K
11:09 50.97 50.98 50.97 50.98 0.8K
11:10 50.98 50.98 50.94 50.94 1.4K
11:11 50.94 51.01 50.94 51.01 10.3K
11:12 51.01 51.01 50.98 50.98 2.8K
11:13 50.98 50.99 50.98 50.99 2.2K
11:14 50.97 50.98 50.96 50.96 2.6K
11:15 50.97 50.97 50.94 50.94 14.5K
11:16 50.94 50.94 50.93 50.94 2.9K
11:17 50.92 50.96 50.92 50.96 18.0K
11:18 51.00 51.00 51.00 51.00 6.8K
11:19 51.06 51.06 50.96 50.96 2.2K
11:20 50.95 50.98 50.95 50.98 1.7K
11:21 50.98 50.98 50.96 50.96 1.1K
11:22 50.95 50.95 50.95 50.95 1.4K
11:23 50.95 50.95 50.92 50.92 1.2K
11:24 50.92 50.94 50.92 50.94 1.6K
11:25 50.96 50.97 50.96 50.97 1.7K
11:26 50.94 50.94 50.92 50.93 1.2K
11:27 50.95 50.95 50.95 50.95 1.4K
11:28 50.95 50.95 50.90 50.91 0.4K
11:29 50.92 50.92 50.92 50.92 0.8K
11:30 50.93 50.93 50.93 50.93 2.0K
11:31 50.93 50.98 50.93 50.98 20.4K
11:32 50.98 50.98 50.98 50.98 0.7K
11:33 50.99 51.00 50.99 51.00 1.2K
11:34 51.00 51.03 50.98 51.03 4.6K
11:35 51.06 51.08 51.06 51.08 1.6K
11:36 51.05 51.09 51.05 51.09 1.9K
11:37 51.09 51.14 51.09 51.14 1.8K
11:38 51.12 51.16 51.12 51.14 16.6K
11:39 51.15 51.15 51.14 51.14 13.1K
11:40 51.14 51.15 51.13 51.15 2.8K
11:41 51.14 51.14 51.14 51.14 0.4K
11:42 51.20 51.20 51.16 51.16 6.8K
11:43 51.16 51.16 51.16 51.16 0.5K
11:44 51.20 51.20 51.17 51.17 2.0K
11:45 51.17 51.20 51.17 51.20 1.3K
11:46 51.20 51.20 51.19 51.20 1.5K
11:47 51.24 51.24 51.18 51.20 1.0K
11:48 51.20 51.21 51.18 51.18 1.8K
11:49 51.21 51.21 51.19 51.20 1.4K
11:50 51.20 51.20 51.19 51.19 0.2K
11:51 51.17 51.21 51.17 51.21 2.6K
11:52 51.21 51.21 51.21 51.21 0.0K
11:53 51.19 51.25 51.19 51.25 4.4K
11:54 51.25 51.26 51.24 51.24 3.4K
11:55 51.24 51.24 51.21 51.21 1.5K
11:56 51.21 51.21 51.21 51.21 2.0K
11:57 51.21 51.21 51.21 51.21 0.0K
11:58 51.21 51.21 51.20 51.20 1.0K
11:59 51.20 51.21 51.20 51.21 1.2K
12:00 51.21 51.22 51.21 51.22 1.1K
12:01 51.22 51.22 51.19 51.19 3.4K
12:02 51.19 51.19 51.19 51.19 0.1K
12:03 51.17 51.17 51.16 51.16 2.1K
12:04 51.16 51.17 51.16 51.16 2.0K
12:05 51.16 51.16 51.16 51.16 2.6K
12:06 51.16 51.17 51.16 51.17 1.5K
12:07 51.17 51.17 51.14 51.15 0.4K
12:08 51.15 51.15 51.15 51.15 2.0K
12:09 51.16 51.16 51.16 51.16 2.1K
12:10 51.15 51.16 51.15 51.16 3.0K
12:11 51.16 51.17 51.15 51.15 1.0K
12:12 51.15 51.15 51.15 51.15 1.5K
12:13 51.15 51.15 51.15 51.15 0.0K
12:14 51.15 51.15 51.13 51.13 2.2K
12:15 51.15 51.16 51.15 51.16 1.9K
12:16 51.16 51.16 51.16 51.16 0.1K
12:17 51.15 51.15 51.15 51.15 1.5K
12:18 51.16 51.17 51.16 51.17 4.0K
12:19 51.17 51.17 51.17 51.17 0.3K
12:20 51.18 51.19 51.18 51.19 1.8K
12:21 51.19 51.19 51.17 51.17 2.9K
