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 51.19 51.51 51.19 51.40 7.5K
09:32 51.40 51.40 51.25 51.25 0.8K
09:33 51.25 51.25 51.25 51.25 0.1K
09:34 51.30 51.30 51.30 51.30 1.7K
09:35 51.30 51.30 51.30 51.30 0.6K
09:36 51.30 51.44 51.30 51.44 0.9K
09:37 51.44 51.44 51.44 51.44 0.1K
09:38 51.43 51.50 51.43 51.48 1.8K
09:39 51.48 51.48 51.48 51.48 0.6K
09:40 51.49 51.51 51.49 51.51 5.0K
09:41 51.46 51.46 51.43 51.43 2.1K
09:42 51.43 51.43 51.43 51.43 0.5K
09:43 51.55 51.55 51.55 51.55 7.9K
09:44 51.55 51.55 51.55 51.55 0.0K
09:45 51.55 51.58 51.52 51.52 2.1K
09:46 51.52 51.52 51.52 51.52 0.1K
09:47 51.52 51.52 51.50 51.50 1.2K
09:48 51.50 51.51 51.50 51.51 1.4K
09:49 51.51 51.51 51.51 51.51 0.2K
09:50 51.51 51.54 51.51 51.54 0.4K
09:51 51.54 51.54 51.54 51.54 0.1K
09:52 51.48 51.48 51.41 51.41 2.0K
09:53 51.41 51.45 51.41 51.42 1.3K
09:54 51.37 51.37 51.37 51.37 3.2K
09:55 51.37 51.37 51.37 51.37 0.0K
09:56 51.37 51.40 51.35 51.35 3.0K
09:57 51.39 51.39 51.35 51.35 2.2K
09:58 51.35 51.35 51.35 51.35 0.1K
09:59 51.30 51.30 51.27 51.28 2.0K
10:00 51.28 51.28 51.22 51.24 1.3K
10:01 51.28 51.28 51.26 51.26 5.9K
10:02 51.26 51.34 51.26 51.33 10.4K
10:03 51.33 51.33 51.33 51.33 0.1K
10:04 51.33 51.34 51.33 51.34 0.6K
10:05 51.34 51.34 51.34 51.34 0.3K
10:06 51.33 51.33 51.33 51.33 3.8K
10:07 51.33 51.33 51.33 51.33 1.2K
10:08 51.33 51.33 51.33 51.33 0.2K
10:09 51.37 51.37 51.37 51.37 1.5K
10:10 51.42 51.42 51.40 51.40 2.7K
10:11 51.40 51.40 51.40 51.40 0.0K
10:12 51.40 51.41 51.33 51.33 2.2K
10:13 51.33 51.33 51.33 51.33 0.0K
10:14 51.33 51.33 51.33 51.33 0.2K
10:15 51.31 51.31 51.31 51.31 1.9K
10:16 51.31 51.31 51.31 51.31 0.0K
10:17 51.31 51.32 51.25 51.25 1.5K
10:18 51.25 51.25 51.25 51.25 1.6K
10:19 51.25 51.26 51.25 51.26 0.3K
10:20 51.26 51.26 51.26 51.26 0.1K
10:21 51.26 51.26 51.26 51.26 0.2K
10:22 51.26 51.26 51.22 51.22 1.3K
10:23 51.20 51.25 51.17 51.25 4.4K
10:24 51.23 51.26 51.23 51.26 2.1K
10:25 51.26 51.26 51.26 51.26 1.0K
10:26 51.27 51.29 51.27 51.29 2.6K
10:27 51.29 51.29 51.22 51.22 3.2K
10:28 51.22 51.22 51.22 51.22 0.1K
10:29 51.16 51.22 51.12 51.12 2.1K
10:30 51.12 51.12 51.12 51.12 0.2K
10:31 51.12 51.12 51.12 51.12 0.6K
10:32 51.12 51.12 51.12 51.12 0.0K
10:33 51.13 51.21 51.13 51.21 0.8K
10:34 51.21 51.21 51.14 51.14 0.4K
