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 51.31 51.31 50.93 51.28 14.5K
09:32 51.28 51.28 51.28 51.28 0.3K
09:33 51.25 51.28 51.25 51.28 1.5K
09:34 51.28 51.29 51.28 51.29 1.5K
09:35 51.29 51.29 51.21 51.25 1.3K
09:36 51.35 51.39 51.22 51.22 3.0K
09:37 51.39 51.39 51.11 51.11 1.8K
09:38 51.11 51.25 51.11 51.25 0.4K
09:39 51.29 51.29 51.29 51.29 0.4K
09:40 51.21 51.31 51.21 51.31 0.8K
09:41 51.31 51.31 51.28 51.28 1.2K
09:42 51.28 51.30 51.28 51.30 0.4K
09:43 51.30 51.35 51.21 51.32 1.1K
09:44 51.32 51.32 51.32 51.32 1.1K
09:45 51.32 51.32 51.30 51.30 0.6K
09:46 51.30 51.39 51.30 51.34 5.2K
09:47 51.32 51.34 51.32 51.34 1.6K
09:48 51.35 51.36 51.35 51.36 0.8K
09:49 51.36 51.36 51.31 51.31 2.3K
09:50 51.36 51.36 51.35 51.35 2.3K
09:51 51.36 51.36 51.36 51.36 0.4K
09:52 51.36 51.36 51.36 51.36 0.4K
09:53 51.30 51.31 51.30 51.31 2.9K
09:54 51.31 51.38 51.31 51.38 1.0K
09:55 51.41 51.41 51.40 51.40 1.2K
09:56 51.38 51.41 51.38 51.39 1.8K
09:57 51.39 51.39 51.34 51.37 2.9K
09:58 51.37 51.37 51.35 51.35 1.4K
09:59 51.35 51.35 51.35 51.35 1.4K
10:00 51.35 51.35 51.35 51.35 0.5K
10:01 51.37 51.38 51.36 51.38 1.8K
10:02 51.37 51.38 51.36 51.38 2.3K
10:03 51.38 51.43 51.38 51.43 2.0K
10:04 51.43 51.43 51.33 51.33 7.8K
10:05 51.33 51.42 51.33 51.42 0.9K
10:06 51.40 51.40 51.40 51.40 0.9K
10:07 51.40 51.40 51.40 51.40 0.2K
10:08 51.40 51.44 51.40 51.42 0.3K
10:09 51.42 51.42 51.38 51.38 2.9K
10:10 51.38 51.38 51.38 51.38 0.9K
10:11 51.39 51.39 51.39 51.39 1.5K
10:12 51.39 51.42 51.39 51.42 3.7K
10:13 51.42 51.43 51.42 51.43 2.3K
10:14 51.43 51.45 51.43 51.44 7.1K
10:15 51.44 51.44 51.43 51.43 0.7K
10:16 51.41 51.41 51.41 51.41 14.9K
10:17 51.41 51.41 51.38 51.38 2.7K
10:18 51.38 51.38 51.38 51.38 0.2K
10:19 51.32 51.35 51.32 51.35 3.3K
10:20 51.35 51.36 51.35 51.36 1.0K
10:21 51.36 51.36 51.29 51.29 2.9K
10:22 51.28 51.31 51.27 51.31 1.5K
10:23 51.31 51.31 51.29 51.31 2.0K
10:24 51.31 51.31 51.31 51.31 1.9K
10:25 51.31 51.35 51.31 51.35 1.8K
10:26 51.33 51.33 51.29 51.29 5.3K
10:27 51.27 51.28 51.25 51.28 5.7K
10:28 51.28 51.28 51.26 51.26 0.2K
10:29 51.26 51.26 51.26 51.26 1.1K
10:30 51.26 51.26 51.26 51.26 0.2K
10:31 51.26 51.35 51.26 51.35 0.6K
10:32 51.33 51.34 51.33 51.34 1.7K
10:33 51.34 51.34 51.34 51.34 0.3K
10:34 51.30 51.30 51.24 51.24 3.7K
