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
09:30 52.40 52.40 52.10 52.22 14.6K
09:31 52.26 52.26 52.26 52.26 2.0K
09:33 52.12 52.12 52.09 52.09 2.0K
09:34 51.79 51.79 51.79 51.79 27.3K
09:35 51.80 51.80 51.69 51.69 1.6K
09:36 51.81 51.81 51.56 51.56 0.9K
09:37 51.68 51.75 51.66 51.75 1.1K
09:38 51.75 51.75 51.63 51.63 2.9K
09:39 51.71 51.71 51.71 51.71 0.4K
09:40 51.64 51.80 51.63 51.63 10.1K
09:41 51.80 51.80 51.70 51.80 6.8K
09:43 51.66 51.66 51.64 51.64 1.2K
09:44 51.95 51.95 51.80 51.80 3.7K
09:45 51.91 51.91 51.80 51.80 1.1K
09:46 51.73 51.73 51.73 51.73 1.6K
09:47 51.81 51.81 51.81 51.81 0.4K
09:48 51.83 51.83 51.81 51.81 1.2K
09:49 51.72 51.83 51.72 51.83 6.1K
09:50 51.83 51.86 51.83 51.86 2.8K
09:51 51.86 51.86 51.85 51.85 1.7K
09:52 51.85 51.85 51.85 51.85 0.6K
09:53 51.91 51.91 51.91 51.91 0.5K
09:54 51.73 51.82 51.73 51.82 7.7K
09:55 51.82 51.84 51.82 51.84 0.6K
09:56 51.84 51.91 51.84 51.84 0.8K
09:57 51.84 51.84 51.73 51.73 5.8K
09:58 51.77 51.77 51.74 51.74 1.3K
09:59 51.72 51.72 51.72 51.72 1.2K
10:00 51.68 51.70 51.67 51.70 3.3K
10:01 51.69 51.85 51.69 51.82 5.6K
10:02 51.86 51.88 51.82 51.86 1.5K
10:03 51.86 51.86 51.86 51.86 0.7K
10:05 51.94 51.97 51.94 51.97 1.7K
10:06 52.02 52.04 52.00 52.04 1.3K
10:07 51.98 51.98 51.98 51.98 2.6K
10:09 52.03 52.03 52.03 52.03 2.7K
10:10 52.03 52.06 52.03 52.03 0.8K
10:11 52.05 52.05 52.03 52.03 0.7K
10:12 51.98 52.01 51.98 52.01 2.1K
10:13 52.01 52.01 52.00 52.00 0.9K
10:14 52.00 52.00 51.96 51.96 2.5K
10:15 51.96 51.96 51.95 51.96 0.8K
10:16 51.98 51.98 51.96 51.96 2.5K
10:17 51.96 52.03 51.96 52.03 1.8K
10:18 52.04 52.05 52.04 52.05 0.7K
10:19 52.04 52.04 52.02 52.02 2.1K
10:20 52.03 52.03 52.03 52.03 0.3K
10:21 52.08 52.10 52.08 52.10 2.7K
10:22 52.10 52.12 52.05 52.05 2.4K
10:23 52.05 52.09 52.05 52.07 1.6K
10:24 52.10 52.13 52.10 52.10 1.2K
10:25 52.09 52.09 52.06 52.09 2.9K
10:26 52.09 52.09 52.09 52.09 1.9K
10:27 52.07 52.07 52.07 52.07 0.7K
10:28 52.12 52.12 52.12 52.12 0.4K
10:29 52.10 52.10 52.07 52.07 1.2K
10:30 52.12 52.13 52.12 52.13 7.5K
10:31 52.07 52.07 52.07 52.07 1.5K
10:32 52.05 52.09 52.05 52.09 1.0K
10:33 52.13 52.15 52.13 52.15 2.5K
10:34 52.15 52.15 52.15 52.15 2.0K
10:35 52.15 52.15 52.15 52.15 0.2K
10:36 52.15 52.15 52.12 52.14 3.9K
10:37 52.15 52.18 52.15 52.18 5.4K
10:38 52.18 52.18 52.17 52.17 0.6K
