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 52.05 52.20 52.02 52.05 15.5K
09:31 52.01 52.01 51.95 51.95 1.2K
09:32 52.01 52.28 52.01 52.28 9.1K
09:33 52.28 52.28 52.28 52.28 0.9K
09:35 52.29 52.29 52.14 52.21 1.6K
09:36 52.26 52.26 52.26 52.26 0.8K
09:37 52.21 52.27 52.21 52.27 0.4K
09:38 52.27 52.27 52.25 52.25 0.8K
09:39 52.17 52.17 52.16 52.16 0.6K
09:40 52.24 52.24 52.24 52.24 1.1K
09:41 52.20 52.25 52.20 52.20 3.2K
09:42 52.16 52.24 52.12 52.12 4.3K
09:43 52.11 52.11 52.11 52.11 0.4K
09:44 52.18 52.18 52.11 52.11 6.5K
09:45 52.16 52.16 52.16 52.16 0.7K
09:47 52.17 52.17 52.15 52.15 2.0K
09:49 52.09 52.10 52.09 52.10 0.6K
09:50 52.06 52.06 52.05 52.05 3.1K
09:51 52.11 52.11 52.08 52.11 17.2K
09:52 52.12 52.13 52.08 52.09 3.6K
09:53 52.07 52.09 52.06 52.06 3.9K
09:54 51.98 51.98 51.94 51.97 6.4K
09:55 51.95 52.00 51.92 51.92 1.3K
09:56 51.90 51.90 51.89 51.89 3.6K
09:57 51.92 51.92 51.87 51.87 1.2K
09:59 51.90 51.90 51.84 51.90 3.8K
10:00 51.85 51.89 51.85 51.89 1.7K
10:01 51.82 51.82 51.82 51.82 1.5K
10:02 51.74 51.74 51.74 51.74 1.1K
10:05 51.79 51.79 51.78 51.78 5.5K
10:06 51.80 51.82 51.80 51.82 2.1K
10:07 51.82 51.82 51.79 51.79 2.0K
10:08 51.78 51.78 51.78 51.78 1.1K
10:09 51.83 51.83 51.81 51.80 1.6K
10:10 51.81 51.83 51.76 51.76 4.0K
10:12 51.74 51.78 51.73 51.78 1.7K
10:13 51.79 51.79 51.79 51.79 1.1K
10:14 51.77 51.77 51.74 51.74 3.8K
10:18 51.81 51.83 51.80 51.80 4.1K
10:19 51.76 51.77 51.76 51.77 0.6K
10:20 51.76 51.76 51.76 51.76 0.1K
10:21 51.81 51.82 51.81 51.82 0.7K
10:22 51.76 51.81 51.76 51.81 4.9K
10:23 51.75 51.75 51.75 51.75 0.2K
10:24 51.77 51.77 51.74 51.74 4.0K
10:25 51.76 51.76 51.76 51.76 0.5K
10:26 51.76 51.78 51.76 51.78 2.2K
10:27 51.79 51.79 51.79 51.79 9.0K
10:28 51.75 51.75 51.75 51.75 0.2K
10:29 51.81 51.81 51.79 51.80 0.3K
10:30 51.79 51.79 51.75 51.75 0.9K
10:31 51.76 51.76 51.76 51.76 1.5K
10:32 51.69 51.69 51.69 51.69 0.3K
10:33 51.69 51.69 51.68 51.68 2.7K
10:34 51.70 51.70 51.70 51.70 1.8K
10:36 51.70 51.70 51.67 51.67 2.8K
10:38 51.70 51.70 51.70 51.70 4.3K
10:39 51.68 51.68 51.68 51.68 1.3K
10:40 51.67 51.67 51.67 51.67 0.3K
10:41 51.66 51.68 51.66 51.68 4.3K
10:42 51.69 51.69 51.66 51.69 1.7K
10:43 51.68 51.70 51.68 51.70 4.1K
10:44 51.65 51.65 51.65 51.65 0.2K
10:45 51.68 51.68 51.68 51.68 1.0K
10:46 51.67 51.73 51.67 51.73 7.0K
10:48 51.72 51.72 51.72 51.72 0.6K
10:49 51.68 51.68 51.68 51.68 1.7K
10:50 51.68 51.68 51.68 51.68 1.0K
10:51 51.69 51.69 51.68 51.68 0.6K
10:52 51.68 51.69 51.68 51.69 2.0K
10:54 51.66 51.70 51.65 51.68 7.9K
10:55 51.62 51.66 51.62 51.66 0.5K
10:56 51.67 51.67 51.67 51.67 2.4K