10:35 51.10 51.12 51.08 51.12 2.3K
10:36 51.12 51.12 51.08 51.08 0.7K
10:37 51.08 51.17 51.08 51.17 2.3K
10:38 51.17 51.18 51.17 51.18 0.9K
10:39 51.18 51.21 51.18 51.21 0.4K
10:40 51.21 51.23 51.21 51.21 3.5K
10:41 51.22 51.22 51.22 51.22 0.7K
10:42 51.23 51.23 51.19 51.19 8.4K
10:43 51.19 51.21 51.19 51.21 3.4K
10:44 51.20 51.20 51.20 51.20 0.6K
10:45 51.18 51.18 51.18 51.18 0.3K
10:46 51.15 51.15 51.13 51.13 2.5K
10:47 51.13 51.13 51.06 51.06 2.1K
10:48 51.06 51.07 51.04 51.04 4.3K
10:49 51.03 51.03 50.94 50.94 2.5K
10:50 50.94 51.00 50.94 50.99 8.7K
10:51 50.97 51.01 50.97 51.01 1.3K
10:52 51.01 51.03 51.01 51.01 2.1K
10:53 51.01 51.06 51.01 51.06 2.8K
10:54 51.10 51.10 51.10 51.10 1.6K
10:55 51.05 51.05 51.04 51.04 1.9K
10:56 51.04 51.04 51.04 51.04 0.1K
10:57 51.04 51.04 50.96 50.96 1.0K
10:58 50.98 50.98 50.95 50.95 2.0K
10:59 50.95 50.98 50.92 50.92 2.0K
11:00 50.92 50.92 50.84 50.84 8.1K
11:01 50.84 50.87 50.84 50.87 4.4K
11:02 50.87 50.87 50.87 50.87 0.6K
11:03 50.83 50.84 50.80 50.80 23.7K
11:04 50.79 50.79 50.79 50.79 2.0K
11:05 50.78 50.78 50.78 50.78 1.1K
11:06 50.78 50.79 50.78 50.79 3.1K
11:07 50.78 50.79 50.76 50.79 5.5K
11:08 50.79 50.79 50.79 50.79 0.0K
11:09 50.79 50.89 50.79 50.89 30.3K
11:10 50.91 50.91 50.86 50.86 14.9K
11:11 50.86 50.89 50.86 50.89 0.5K
11:12 50.91 51.01 50.91 50.97 5.7K
11:13 50.97 51.01 50.97 51.00 1.0K
11:14 50.98 50.98 50.96 50.96 2.2K
11:15 50.98 50.98 50.95 50.95 1.2K
11:16 50.95 50.95 50.95 50.95 0.7K
11:17 50.95 50.95 50.94 50.95 1.5K
11:18 51.00 51.00 50.98 50.98 1.1K
11:19 50.96 50.96 50.88 50.88 11.6K
11:20 50.88 50.95 50.88 50.95 0.3K
11:21 50.95 50.95 50.85 50.85 3.1K
11:22 50.85 50.85 50.84 50.84 1.9K
11:23 50.85 50.85 50.77 50.77 1.5K
11:24 50.78 50.79 50.78 50.78 2.4K
11:25 50.79 50.79 50.77 50.77 0.5K
11:26 50.79 50.80 50.77 50.78 3.6K
11:27 50.78 50.79 50.78 50.79 1.7K
11:28 50.79 50.79 50.79 50.79 1.0K
11:29 50.77 50.78 50.77 50.78 0.6K
11:30 50.77 50.77 50.71 50.74 14.1K
11:31 50.74 50.77 50.74 50.75 5.8K
11:32 50.69 50.72 50.69 50.71 2.6K
11:33 50.71 50.72 50.71 50.71 1.2K
11:34 50.69 50.69 50.67 50.67 1.1K
11:35 50.68 50.74 50.68 50.74 6.2K
11:36 50.78 50.78 50.78 50.78 8.9K
11:37 50.78 50.78 50.76 50.76 2.7K
11:38 50.76 50.76 50.74 50.75 1.1K
11:39 50.70 50.78 50.70 50.78 5.8K
11:40 50.78 50.78 50.77 50.77 0.4K