10:39 52.17 52.17 52.17 52.17 0.5K
10:40 52.15 52.15 52.15 52.15 1.4K
10:41 52.10 52.10 52.10 52.10 0.3K
10:42 52.17 52.17 52.16 52.16 4.0K
10:45 52.13 52.13 52.13 52.13 1.5K
10:46 52.14 52.14 52.11 52.11 2.2K
10:47 52.13 52.13 52.09 52.11 1.6K
10:48 52.12 52.12 52.12 52.12 1.3K
10:49 52.12 52.14 52.12 52.14 1.7K
10:50 52.15 52.17 52.15 52.17 1.0K
10:51 52.16 52.18 52.15 52.15 3.2K
10:52 52.16 52.16 52.16 52.16 0.4K
10:53 52.16 52.16 52.13 52.13 8.9K
10:54 52.14 52.14 52.03 52.03 3.0K
10:55 52.08 52.08 52.08 52.08 1.1K
10:56 52.08 52.08 52.06 52.06 0.8K
10:57 52.06 52.06 52.06 52.06 0.2K
10:58 52.07 52.07 52.07 52.07 1.1K
10:59 52.07 52.07 52.03 52.03 3.9K
11:00 52.03 52.06 52.03 52.06 2.6K
11:01 52.06 52.06 52.06 52.06 2.4K
11:02 52.03 52.05 52.03 52.05 1.8K
11:03 52.05 52.05 52.02 52.02 1.1K
11:04 52.02 52.03 52.02 52.03 3.6K
11:05 52.05 52.06 52.05 52.06 1.4K
11:06 52.06 52.06 52.04 52.05 2.7K
11:07 52.05 52.08 52.05 52.08 1.9K
11:08 52.08 52.08 52.08 52.08 1.5K
11:09 52.10 52.10 52.08 52.08 1.2K
11:10 52.07 52.10 52.07 52.10 3.1K
11:11 52.07 52.07 52.06 52.07 2.0K
11:12 52.08 52.08 52.06 52.06 1.7K
11:13 52.06 52.06 52.06 52.06 0.7K
11:15 52.06 52.06 52.06 52.06 0.5K
11:16 52.09 52.09 52.09 52.09 0.6K
11:17 52.08 52.10 52.08 52.10 1.1K
11:18 52.08 52.08 52.07 52.08 2.9K
11:19 52.09 52.09 52.09 52.09 0.4K
11:20 52.10 52.11 52.09 52.11 6.4K
11:21 52.10 52.10 52.08 52.08 1.9K
11:22 52.10 52.10 52.10 52.10 0.2K
11:23 52.06 52.06 52.04 52.04 1.7K
11:24 52.04 52.04 52.04 52.04 0.6K
11:25 52.02 52.02 52.01 52.01 0.9K
11:26 52.00 52.00 52.00 52.00 0.7K
11:27 52.00 52.00 52.00 52.00 0.7K
11:28 51.99 51.99 51.99 51.99 0.2K
11:29 51.97 52.03 51.97 52.02 2.8K
11:31 52.06 52.08 52.05 52.08 2.2K
11:32 52.06 52.06 52.06 52.06 0.1K
11:33 52.07 52.11 52.07 52.11 6.6K
11:34 52.09 52.09 52.06 52.06 3.8K
11:35 52.09 52.09 52.08 52.08 0.9K
11:36 52.09 52.09 52.09 52.09 0.6K
11:37 52.11 52.12 52.11 52.12 2.6K
11:38 52.15 52.15 52.15 52.15 0.9K
11:39 52.13 52.13 52.13 52.13 1.5K
11:41 52.16 52.16 52.16 52.16 2.6K
11:42 52.16 52.16 52.16 52.16 5.4K
11:43 52.15 52.15 52.15 52.15 0.3K
11:44 52.13 52.13 52.13 52.13 1.7K
11:45 52.13 52.13 52.13 52.13 0.6K
11:47 52.14 52.14 52.14 52.14 0.8K
11:48 52.13 52.13 52.11 52.11 3.8K
11:49 52.07 52.07 52.04 52.04 5.7K
11:50 52.06 52.08 52.06 52.08 1.5K
11:51 52.09 52.09 52.09 52.09 0.8K