10:35 51.24 51.27 51.24 51.27 1.2K
10:36 51.27 51.31 51.27 51.31 0.9K
10:37 51.29 51.29 51.29 51.29 0.5K
10:38 51.29 51.29 51.25 51.25 7.2K
10:39 51.27 51.27 51.27 51.27 1.3K
10:40 51.27 51.27 51.17 51.21 16.3K
10:41 51.21 51.21 51.20 51.20 0.4K
10:42 51.23 51.23 51.23 51.23 1.5K
10:43 51.23 51.24 51.23 51.24 0.3K
10:44 51.24 51.24 51.24 51.24 0.4K
10:45 51.24 51.30 51.24 51.30 0.8K
10:46 51.30 51.30 51.29 51.29 0.5K
10:47 51.29 51.29 51.23 51.26 3.5K
10:48 51.26 51.26 51.24 51.24 1.0K
10:49 51.24 51.24 51.24 51.24 0.1K
10:50 51.22 51.23 51.22 51.23 2.6K
10:51 51.23 51.23 51.23 51.23 2.5K
10:52 51.25 51.25 51.25 51.25 0.7K
10:53 51.22 51.24 51.22 51.24 1.2K
10:54 51.24 51.26 51.24 51.26 0.2K
10:55 51.24 51.24 51.24 51.24 0.4K
10:56 51.24 51.26 51.24 51.26 0.2K
10:57 51.25 51.27 51.25 51.27 3.6K
10:58 51.30 51.32 51.30 51.32 0.8K
10:59 51.32 51.32 51.30 51.30 10.6K
11:00 51.30 51.30 51.30 51.30 1.3K
11:01 51.30 51.30 51.26 51.26 6.3K
11:02 51.29 51.29 51.28 51.28 3.9K
11:03 51.28 51.28 51.28 51.28 0.0K
11:04 51.28 51.28 51.27 51.27 1.5K
11:05 51.30 51.31 51.27 51.31 2.0K
11:06 51.31 51.33 51.31 51.33 1.7K
11:07 51.33 51.33 51.33 51.33 0.3K
11:08 51.33 51.33 51.33 51.33 0.2K
11:09 51.31 51.31 51.31 51.31 0.8K
11:10 51.31 51.31 51.30 51.31 2.8K
11:11 51.31 51.35 51.31 51.35 0.5K
11:12 51.35 51.35 51.35 51.35 0.4K
11:13 51.35 51.35 51.35 51.35 0.1K
11:14 51.35 51.37 51.35 51.37 0.9K
11:15 51.37 51.40 51.37 51.40 0.9K
11:16 51.40 51.40 51.40 51.40 0.3K
11:17 51.40 51.41 51.40 51.41 0.5K
11:18 51.41 51.41 51.41 51.41 0.2K
11:19 51.41 51.42 51.41 51.42 0.6K
11:20 51.40 51.41 51.40 51.41 2.0K
11:21 51.41 51.42 51.41 51.42 0.9K
11:22 51.42 51.42 51.42 51.42 0.4K
11:23 51.42 51.42 51.38 51.38 1.6K
11:24 51.38 51.41 51.38 51.41 0.4K
11:25 51.41 51.41 51.36 51.36 0.6K
11:26 51.37 51.39 51.37 51.38 1.0K
11:27 51.38 51.38 51.38 51.38 0.2K
11:28 51.39 51.39 51.39 51.39 5.7K
11:29 51.39 51.41 51.39 51.41 10.1K
11:30 51.41 51.41 51.39 51.39 4.5K
11:31 51.39 51.39 51.37 51.37 3.4K
11:32 51.37 51.37 51.33 51.33 2.5K
11:33 51.33 51.34 51.33 51.34 0.1K
11:34 51.34 51.34 51.33 51.33 0.2K
11:35 51.33 51.34 51.33 51.34 0.2K
11:36 51.34 51.34 51.34 51.34 1.4K
11:37 51.34 51.35 51.34 51.35 1.7K
11:38 51.35 51.35 51.35 51.35 0.6K
11:39 51.35 51.35 51.35 51.35 0.0K
11:40 51.38 51.38 51.38 51.38 1.2K