10:57 51.69 51.69 51.68 51.68 1.1K
10:58 51.68 51.68 51.68 51.68 2.1K
11:00 51.66 51.66 51.63 51.63 1.6K
11:01 51.62 51.68 51.62 51.68 4.4K
11:02 51.67 51.69 51.67 51.69 3.3K
11:03 51.69 51.69 51.69 51.69 0.3K
11:04 51.69 51.69 51.69 51.69 0.5K
11:05 51.74 51.74 51.74 51.74 2.1K
11:07 51.70 51.70 51.70 51.70 1.1K
11:08 51.70 51.70 51.67 51.67 4.6K
11:11 51.73 51.76 51.73 51.76 3.4K
11:12 51.76 51.77 51.76 51.77 0.2K
11:13 51.79 51.79 51.74 51.74 5.2K
11:14 51.72 51.73 51.71 51.73 5.6K
11:15 51.75 51.75 51.71 51.71 3.1K
11:16 51.71 51.71 51.71 51.71 0.5K
11:17 51.69 51.72 51.69 51.72 3.4K
11:18 51.70 51.70 51.66 51.66 2.4K
11:21 51.64 51.67 51.64 51.67 0.7K
11:22 51.60 51.63 51.60 51.63 1.6K
11:23 51.64 51.64 51.64 51.64 1.5K
11:24 51.62 51.62 51.62 51.62 0.7K
11:25 51.62 51.62 51.60 51.60 2.3K
11:26 51.62 51.62 51.60 51.60 1.0K
11:27 51.62 51.62 51.61 51.61 3.3K
11:28 51.64 51.65 51.64 51.65 1.9K
11:29 51.63 51.63 51.61 51.61 4.0K
11:31 51.60 51.60 51.60 51.60 0.2K
11:32 51.60 51.60 51.60 51.60 0.2K
11:33 51.59 51.59 51.59 51.59 1.5K
11:34 51.57 51.59 51.57 51.59 4.7K
11:37 51.59 51.59 51.59 51.59 0.3K
11:38 51.54 51.56 51.54 51.56 3.1K
11:39 51.52 51.52 51.52 51.52 1.7K
11:40 51.48 51.48 51.46 51.46 0.4K
11:41 51.51 51.51 51.51 51.51 3.2K
11:42 51.52 51.52 51.52 51.52 2.2K
11:43 51.55 51.55 51.53 51.53 1.7K
11:44 51.58 51.58 51.56 51.56 1.1K
11:45 51.57 51.57 51.57 51.57 0.4K
11:46 51.58 51.60 51.58 51.58 0.6K
11:47 51.60 51.60 51.58 51.58 2.0K
11:48 51.57 51.57 51.57 51.57 1.1K
11:49 51.60 51.62 51.60 51.62 1.7K
11:50 51.61 51.61 51.61 51.61 3.1K
11:51 51.60 51.60 51.60 51.60 0.1K
11:52 51.60 51.60 51.60 51.60 1.3K
11:53 51.62 51.62 51.62 51.62 0.7K
11:54 51.63 51.63 51.63 51.63 0.2K
11:55 51.61 51.61 51.61 51.61 2.6K
11:57 51.55 51.57 51.55 51.56 1.1K
11:58 51.59 51.59 51.57 51.57 0.8K
12:00 51.57 51.61 51.57 51.61 3.4K
12:01 51.60 51.60 51.41 51.41 8.6K
12:03 51.44 51.44 51.44 51.44 1.3K
12:04 51.44 51.44 51.44 51.44 1.3K
12:05 51.44 51.45 51.44 51.44 1.3K
12:07 51.45 51.45 51.44 51.44 4.8K
12:08 51.45 51.48 51.45 51.48 3.2K
12:09 51.47 51.47 51.45 51.47 1.5K
12:10 51.43 51.46 51.43 51.46 2.8K
12:11 51.46 51.47 51.44 51.44 2.8K
12:12 51.46 51.46 51.46 51.46 1.0K
12:13 51.46 51.46 51.41 51.41 2.1K
12:14 51.43 51.43 51.41 51.41 3.4K
12:15 51.38 51.41 51.38 51.41 6.3K
12:16 51.42 51.42 51.41 51.41 1.2K
12:18 51.42 51.42 51.41 51.41 1.8K
12:19 51.42 51.42 51.42 51.42 3.7K
12:20 51.43 51.43 51.42 51.42 1.2K
12:21 51.44 51.47 51.44 51.44 3.0K
12:22 51.41 51.41 51.41 51.41 3.1K
12:23 51.35 51.35 51.35 51.35 0.4K
12:24 51.35 51.35 51.35 51.35 0.2K
12:25 51.36 51.37 51.36 51.37 1.6K