11:41 50.77 50.77 50.77 50.77 0.2K
11:42 50.77 50.81 50.77 50.81 4.7K
11:43 50.81 50.82 50.78 50.78 5.7K
11:44 50.79 50.79 50.79 50.79 3.0K
11:45 50.79 50.83 50.79 50.83 4.9K
11:46 50.83 50.83 50.80 50.80 4.1K
11:47 50.79 50.79 50.79 50.79 0.2K
11:48 50.80 50.80 50.80 50.80 3.5K
11:49 50.79 50.79 50.77 50.77 1.2K
11:50 50.77 50.77 50.76 50.76 1.2K
11:51 50.74 50.78 50.74 50.78 9.4K
11:52 50.78 50.78 50.78 50.78 0.2K
11:53 50.78 50.79 50.77 50.77 0.4K
11:54 50.77 50.77 50.77 50.77 0.4K
11:55 50.80 50.80 50.76 50.76 5.5K
11:56 50.76 50.76 50.73 50.76 5.3K
11:57 50.76 50.79 50.76 50.79 1.3K
11:58 50.76 50.76 50.73 50.73 3.3K
11:59 50.73 50.76 50.73 50.76 0.5K
12:00 50.76 50.76 50.72 50.72 1.2K
12:01 50.72 50.72 50.72 50.72 1.5K
12:02 50.71 50.75 50.71 50.75 5.0K
12:03 50.75 50.75 50.75 50.75 0.1K
12:04 50.75 50.76 50.75 50.75 4.3K
12:05 50.75 50.75 50.70 50.70 14.4K
12:06 50.70 50.70 50.70 50.70 0.2K
12:07 50.73 50.76 50.73 50.76 3.2K
12:08 50.76 50.76 50.70 50.70 3.6K
12:09 50.70 50.70 50.69 50.69 2.6K
12:10 50.70 50.70 50.67 50.68 2.6K
12:11 50.68 50.70 50.68 50.70 3.6K
12:12 50.70 50.71 50.70 50.71 4.4K
12:13 50.71 50.72 50.71 50.72 4.2K
12:14 50.72 50.72 50.72 50.72 0.4K
12:15 50.72 50.77 50.72 50.77 2.9K
12:16 50.77 50.79 50.77 50.79 3.0K
12:17 50.81 50.83 50.81 50.83 1.8K
12:18 50.84 50.84 50.84 50.84 3.1K
12:19 50.84 50.84 50.84 50.84 0.2K
12:20 50.84 50.84 50.84 50.84 0.2K
12:21 50.85 50.85 50.85 50.85 1.2K
12:22 50.86 50.87 50.86 50.87 2.2K
12:23 50.86 50.87 50.86 50.87 0.6K
12:24 50.87 50.87 50.86 50.87 2.6K
12:25 50.87 50.87 50.86 50.86 0.3K
12:26 50.86 50.89 50.86 50.89 4.9K
12:27 50.91 50.91 50.90 50.90 2.6K
12:28 50.91 50.91 50.88 50.91 5.8K
12:29 50.91 50.93 50.91 50.93 4.7K
12:30 50.93 50.93 50.93 50.93 0.6K
12:31 50.93 50.93 50.93 50.93 0.5K
12:32 50.93 50.93 50.90 50.90 2.2K
12:33 50.90 50.90 50.87 50.87 2.4K
12:34 50.89 50.91 50.89 50.91 4.0K
12:35 50.91 50.91 50.91 50.91 0.3K
12:36 50.92 50.92 50.89 50.89 1.6K
12:37 50.89 50.89 50.87 50.89 0.7K
12:38 50.89 50.89 50.89 50.89 0.6K
12:39 50.89 50.91 50.89 50.91 14.4K
12:40 50.93 50.93 50.93 50.93 2.9K
12:41 50.93 50.93 50.93 50.93 1.8K
12:42 50.93 50.93 50.91 50.93 1.3K
12:43 50.93 50.93 50.92 50.92 2.5K
12:44 50.92 50.95 50.92 50.95 0.8K
12:45 50.94 50.95 50.93 50.93 3.4K