11:41 51.37 51.37 51.37 51.37 6.8K
11:42 51.37 51.37 51.37 51.37 1.2K
11:43 51.36 51.36 51.36 51.36 2.4K
11:44 51.36 51.36 51.34 51.34 0.2K
11:45 51.34 51.36 51.34 51.36 0.7K
11:46 51.37 51.37 51.37 51.37 0.4K
11:47 51.37 51.37 51.37 51.37 0.3K
11:48 51.37 51.37 51.36 51.36 0.7K
11:49 51.36 51.38 51.35 51.35 2.9K
11:50 51.35 51.36 51.35 51.35 1.3K
11:51 51.35 51.35 51.35 51.35 0.1K
11:52 51.36 51.36 51.35 51.35 1.9K
11:53 51.35 51.35 51.35 51.35 0.6K
11:54 51.35 51.35 51.35 51.35 0.5K
11:55 51.35 51.35 51.35 51.35 0.5K
11:56 51.35 51.35 51.35 51.35 0.4K
11:57 51.36 51.36 51.35 51.35 4.1K
11:58 51.34 51.34 51.33 51.33 0.2K
11:59 51.34 51.34 51.34 51.34 0.2K
12:00 51.35 51.36 51.35 51.36 0.8K
12:01 51.36 51.38 51.36 51.38 0.6K
12:02 51.38 51.38 51.38 51.38 0.3K
12:03 51.38 51.38 51.38 51.38 0.7K
12:04 51.39 51.39 51.39 51.39 0.2K
12:05 51.39 51.39 51.36 51.37 4.8K
12:06 51.37 51.37 51.35 51.35 4.7K
12:07 51.33 51.35 51.33 51.35 13.2K
12:08 51.35 51.35 51.35 51.35 2.9K
12:09 51.35 51.35 51.33 51.33 6.0K
12:10 51.36 51.36 51.36 51.36 0.4K
12:11 51.36 51.36 51.35 51.35 4.9K
12:12 51.37 51.37 51.37 51.37 0.8K
12:13 51.37 51.41 51.37 51.41 2.0K
12:14 51.41 51.41 51.40 51.40 0.3K
12:15 51.40 51.40 51.39 51.39 0.4K
12:16 51.39 51.42 51.39 51.42 1.7K
12:17 51.42 51.42 51.42 51.42 0.4K
12:18 51.43 51.43 51.43 51.43 0.4K
12:19 51.43 51.43 51.43 51.43 0.3K
12:20 51.43 51.43 51.42 51.43 3.1K
12:21 51.43 51.43 51.42 51.42 0.3K
12:22 51.42 51.43 51.42 51.43 1.6K
12:23 51.43 51.51 51.43 51.51 3.5K
12:24 51.50 51.51 51.50 51.51 0.3K
12:25 51.51 51.51 51.51 51.51 0.6K
12:26 51.51 51.52 51.48 51.48 4.2K
12:27 51.48 51.48 51.48 51.48 0.0K
12:28 51.48 51.48 51.48 51.48 0.2K
12:29 51.48 51.49 51.48 51.49 0.4K
12:30 51.49 51.49 51.49 51.49 0.6K
12:31 51.49 51.55 51.49 51.55 2.7K
12:32 51.55 51.55 51.54 51.54 0.5K
12:33 51.54 51.54 51.51 51.51 5.4K
12:34 51.53 51.53 51.53 51.53 0.8K
12:35 51.53 51.54 51.53 51.54 0.6K
12:36 51.54 51.54 51.52 51.54 3.5K
12:37 51.54 51.55 51.53 51.55 0.7K
12:38 51.54 51.54 51.51 51.51 0.4K
12:39 51.49 51.50 51.49 51.50 7.1K
12:40 51.50 51.52 51.49 51.52 2.4K
12:41 51.52 51.52 51.49 51.50 5.2K
12:42 51.50 51.51 51.50 51.50 0.9K
12:43 51.49 51.49 51.49 51.49 2.2K
12:44 51.49 51.49 51.49 51.49 1.1K
12:45 51.49 51.49 51.49 51.49 1.4K