11:52 52.07 52.07 52.07 52.07 0.9K
11:53 52.11 52.11 52.11 52.11 0.7K
11:54 52.11 52.14 52.11 52.14 5.5K
11:55 52.12 52.12 52.12 52.12 0.5K
11:56 52.09 52.12 52.07 52.11 8.0K
11:57 52.14 52.17 52.14 52.17 7.3K
11:58 52.20 52.20 52.16 52.19 40.4K
11:59 52.19 52.19 52.19 52.19 1.9K
12:01 52.16 52.16 52.12 52.12 14.1K
12:02 52.14 52.14 52.09 52.09 17.3K
12:03 52.05 52.06 52.01 52.01 12.2K
12:04 52.00 52.00 51.98 51.99 6.1K
12:06 52.00 52.00 52.00 52.00 0.2K
12:08 52.00 52.00 52.00 52.00 1.3K
12:09 52.00 52.02 52.00 52.02 2.2K
12:10 51.95 51.95 51.95 51.95 0.2K
12:11 51.96 51.99 51.96 51.99 5.8K
12:13 52.01 52.01 52.01 52.01 0.5K
12:14 52.01 52.01 52.01 52.01 0.6K
12:17 51.94 51.95 51.91 51.91 2.9K
12:18 51.92 51.94 51.92 51.94 0.7K
12:19 51.94 51.94 51.92 51.93 1.5K
12:20 51.92 51.93 51.91 51.93 1.5K
12:21 51.95 51.95 51.95 51.95 0.8K
12:22 51.95 51.97 51.95 51.96 6.4K
12:23 51.92 51.92 51.92 51.92 2.3K
12:24 51.92 51.92 51.92 51.92 0.6K
12:25 51.90 51.90 51.88 51.88 1.1K
12:26 51.87 51.87 51.87 51.87 1.1K
12:28 51.85 51.85 51.85 51.85 0.6K
12:30 51.86 51.86 51.84 51.84 1.2K
12:32 51.89 51.89 51.87 51.87 2.0K
12:34 51.90 51.90 51.89 51.89 2.0K
12:35 51.90 51.90 51.89 51.89 1.0K
12:36 51.87 51.88 51.87 51.88 0.8K
12:37 51.89 51.89 51.89 51.89 0.6K
12:39 51.91 51.91 51.91 51.91 1.5K
12:41 51.91 51.91 51.91 51.91 0.5K
12:42 51.86 51.86 51.86 51.86 4.5K
12:43 51.85 51.85 51.85 51.85 0.9K
12:44 51.85 51.85 51.85 51.85 0.9K
12:45 51.86 51.86 51.86 51.86 0.7K
12:48 51.85 51.85 51.85 51.85 1.1K
12:49 51.83 51.83 51.82 51.82 29.0K
12:51 51.82 51.82 51.82 51.82 0.7K
12:53 51.78 51.78 51.78 51.78 0.4K
12:54 51.78 51.83 51.78 51.83 3.3K
12:55 51.83 51.83 51.83 51.83 0.5K
12:57 51.87 51.91 51.87 51.91 1.6K
12:58 51.87 51.87 51.87 51.87 3.5K
12:59 51.85 51.85 51.85 51.85 0.7K
13:00 51.85 51.85 51.83 51.83 0.8K
13:01 51.83 51.85 51.83 51.85 1.7K
13:05 51.84 51.84 51.84 51.84 1.4K
13:06 51.92 51.92 51.88 51.88 1.1K
13:07 51.88 51.92 51.88 51.92 2.5K
13:10 51.88 51.90 51.88 51.90 3.1K
13:11 51.86 51.86 51.86 51.86 1.0K
13:12 51.85 51.85 51.85 51.85 1.8K
13:13 51.86 51.86 51.86 51.86 1.2K
13:14 51.87 51.87 51.87 51.87 3.0K
13:15 51.83 51.83 51.82 51.82 2.1K
13:16 51.81 51.81 51.81 51.81 0.2K
13:17 51.82 51.84 51.82 51.82 3.6K
13:20 51.83 51.83 51.83 51.83 1.2K
13:23 51.84 51.84 51.84 51.84 3.8K