12:22 51.16 51.16 51.16 51.16 0.5K
12:23 51.16 51.16 51.16 51.16 0.9K
12:24 51.17 51.17 51.15 51.16 6.1K
12:25 51.17 51.17 51.16 51.16 0.7K
12:26 51.17 51.17 51.17 51.17 1.2K
12:27 51.18 51.18 51.18 51.18 0.8K
12:28 51.18 51.18 51.16 51.16 2.0K
12:29 51.17 51.17 51.16 51.16 1.7K
12:30 51.16 51.18 51.16 51.17 2.5K
12:31 51.17 51.17 51.17 51.17 2.2K
12:32 51.17 51.17 51.17 51.17 0.7K
12:33 51.17 51.17 51.17 51.17 1.7K
12:34 51.17 51.17 51.15 51.15 3.6K
12:35 51.15 51.16 51.15 51.16 0.2K
12:36 51.15 51.15 51.14 51.14 1.4K
12:37 51.14 51.15 51.14 51.15 2.6K
12:38 51.15 51.15 51.15 51.15 0.4K
12:39 51.15 51.15 51.13 51.13 2.1K
12:40 51.13 51.13 51.13 51.13 0.5K
12:41 51.13 51.13 51.13 51.13 2.6K
12:42 51.13 51.13 51.10 51.11 3.0K
12:43 51.11 51.11 51.11 51.11 4.3K
12:44 51.11 51.11 51.11 51.11 0.2K
12:45 51.12 51.15 51.12 51.15 2.2K
12:46 51.15 51.15 51.15 51.15 2.8K
12:47 51.15 51.15 51.15 51.15 0.5K
12:48 51.15 51.15 51.13 51.13 0.8K
12:49 51.14 51.14 51.13 51.13 1.6K
12:50 51.13 51.14 51.12 51.14 3.0K
12:51 51.14 51.14 51.14 51.14 1.6K
12:52 51.14 51.21 51.14 51.21 1.5K
12:53 51.21 51.21 51.20 51.20 1.4K
12:54 51.20 51.20 51.20 51.20 0.7K
12:55 51.20 51.20 51.20 51.20 0.3K
12:56 51.21 51.21 51.19 51.19 1.4K
12:57 51.19 51.19 51.18 51.18 1.4K
12:58 51.18 51.18 51.17 51.17 0.5K
12:59 51.17 51.19 51.17 51.19 3.8K
13:00 51.19 51.22 51.19 51.22 8.1K
13:01 51.22 51.23 51.21 51.21 1.6K
13:02 51.21 51.21 51.21 51.21 0.1K
13:03 51.21 51.21 51.21 51.21 0.8K
13:04 51.21 51.21 51.21 51.21 0.4K
13:05 51.21 51.23 51.21 51.23 1.9K
13:06 51.23 51.24 51.23 51.24 3.1K
13:07 51.24 51.24 51.24 51.24 0.8K
13:08 51.24 51.26 51.24 51.26 2.5K
13:09 51.26 51.26 51.26 51.26 1.1K
13:10 51.27 51.27 51.26 51.26 1.0K
13:11 51.26 51.26 51.25 51.25 1.0K
13:12 51.25 51.25 51.25 51.25 1.7K
13:13 51.25 51.25 51.25 51.25 0.4K
13:14 51.27 51.28 51.27 51.28 2.2K
13:15 51.28 51.29 51.28 51.29 1.9K
13:16 51.29 51.29 51.27 51.27 1.7K
13:17 51.26 51.26 51.26 51.26 1.3K
13:18 51.25 51.27 51.25 51.26 2.4K
13:19 51.26 51.26 51.25 51.25 0.7K
13:20 51.24 51.25 51.24 51.25 2.2K
13:21 51.27 51.28 51.27 51.28 1.4K
13:22 51.28 51.28 51.25 51.26 1.4K
13:23 51.26 51.26 51.24 51.24 0.4K
13:24 51.24 51.24 51.24 51.24 1.0K
13:25 51.25 51.33 51.25 51.33 6.8K
13:26 51.33 51.33 51.33 51.33 0.5K
13:27 51.33 51.33 51.33 51.33 1.3K
13:28 51.33 51.33 51.33 51.33 0.1K
13:29 51.36 51.36 51.30 51.30 0.8K
13:30 51.30 51.30 51.30 51.30 0.9K
13:31 51.31 51.31 51.31 51.31 1.1K
13:32 51.31 51.31 51.29 51.29 0.6K
13:33 51.31 51.31 51.31 51.31 1.3K
13:34 51.31 51.31 51.30 51.30 2.3K
13:35 51.30 51.30 51.28 51.28 0.4K