12:46 51.52 51.52 51.52 51.52 3.8K
12:47 51.52 51.52 51.52 51.52 0.4K
12:48 51.55 51.55 51.55 51.55 1.0K
12:49 51.54 51.54 51.52 51.52 1.4K
12:50 51.52 51.54 51.52 51.53 6.1K
12:51 51.53 51.53 51.50 51.50 7.4K
12:52 51.50 51.50 51.47 51.47 5.3K
12:53 51.49 51.50 51.49 51.50 0.3K
12:54 51.50 51.50 51.50 51.50 0.7K
12:55 51.50 51.51 51.50 51.51 0.4K
12:56 51.51 51.51 51.51 51.51 0.0K
12:57 51.51 51.52 51.51 51.52 0.9K
12:58 51.52 51.52 51.52 51.52 0.1K
12:59 51.52 51.52 51.52 51.52 0.5K
13:00 51.52 51.53 51.52 51.53 0.9K
13:01 51.53 51.53 51.50 51.52 1.4K
13:02 51.52 51.56 51.52 51.56 2.8K
13:03 51.56 51.56 51.56 51.56 0.4K
13:04 51.56 51.56 51.56 51.56 1.2K
13:05 51.56 51.56 51.56 51.56 0.2K
13:06 51.57 51.57 51.52 51.52 8.0K
13:07 51.52 51.55 51.52 51.55 0.3K
13:08 51.55 51.56 51.53 51.56 0.7K
13:09 51.56 51.56 51.56 51.56 0.0K
13:10 51.56 51.56 51.56 51.56 0.2K
13:11 51.56 51.56 51.56 51.56 0.1K
13:12 51.56 51.60 51.56 51.60 6.4K
13:13 51.60 51.60 51.59 51.59 0.4K
13:14 51.59 51.59 51.59 51.59 0.1K
13:15 51.62 51.62 51.60 51.60 4.2K
13:16 51.60 51.61 51.59 51.59 1.3K
13:17 51.59 51.59 51.59 51.59 0.0K
13:18 51.59 51.59 51.59 51.59 0.2K
13:19 51.59 51.59 51.59 51.59 0.0K
13:20 51.59 51.59 51.58 51.58 3.1K
13:21 51.58 51.58 51.56 51.56 2.5K
13:22 51.56 51.56 51.56 51.56 0.3K
13:23 51.56 51.56 51.56 51.56 0.1K
13:24 51.56 51.56 51.56 51.56 0.2K
13:25 51.58 51.59 51.58 51.59 5.8K
13:26 51.59 51.61 51.59 51.61 0.6K
13:27 51.60 51.60 51.60 51.60 0.9K
13:28 51.60 51.61 51.60 51.61 2.4K
13:29 51.61 51.61 51.61 51.61 0.1K
13:30 51.61 51.61 51.61 51.61 0.5K
13:31 51.61 51.61 51.57 51.59 3.0K
13:32 51.59 51.59 51.57 51.57 1.3K
13:33 51.58 51.58 51.58 51.58 1.0K
13:34 51.58 51.58 51.58 51.58 0.6K
13:35 51.58 51.59 51.58 51.59 2.2K
13:36 51.59 51.59 51.59 51.59 1.6K
13:37 51.59 51.59 51.56 51.57 6.4K
13:38 51.57 51.58 51.56 51.58 0.7K
13:39 51.58 51.58 51.56 51.57 2.4K
13:40 51.57 51.58 51.57 51.57 1.1K
13:41 51.57 51.57 51.57 51.57 0.0K
13:42 51.58 51.61 51.58 51.59 3.8K
13:43 51.59 51.59 51.59 51.59 1.2K
13:44 51.60 51.61 51.59 51.59 4.8K
13:45 51.59 51.61 51.59 51.61 1.0K
13:46 51.61 51.61 51.60 51.61 1.4K
13:47 51.61 51.61 51.61 51.61 0.4K
13:48 51.61 51.61 51.61 51.61 1.4K
13:49 51.61 51.61 51.61 51.61 0.2K
13:50 51.61 51.62 51.61 51.62 0.7K
13:51 51.62 51.62 51.62 51.62 0.9K