13:28 51.88 51.88 51.88 51.88 0.4K
13:30 51.88 51.88 51.88 51.88 0.7K
13:33 51.91 51.91 51.88 51.88 0.7K
13:34 51.88 51.88 51.77 51.77 6.7K
13:35 51.77 51.77 51.77 51.77 1.0K
13:36 51.76 51.76 51.76 51.76 0.8K
13:37 51.75 51.75 51.75 51.75 0.1K
13:38 51.77 51.79 51.77 51.79 6.7K
13:39 51.78 51.78 51.78 51.78 2.3K
13:40 51.76 51.76 51.76 51.76 0.5K
13:41 51.78 51.79 51.78 51.79 10.8K
13:42 51.81 51.81 51.80 51.80 3.2K
13:43 51.81 51.81 51.81 51.81 0.2K
13:44 51.79 51.80 51.79 51.80 1.6K
13:45 51.79 51.80 51.79 51.79 1.6K
13:46 51.79 51.79 51.79 51.79 1.2K
13:47 51.79 51.80 51.79 51.79 2.0K
13:48 51.80 51.80 51.80 51.80 1.4K
13:49 51.76 51.76 51.76 51.76 2.8K
13:50 51.77 51.77 51.77 51.77 0.2K
13:51 51.77 51.79 51.77 51.79 7.5K
13:52 51.79 51.79 51.79 51.79 1.2K
13:53 51.82 51.82 51.82 51.82 0.4K
13:54 51.82 51.83 51.80 51.83 1.4K
13:55 51.85 51.85 51.85 51.85 3.6K
13:56 51.87 51.87 51.83 51.83 3.1K
13:57 51.83 51.83 51.83 51.83 0.4K
13:58 51.83 51.84 51.83 51.84 1.9K
13:59 51.84 51.84 51.84 51.84 1.6K
14:01 51.84 51.86 51.84 51.86 1.1K
14:04 51.82 51.82 51.82 51.82 0.7K
14:05 51.85 51.87 51.85 51.87 1.8K
14:06 51.87 51.87 51.87 51.87 1.3K
14:09 51.88 51.88 51.79 51.79 9.5K
14:10 51.85 51.85 51.85 51.85 0.2K
14:12 51.86 51.86 51.85 51.85 0.9K
14:13 51.85 51.85 51.85 51.85 0.8K
14:15 51.82 51.83 51.79 51.83 3.0K
14:16 51.83 51.83 51.83 51.83 0.3K
14:17 51.83 51.83 51.83 51.83 0.6K
14:18 51.83 51.83 51.83 51.83 0.8K
14:20 51.83 51.83 51.79 51.80 6.2K
14:21 51.79 51.79 51.76 51.76 6.8K
14:22 51.73 51.73 51.72 51.72 1.2K
14:23 51.75 51.77 51.75 51.77 5.0K
14:24 51.78 51.78 51.78 51.78 0.5K
14:26 51.78 51.78 51.75 51.75 1.1K
14:27 51.75 51.75 51.75 51.75 2.1K
14:28 51.75 51.75 51.75 51.75 3.1K
14:29 51.75 51.80 51.75 51.80 5.9K
14:30 51.85 51.88 51.85 51.85 0.6K
14:31 51.85 51.85 51.85 51.85 0.2K
14:32 51.85 51.85 51.79 51.79 1.7K
14:33 51.80 51.80 51.77 51.77 2.4K
14:34 51.78 51.78 51.78 51.78 3.8K
14:35 51.79 51.79 51.79 51.79 0.2K
14:36 51.78 51.78 51.76 51.77 4.0K
14:37 51.77 51.77 51.75 51.77 0.5K
14:38 51.75 51.77 51.74 51.74 2.1K
14:39 51.75 51.75 51.74 51.75 1.5K
14:40 51.76 51.79 51.76 51.79 6.7K
14:42 51.80 51.82 51.80 51.82 1.6K
14:43 51.83 51.83 51.82 51.82 1.2K
14:45 51.83 51.90 51.83 51.90 6.0K
14:46 51.96 51.96 51.90 51.90 0.9K
14:47 51.90 51.90 51.90 51.90 0.8K
14:48 51.91 51.95 51.91 51.91 1.4K