12:46 50.92 50.92 50.92 50.92 0.1K
12:47 50.92 50.92 50.92 50.92 1.4K
12:48 50.92 50.92 50.88 50.88 0.6K
12:49 50.88 50.88 50.88 50.88 0.6K
12:50 50.84 50.84 50.84 50.84 2.8K
12:51 50.84 50.85 50.84 50.85 0.7K
12:52 50.85 50.85 50.84 50.84 0.5K
12:53 50.86 50.86 50.81 50.81 1.0K
12:54 50.81 50.84 50.81 50.83 2.2K
12:55 50.80 50.85 50.80 50.85 5.6K
12:56 50.83 50.83 50.83 50.83 1.4K
12:57 50.83 50.83 50.81 50.81 1.3K
12:58 50.81 50.81 50.79 50.79 2.2K
12:59 50.79 50.79 50.79 50.79 0.6K
13:00 50.79 50.79 50.78 50.78 1.8K
13:01 50.78 50.78 50.77 50.77 1.6K
13:02 50.76 50.76 50.76 50.76 1.3K
13:03 50.76 50.76 50.75 50.75 4.6K
13:04 50.75 50.75 50.74 50.75 3.5K
13:05 50.75 50.75 50.75 50.75 3.1K
13:06 50.75 50.80 50.75 50.80 0.6K
13:07 50.81 50.82 50.80 50.80 0.8K
13:08 50.81 50.81 50.79 50.79 1.6K
13:09 50.81 50.82 50.81 50.82 1.9K
13:10 50.82 50.83 50.82 50.83 1.5K
13:11 50.88 50.89 50.88 50.89 1.5K
13:12 50.89 50.89 50.88 50.88 0.9K
13:13 50.88 50.88 50.88 50.88 0.0K
13:14 50.88 50.88 50.86 50.86 2.1K
13:15 50.86 50.86 50.81 50.84 7.7K
13:16 50.84 50.84 50.84 50.84 0.2K
13:17 50.84 50.86 50.84 50.86 0.4K
13:18 50.86 50.86 50.86 50.86 0.9K
13:19 50.86 50.86 50.86 50.86 0.0K
13:20 50.85 50.86 50.85 50.85 1.2K
13:21 50.85 50.86 50.85 50.86 2.3K
13:22 50.87 50.89 50.87 50.89 3.6K
13:23 50.89 50.89 50.89 50.89 0.5K
13:24 50.87 50.87 50.85 50.85 2.7K
13:25 50.85 50.85 50.85 50.85 1.5K
13:26 50.85 50.85 50.85 50.85 1.8K
13:27 50.85 50.85 50.85 50.85 3.1K
13:28 50.85 50.85 50.85 50.85 0.3K
13:29 50.85 50.86 50.85 50.86 0.8K
13:30 50.86 50.89 50.86 50.89 10.7K
13:31 50.89 50.89 50.88 50.88 3.7K
13:32 50.88 50.89 50.88 50.89 0.5K
13:33 50.89 50.89 50.84 50.84 5.5K
13:34 50.84 50.85 50.84 50.85 0.9K
13:35 50.85 50.85 50.83 50.85 1.9K
13:36 50.85 50.91 50.85 50.91 8.2K
13:37 50.91 50.91 50.91 50.91 0.3K
13:38 50.91 50.93 50.91 50.93 1.3K
13:39 50.92 50.92 50.92 50.92 2.3K
13:40 50.93 50.93 50.93 50.93 0.6K
13:41 50.93 50.93 50.91 50.91 0.4K
13:42 50.92 50.92 50.92 50.92 3.6K
13:43 50.92 50.92 50.90 50.90 2.1K
13:44 50.90 50.91 50.88 50.91 2.0K
13:45 50.86 50.88 50.86 50.88 8.2K
13:46 50.86 50.86 50.82 50.82 3.3K
13:47 50.85 50.85 50.85 50.85 6.1K
13:48 50.85 50.85 50.85 50.85 0.1K
13:49 50.85 50.85 50.85 50.85 0.5K
13:50 50.85 50.85 50.85 50.85 1.3K
13:51 50.86 50.86 50.86 50.86 0.3K