13:52 51.61 51.64 51.61 51.64 19.4K
13:53 51.64 51.65 51.64 51.65 0.6K
13:54 51.64 51.64 51.64 51.64 4.0K
13:55 51.64 51.64 51.64 51.64 1.2K
13:56 51.64 51.67 51.64 51.67 5.3K
13:57 51.66 51.67 51.66 51.67 4.5K
13:58 51.67 51.67 51.67 51.67 0.2K
13:59 51.67 51.67 51.64 51.64 3.7K
14:00 51.64 51.64 51.63 51.64 1.9K
14:01 51.62 51.62 51.61 51.62 1.2K
14:02 51.62 51.62 51.60 51.60 1.8K
14:03 51.60 51.60 51.57 51.58 2.6K
14:04 51.59 51.59 51.57 51.57 2.6K
14:05 51.57 51.57 51.56 51.57 3.3K
14:06 51.57 51.57 51.57 51.57 0.2K
14:07 51.57 51.60 51.57 51.60 2.1K
14:08 51.60 51.64 51.60 51.64 1.1K
14:09 51.64 51.64 51.63 51.63 1.9K
14:10 51.64 51.67 51.64 51.66 2.0K
14:11 51.62 51.62 51.60 51.60 2.7K
14:12 51.60 51.61 51.60 51.61 0.5K
14:13 51.61 51.62 51.61 51.62 4.9K
14:14 51.62 51.63 51.62 51.63 1.8K
14:15 51.63 51.63 51.62 51.62 2.2K
14:16 51.60 51.60 51.53 51.53 10.8K
14:17 51.53 51.55 51.53 51.55 0.7K
14:18 51.53 51.53 51.51 51.51 3.8K
14:19 51.51 51.54 51.51 51.54 0.8K
14:20 51.54 51.54 51.54 51.54 0.7K
14:21 51.59 51.59 51.59 51.59 0.4K
14:22 51.59 51.59 51.59 51.59 0.4K
14:23 51.59 51.60 51.59 51.60 0.9K
14:24 51.60 51.64 51.60 51.64 1.2K
14:25 51.64 51.64 51.64 51.64 0.4K
14:26 51.64 51.72 51.64 51.70 8.0K
14:27 51.68 51.69 51.68 51.69 0.8K
14:28 51.72 51.73 51.72 51.73 2.8K
14:29 51.73 51.73 51.71 51.71 2.4K
14:30 51.71 51.71 51.71 51.71 0.5K
14:31 51.71 51.71 51.69 51.69 4.7K
14:32 51.69 51.69 51.66 51.68 2.3K
14:33 51.68 51.68 51.64 51.64 1.0K
14:34 51.67 51.67 51.67 51.67 2.4K
14:35 51.67 51.67 51.67 51.67 0.1K
14:36 51.68 51.68 51.67 51.68 1.6K
14:37 51.68 51.70 51.68 51.70 0.6K
14:38 51.71 51.73 51.71 51.73 2.1K
14:39 51.73 51.74 51.73 51.74 0.8K
14:40 51.74 51.77 51.74 51.77 2.2K
14:41 51.77 51.78 51.77 51.78 0.4K
14:42 51.78 51.78 51.78 51.78 0.3K
14:43 51.78 51.79 51.78 51.79 0.7K
14:44 51.78 51.80 51.78 51.80 1.8K
14:45 51.79 51.79 51.78 51.79 4.9K
14:46 51.79 51.80 51.79 51.80 1.3K
14:47 51.80 51.83 51.80 51.83 8.7K
14:48 51.83 51.83 51.83 51.83 0.8K
14:49 51.83 51.84 51.83 51.84 0.6K
14:50 51.84 51.84 51.82 51.82 3.5K
14:51 51.77 51.77 51.77 51.77 1.4K
14:52 51.74 51.77 51.74 51.77 2.4K
14:53 51.77 51.77 51.77 51.77 0.2K
14:54 51.77 51.77 51.77 51.77 0.9K
14:55 51.75 51.77 51.75 51.77 2.6K
14:56 51.77 51.77 51.72 51.72 2.0K