14:49 51.91 51.91 51.91 51.91 0.9K
14:50 51.89 51.89 51.89 51.89 2.6K
14:51 51.90 51.90 51.90 51.90 1.1K
14:53 51.86 51.86 51.86 51.86 0.7K
14:54 51.93 51.93 51.93 51.93 0.8K
14:55 51.91 51.91 51.91 51.91 1.3K
14:56 51.91 51.91 51.91 51.91 0.6K
14:57 51.88 51.88 51.88 51.88 0.6K
14:58 51.93 51.93 51.93 51.93 1.0K
14:59 51.95 51.95 51.95 51.95 0.4K
15:00 51.92 51.96 51.92 51.96 2.5K
15:01 51.97 51.97 51.95 51.95 2.2K
15:02 51.95 51.95 51.95 51.95 0.6K
15:03 51.97 51.97 51.97 51.97 0.8K
15:04 51.98 51.99 51.97 51.98 0.5K
15:05 51.99 51.99 51.98 51.98 1.9K
15:06 52.00 52.00 51.97 51.97 1.3K
15:07 51.96 51.96 51.96 51.96 0.7K
15:08 51.96 51.96 51.96 51.96 5.8K
15:09 51.98 52.04 51.98 52.04 5.0K
15:10 52.04 52.04 52.01 52.01 1.3K
15:11 51.98 51.98 51.98 51.98 2.8K
15:12 52.01 52.01 52.01 52.01 0.6K
15:13 51.97 51.97 51.97 51.97 1.9K
15:14 51.98 51.98 51.98 51.98 2.9K
15:17 51.95 51.95 51.95 51.95 2.5K
15:19 51.96 51.98 51.96 51.96 0.5K
15:20 51.98 52.02 51.98 51.99 8.8K
15:21 51.97 51.99 51.92 51.92 28.0K
15:23 51.93 51.93 51.93 51.93 1.0K
15:24 51.96 51.96 51.93 51.93 2.5K
15:25 51.93 51.93 51.90 51.90 1.4K
15:26 51.93 51.93 51.92 51.92 0.5K
15:27 51.90 51.90 51.90 51.90 3.1K
15:28 51.88 51.90 51.88 51.90 1.3K
15:29 51.90 51.90 51.90 51.90 3.2K
15:30 51.90 51.91 51.90 51.91 3.5K
15:31 51.91 51.91 51.86 51.86 5.4K
15:32 51.91 51.92 51.84 51.84 2.0K
15:33 51.86 51.86 51.86 51.86 3.0K
15:34 51.83 51.83 51.80 51.80 0.9K
15:35 51.82 51.83 51.81 51.83 7.6K
15:37 51.81 51.81 51.81 51.81 0.3K
15:38 51.81 51.82 51.81 51.82 1.0K
15:39 51.79 51.81 51.76 51.76 8.8K
15:40 51.79 51.81 51.79 51.80 1.9K
15:41 51.82 51.83 51.81 51.81 1.8K
15:42 51.79 51.81 51.79 51.81 2.8K
15:43 51.81 51.81 51.76 51.76 9.4K
15:44 51.76 51.77 51.74 51.76 15.6K
15:45 51.77 51.77 51.74 51.74 4.8K
15:46 51.71 51.74 51.71 51.74 5.8K
15:48 51.71 51.71 51.68 51.68 5.9K
15:49 51.69 51.69 51.67 51.67 10.5K
15:50 51.63 51.63 51.57 51.61 10.0K
15:51 51.58 51.58 51.54 51.54 28.4K
15:52 51.52 51.54 51.49 51.49 20.8K
15:53 51.49 51.52 51.48 51.48 14.0K
15:54 51.49 51.50 51.47 51.48 15.5K
15:55 51.50 51.63 51.50 51.63 34.3K
15:56 51.64 51.72 51.62 51.72 25.0K
15:57 51.73 51.77 51.66 51.77 60.2K
15:58 51.80 51.84 51.74 51.83 64.2K
15:59 51.82 51.88 51.77 51.88 1,043.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available