13:52 50.86 50.86 50.86 50.86 0.3K
13:53 50.86 50.86 50.84 50.84 2.0K
13:54 50.86 50.86 50.84 50.84 0.5K
13:55 50.83 50.83 50.83 50.83 3.6K
13:56 50.84 50.84 50.82 50.82 1.3K
13:57 50.82 50.82 50.82 50.82 0.3K
13:58 50.85 50.85 50.85 50.85 4.2K
13:59 50.85 50.85 50.84 50.84 0.3K
14:00 50.84 50.86 50.84 50.86 2.7K
14:01 50.86 50.86 50.83 50.83 2.4K
14:02 50.83 50.86 50.83 50.86 3.6K
14:03 50.86 50.89 50.86 50.89 1.8K
14:04 50.89 50.89 50.89 50.89 0.2K
14:05 50.89 50.90 50.89 50.90 1.0K
14:06 50.89 50.89 50.89 50.89 0.9K
14:07 50.89 50.89 50.89 50.89 0.2K
14:08 50.89 50.92 50.89 50.92 1.9K
14:09 50.92 50.93 50.92 50.92 2.6K
14:10 50.92 50.92 50.92 50.92 0.0K
14:11 50.92 50.92 50.92 50.92 0.0K
14:12 50.91 50.91 50.88 50.88 3.6K
14:13 50.86 50.89 50.86 50.89 2.7K
14:14 50.89 50.89 50.88 50.88 1.9K
14:15 50.88 50.90 50.88 50.90 2.2K
14:16 50.90 50.90 50.90 50.90 0.7K
14:17 50.90 50.90 50.90 50.90 0.0K
14:18 50.92 50.92 50.91 50.91 2.9K
14:19 50.91 50.91 50.91 50.91 0.3K
14:20 50.91 50.94 50.91 50.94 4.4K
14:21 50.96 50.98 50.96 50.98 1.6K
14:22 50.98 51.00 50.98 51.00 1.3K
14:23 51.00 51.00 51.00 51.00 0.0K
14:24 51.00 51.00 50.99 51.00 0.7K
14:25 51.00 51.00 50.97 50.97 1.6K
14:26 50.98 50.99 50.98 50.99 3.8K
14:27 50.99 51.02 50.99 51.02 2.2K
14:28 51.02 51.02 50.99 50.99 1.9K
14:29 50.97 50.97 50.97 50.97 2.4K
14:30 50.97 50.97 50.97 50.97 0.1K
14:31 50.97 50.98 50.97 50.97 1.9K
14:32 50.98 50.98 50.98 50.98 1.2K
14:33 50.98 50.98 50.97 50.97 2.5K
14:34 50.97 50.97 50.95 50.95 1.7K
14:35 50.95 50.96 50.95 50.96 1.5K
14:36 50.96 50.96 50.95 50.95 0.4K
14:37 50.94 50.94 50.94 50.94 2.7K
14:38 50.94 50.95 50.94 50.95 3.3K
14:39 50.95 50.95 50.95 50.95 0.2K
14:40 50.95 50.95 50.95 50.95 0.9K
14:41 50.95 50.95 50.95 50.95 0.4K
14:42 50.94 50.94 50.94 50.94 0.4K
14:43 50.94 50.94 50.94 50.94 1.2K
14:44 50.93 50.93 50.93 50.93 4.4K
14:45 50.92 50.92 50.92 50.92 3.5K
14:46 50.92 50.92 50.92 50.92 0.1K
14:47 50.91 50.92 50.91 50.92 0.7K
14:48 50.92 50.92 50.91 50.91 1.7K
14:49 50.91 50.95 50.91 50.95 6.3K
14:50 50.96 50.96 50.96 50.96 0.6K
14:51 50.96 50.96 50.96 50.96 0.0K
14:52 50.96 50.97 50.96 50.97 0.3K
14:53 50.97 50.97 50.97 50.97 0.6K
14:54 50.97 50.97 50.97 50.97 0.8K
14:55 50.98 50.98 50.95 50.95 1.2K
14:56 50.95 50.97 50.95 50.97 2.1K