14:57 51.73 51.73 51.71 51.71 1.1K
14:58 51.71 51.71 51.68 51.71 2.6K
14:59 51.71 51.71 51.71 51.71 0.6K
15:00 51.72 51.72 51.68 51.68 2.9K
15:01 51.71 51.71 51.68 51.68 3.3K
15:02 51.68 51.68 51.68 51.68 0.5K
15:03 51.69 51.69 51.69 51.69 0.5K
15:04 51.70 51.70 51.67 51.67 4.4K
15:05 51.66 51.66 51.66 51.66 1.5K
15:06 51.68 51.68 51.67 51.67 3.2K
15:07 51.67 51.67 51.65 51.67 1.0K
15:08 51.65 51.66 51.65 51.66 2.4K
15:09 51.66 51.66 51.66 51.66 0.7K
15:10 51.67 51.69 51.67 51.69 3.6K
15:11 51.69 51.71 51.69 51.71 6.8K
15:12 51.71 51.74 51.71 51.74 2.5K
15:13 51.73 51.74 51.72 51.72 1.7K
15:14 51.72 51.73 51.72 51.73 0.7K
15:15 51.73 51.76 51.73 51.76 1.5K
15:16 51.76 51.76 51.74 51.74 3.1K
15:17 51.74 51.74 51.71 51.71 3.5K
15:18 51.71 51.71 51.68 51.69 1.0K
15:19 51.69 51.69 51.68 51.68 1.9K
15:20 51.68 51.68 51.68 51.68 0.5K
15:21 51.69 51.69 51.69 51.69 4.8K
15:22 51.69 51.69 51.69 51.69 0.4K
15:23 51.70 51.70 51.69 51.70 2.1K
15:24 51.70 51.71 51.70 51.71 1.9K
15:25 51.71 51.73 51.71 51.73 2.5K
15:26 51.73 51.73 51.73 51.73 2.2K
15:27 51.76 51.76 51.72 51.72 6.8K
15:28 51.73 51.73 51.72 51.72 1.2K
15:29 51.72 51.72 51.72 51.72 2.3K
15:30 51.71 51.74 51.71 51.74 22.3K
15:31 51.72 51.74 51.71 51.73 7.8K
15:32 51.73 51.76 51.73 51.76 3.1K
15:33 51.76 51.76 51.75 51.75 3.1K
15:34 51.75 51.75 51.73 51.73 3.0K
15:35 51.73 51.73 51.72 51.72 1.5K
15:36 51.72 51.72 51.68 51.68 20.0K
15:37 51.70 51.73 51.70 51.73 7.6K
15:38 51.72 51.72 51.72 51.72 1.4K
15:39 51.72 51.74 51.71 51.74 4.6K
15:40 51.74 51.74 51.74 51.74 2.4K
15:41 51.74 51.74 51.71 51.71 9.8K
15:42 51.71 51.71 51.70 51.70 8.5K
15:43 51.70 51.70 51.69 51.70 3.7K
15:44 51.70 51.70 51.68 51.68 8.2K
15:45 51.68 51.69 51.67 51.67 4.0K
15:46 51.68 51.68 51.68 51.68 2.2K
15:47 51.66 51.66 51.64 51.64 10.4K
15:48 51.63 51.67 51.63 51.67 12.6K
15:49 51.67 51.67 51.66 51.66 5.3K
15:50 51.63 51.64 51.63 51.64 3.6K
15:51 51.62 51.68 51.62 51.68 19.2K
15:52 51.68 51.71 51.68 51.71 4.3K
15:53 51.71 51.74 51.71 51.74 5.7K
15:54 51.68 51.70 51.65 51.70 21.5K
15:55 51.70 51.70 51.63 51.63 6.3K
15:56 51.63 51.63 51.60 51.61 10.1K
15:57 51.58 51.61 51.58 51.61 14.2K
15:58 51.61 51.65 51.61 51.65 14.0K
15:59 51.66 51.66 51.63 51.64 24.1K
16:00 51.63 51.76 51.02 51.65 117.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available