13:36 51.28 51.31 51.28 51.31 2.1K
13:37 51.31 51.31 51.31 51.31 0.2K
13:38 51.29 51.29 51.29 51.29 13.9K
13:39 51.30 51.35 51.30 51.35 17.6K
13:40 51.35 51.35 51.35 51.35 0.3K
13:41 51.34 51.39 51.34 51.39 9.1K
13:42 51.39 51.41 51.38 51.38 2.3K
13:43 51.38 51.40 51.38 51.40 5.0K
13:44 51.40 51.40 51.37 51.37 1.6K
13:45 51.37 51.37 51.37 51.37 2.1K
13:46 51.36 51.38 51.36 51.38 5.7K
13:47 51.37 51.37 51.36 51.36 1.5K
13:48 51.34 51.37 51.34 51.37 1.7K
13:49 51.34 51.34 51.32 51.32 6.9K
13:50 51.33 51.33 51.33 51.33 2.0K
13:51 51.34 51.34 51.34 51.34 3.5K
13:52 51.36 51.37 51.36 51.37 5.8K
13:53 51.34 51.34 51.34 51.34 1.1K
13:54 51.34 51.35 51.33 51.34 2.2K
13:55 51.36 51.36 51.34 51.34 4.9K
13:56 51.34 51.34 51.31 51.31 2.8K
13:57 51.31 51.31 51.28 51.29 5.7K
13:58 51.30 51.30 51.30 51.30 1.5K
13:59 51.30 51.30 51.27 51.27 3.4K
14:00 51.27 51.27 51.27 51.27 4.8K
14:01 51.27 51.28 51.27 51.28 0.9K
14:02 51.28 51.28 51.28 51.28 0.3K
14:03 51.29 51.29 51.27 51.28 8.2K
14:04 51.28 51.28 51.26 51.26 3.5K
14:05 51.26 51.26 51.26 51.26 0.7K
14:06 51.26 51.26 51.26 51.26 5.5K
14:07 51.26 51.27 51.26 51.27 0.9K
14:08 51.29 51.29 51.29 51.29 4.8K
14:09 51.29 51.29 51.28 51.28 1.3K
14:10 51.29 51.29 51.29 51.29 1.2K
14:11 51.32 51.33 51.32 51.33 11.7K
14:12 51.32 51.32 51.32 51.32 4.5K
14:13 51.31 51.34 51.31 51.34 1.1K
14:14 51.36 51.36 51.36 51.36 4.8K
14:15 51.36 51.36 51.36 51.36 0.3K
14:16 51.36 51.37 51.36 51.37 6.7K
14:17 51.37 51.37 51.37 51.37 0.1K
14:18 51.37 51.37 51.37 51.37 0.6K
14:19 51.37 51.38 51.35 51.37 5.7K
14:20 51.37 51.37 51.37 51.37 0.4K
14:21 51.38 51.38 51.38 51.38 0.4K
14:22 51.39 51.39 51.36 51.36 6.2K
14:23 51.36 51.36 51.36 51.36 0.9K
14:24 51.38 51.42 51.38 51.42 16.3K
14:25 51.43 51.43 51.43 51.43 2.6K
14:26 51.43 51.44 51.43 51.44 2.1K
14:27 51.45 51.45 51.45 51.45 1.0K
14:28 51.45 51.45 51.43 51.45 12.0K
14:29 51.44 51.47 51.44 51.47 5.6K
14:30 51.48 51.55 51.48 51.55 5.6K
14:31 51.55 51.55 51.55 51.55 1.3K
14:32 51.51 51.51 51.51 51.51 4.6K
14:33 51.55 51.58 51.55 51.58 5.3K
14:34 51.58 51.58 51.58 51.58 1.8K
14:35 51.56 51.56 51.50 51.52 10.3K
14:36 51.52 51.52 51.50 51.50 64.2K
14:37 51.50 51.50 51.50 51.50 1.0K
14:38 51.50 51.51 51.50 51.51 10.8K
14:39 51.51 51.51 51.51 51.51 3.0K
14:40 51.49 51.50 51.49 51.50 4.4K
14:41 51.48 51.48 51.45 51.47 10.5K
14:42 51.47 51.49 51.47 51.49 0.6K
14:43 51.48 51.48 51.45 51.46 3.2K
14:44 51.47 51.47 51.46 51.47 10.3K
14:45 51.47 51.47 51.47 51.47 0.3K
14:46 51.47 51.47 51.47 51.47 7.9K
14:47 51.47 51.48 51.47 51.47 3.2K
14:48 51.47 51.47 51.45 51.45 8.7K
14:49 51.44 51.44 51.43 51.43 5.7K