14:57 50.97 50.97 50.95 50.95 3.9K
14:58 50.95 50.99 50.95 50.99 0.7K
14:59 50.99 51.02 50.99 51.02 3.3K
15:00 51.02 51.02 51.02 51.02 2.0K
15:01 51.00 51.00 51.00 51.00 8.1K
15:02 51.02 51.03 51.02 51.03 0.5K
15:03 51.03 51.03 51.00 51.00 1.6K
15:04 51.00 51.04 51.00 51.04 3.3K
15:05 51.04 51.07 51.04 51.07 2.9K
15:06 51.07 51.07 51.06 51.06 2.2K
15:07 51.05 51.05 51.05 51.05 1.0K
15:08 51.06 51.06 51.06 51.06 0.5K
15:09 51.04 51.06 51.04 51.06 2.8K
15:10 51.06 51.07 51.06 51.07 3.0K
15:11 51.08 51.08 51.06 51.06 6.3K
15:12 51.06 51.06 51.05 51.05 1.1K
15:13 51.06 51.06 51.04 51.05 0.5K
15:14 51.04 51.06 51.04 51.06 2.9K
15:15 51.06 51.12 51.06 51.12 10.8K
15:16 51.12 51.14 51.12 51.14 0.4K
15:17 51.14 51.14 51.14 51.14 0.2K
15:18 51.12 51.12 51.11 51.11 3.2K
15:19 51.10 51.12 51.10 51.12 2.7K
15:20 51.12 51.12 51.10 51.10 2.8K
15:21 51.10 51.11 51.10 51.11 2.6K
15:22 51.11 51.11 51.10 51.10 0.7K
15:23 51.10 51.10 51.10 51.10 2.5K
15:24 51.10 51.10 51.10 51.10 0.8K
15:25 51.09 51.10 51.09 51.09 1.1K
15:26 51.08 51.08 51.05 51.05 4.4K
15:27 51.05 51.06 51.04 51.04 2.1K
15:28 51.03 51.04 51.03 51.03 3.7K
15:29 51.03 51.03 51.03 51.03 0.6K
15:30 51.03 51.03 51.03 51.03 0.1K
15:31 51.01 51.01 51.00 51.00 3.2K
15:32 51.00 51.03 51.00 51.03 6.4K
15:33 51.04 51.04 51.04 51.04 1.9K
15:34 51.03 51.04 51.03 51.04 0.7K
15:35 51.03 51.05 51.03 51.05 2.2K
15:36 51.05 51.05 51.05 51.05 0.6K
15:37 51.05 51.05 51.02 51.03 7.7K
15:38 51.03 51.03 51.03 51.03 1.2K
15:39 51.03 51.03 51.01 51.01 1.2K
15:40 51.01 51.02 51.01 51.01 1.4K
15:41 51.01 51.02 51.01 51.02 4.0K
15:42 51.03 51.03 51.02 51.02 4.6K
15:43 51.02 51.02 50.99 50.99 4.9K
15:44 50.97 50.98 50.94 50.98 10.4K
15:45 51.00 51.00 51.00 51.00 1.1K
15:46 51.00 51.00 50.99 50.99 2.1K
15:47 51.00 51.02 51.00 51.00 2.6K
15:48 51.00 51.00 51.00 51.00 3.7K
15:49 51.00 51.00 50.96 50.97 6.9K
15:50 50.98 50.98 50.95 50.95 4.7K
15:51 50.94 50.94 50.91 50.93 8.7K
15:52 50.93 50.93 50.92 50.93 7.4K
15:53 50.93 50.93 50.91 50.91 3.8K
15:54 50.91 50.92 50.91 50.91 4.0K
15:55 50.92 50.92 50.89 50.90 13.8K
15:56 50.89 50.97 50.89 50.97 12.9K
15:57 51.00 51.03 50.99 51.01 14.6K
15:58 51.00 51.01 51.00 51.01 10.1K
15:59 51.00 51.00 50.95 50.95 22.2K
16:00 50.94 50.96 50.87 50.93 73.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available