14:50 51.43 51.44 51.43 51.44 2.8K
14:51 51.44 51.44 51.43 51.43 1.5K
14:52 51.43 51.45 51.43 51.43 6.7K
14:53 51.43 51.44 51.43 51.44 0.9K
14:54 51.43 51.43 51.43 51.43 3.5K
14:55 51.43 51.45 51.43 51.45 4.3K
14:56 51.45 51.48 51.45 51.48 6.7K
14:57 51.49 51.49 51.49 51.49 7.8K
14:58 51.49 51.50 51.49 51.50 3.8K
14:59 51.50 51.51 51.50 51.50 7.9K
15:00 51.49 51.51 51.48 51.51 8.4K
15:01 51.51 51.51 51.50 51.50 1.2K
15:02 51.51 51.51 51.51 51.51 0.8K
15:03 51.49 51.50 51.48 51.50 9.7K
15:04 51.50 51.50 51.50 51.50 3.8K
15:05 51.50 51.50 51.48 51.48 4.8K
15:06 51.48 51.49 51.48 51.49 5.0K
15:07 51.46 51.46 51.45 51.45 4.1K
15:08 51.45 51.48 51.43 51.48 5.3K
15:09 51.48 51.48 51.46 51.46 0.8K
15:10 51.46 51.46 51.46 51.46 3.2K
15:11 51.47 51.50 51.46 51.50 13.1K
15:12 51.48 51.48 51.48 51.48 0.4K
15:13 51.48 51.48 51.47 51.47 2.9K
15:14 51.46 51.50 51.46 51.50 4.9K
15:15 51.50 51.50 51.46 51.46 6.3K
15:16 51.45 51.45 51.44 51.44 6.2K
15:17 51.47 51.47 51.45 51.45 7.0K
15:18 51.45 51.45 51.45 51.45 1.2K
15:19 51.46 51.49 51.44 51.49 18.4K
15:20 51.49 51.49 51.48 51.48 1.7K
15:21 51.48 51.52 51.48 51.51 10.5K
15:22 51.53 51.56 51.52 51.56 5.7K
15:23 51.53 51.53 51.49 51.49 4.4K
15:24 51.51 51.51 51.50 51.51 12.4K
15:25 51.53 51.53 51.53 51.53 20.6K
15:26 51.53 51.53 51.53 51.53 0.5K
15:27 51.51 51.51 51.51 51.51 4.3K
15:28 51.49 51.50 51.48 51.48 15.2K
15:29 51.48 51.48 51.42 51.42 55.6K
15:30 51.42 51.42 51.41 51.41 9.2K
15:31 51.42 51.42 51.41 51.41 2.1K
15:32 51.35 51.35 51.34 51.34 7.9K
15:33 51.32 51.32 51.30 51.30 3.6K
15:34 51.30 51.33 51.30 51.32 12.3K
15:35 51.33 51.33 51.30 51.30 9.2K
15:36 51.29 51.29 51.29 51.29 9.2K
15:37 51.29 51.29 51.28 51.28 2.8K
15:38 51.26 51.26 51.24 51.24 4.7K
15:39 51.21 51.24 51.21 51.22 10.3K
15:40 51.22 51.22 51.21 51.22 2.5K
15:41 51.24 51.24 51.18 51.18 2.6K
15:42 51.18 51.19 51.12 51.12 10.3K
15:43 51.13 51.14 51.11 51.11 7.4K
15:44 51.08 51.12 51.07 51.12 13.4K
15:45 51.11 51.11 51.09 51.09 2.5K
15:46 51.12 51.12 51.09 51.11 9.8K
15:47 51.09 51.15 51.09 51.13 31.4K
15:48 51.13 51.17 51.09 51.09 7.4K
15:49 51.07 51.08 51.06 51.07 6.6K
15:50 51.12 51.12 51.09 51.11 7.5K
15:51 51.07 51.07 51.03 51.03 6.7K
15:52 51.03 51.03 51.01 51.01 17.4K
15:53 50.98 50.98 50.95 50.95 9.2K
15:54 50.97 50.99 50.93 50.93 14.2K
15:55 50.92 50.94 50.92 50.92 9.6K
15:56 50.93 51.05 50.93 50.94 31.6K
15:57 50.92 51.00 50.92 50.95 28.5K
15:58 51.01 51.05 51.01 51.05 26.4K
15:59 51.07 51.07 51.01 51.01 18.6K
16:00 50.99 51.57 50.86 51.06 164.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available