12:26 51.38 51.38 51.38 51.38 1.0K
12:28 51.39 51.39 51.38 51.38 0.5K
12:29 51.40 51.40 51.37 51.37 1.4K
12:30 51.40 51.41 51.40 51.41 2.2K
12:33 51.43 51.43 51.43 51.43 0.3K
12:35 51.45 51.46 51.44 51.44 4.4K
12:36 51.45 51.45 51.43 51.43 1.9K
12:38 51.43 51.43 51.43 51.43 1.3K
12:39 51.45 51.45 51.45 51.45 0.9K
12:40 51.43 51.43 51.43 51.43 1.8K
12:42 51.45 51.45 51.45 51.45 1.9K
12:43 51.46 51.46 51.46 51.46 0.4K
12:44 51.46 51.47 51.46 51.47 3.3K
12:45 51.49 51.49 51.48 51.48 2.9K
12:46 51.48 51.48 51.47 51.48 2.8K
12:48 51.45 51.46 51.45 51.46 1.6K
12:49 51.44 51.44 51.44 51.44 1.5K
12:50 51.46 51.46 51.43 51.44 1.7K
12:51 51.45 51.46 51.45 51.46 1.9K
12:52 51.45 51.48 51.44 51.48 5.4K
12:54 51.49 51.49 51.49 51.49 0.2K
12:55 51.51 51.52 51.51 51.52 1.5K
12:56 51.51 51.51 51.50 51.50 3.1K
12:57 51.48 51.48 51.48 51.48 0.6K
12:58 51.46 51.46 51.45 51.45 20.8K
12:59 51.46 51.46 51.45 51.45 1.8K
13:00 51.47 51.47 51.47 51.47 0.8K
13:02 51.48 51.50 51.48 51.50 5.6K
13:04 51.52 51.52 51.50 51.52 0.5K
13:05 51.49 51.49 51.49 51.49 1.6K
13:06 51.47 51.47 51.45 51.45 1.6K
13:07 51.45 51.46 51.45 51.46 0.9K
13:08 51.45 51.45 51.45 51.45 0.6K
13:09 51.46 51.46 51.46 51.46 0.9K
13:11 51.46 51.49 51.46 51.49 2.4K
13:12 51.47 51.47 51.46 51.46 3.1K
13:16 51.44 51.44 51.43 51.43 1.7K
13:17 51.44 51.44 51.42 51.43 2.4K
13:18 51.43 51.43 51.42 51.42 1.8K
13:20 51.43 51.43 51.41 51.41 5.0K
13:21 51.41 51.41 51.41 51.41 2.2K
13:24 51.37 51.38 51.37 51.38 1.1K
13:25 51.37 51.37 51.37 51.37 1.3K
13:26 51.37 51.38 51.37 51.38 4.9K
13:28 51.45 51.46 51.45 51.46 5.5K
13:30 51.47 51.47 51.46 51.46 2.1K
13:32 51.47 51.47 51.47 51.47 0.5K
13:33 51.47 51.47 51.47 51.47 0.3K
13:34 51.49 51.49 51.46 51.48 7.1K
13:36 51.46 51.46 51.46 51.46 0.6K
13:37 51.45 51.45 51.45 51.45 0.8K
13:38 51.43 51.43 51.43 51.43 1.7K
13:39 51.43 51.43 51.43 51.43 1.0K
13:40 51.45 51.45 51.44 51.44 1.5K
13:41 51.44 51.45 51.44 51.45 2.5K
13:43 51.47 51.47 51.47 51.47 0.5K
13:44 51.46 51.46 51.46 51.46 0.7K
13:45 51.46 51.46 51.46 51.46 2.4K
13:46 51.46 51.46 51.46 51.46 0.6K
13:47 51.45 51.45 51.45 51.45 0.2K
13:48 51.46 51.46 51.46 51.46 1.3K
13:49 51.46 51.46 51.46 51.46 1.5K
13:50 51.47 51.48 51.46 51.48 5.9K
13:51 51.49 51.50 51.49 51.50 1.4K
13:52 51.52 51.52 51.50 51.50 0.6K
13:53 51.49 51.49 51.49 51.49 0.5K
13:54 51.47 51.49 51.46 51.49 1.5K
13:55 51.49 51.49 51.44 51.44 5.4K
13:56 51.41 51.43 51.41 51.43 2.9K
13:57 51.43 51.45 51.43 51.45 3.4K
13:59 51.44 51.44 51.44 51.44 0.3K
14:00 51.42 51.42 51.42 51.42 0.7K
14:01 51.43 51.43 51.43 51.43 0.9K
14:02 51.42 51.44 51.42 51.44 1.1K
14:03 51.45 51.47 51.45 51.47 4.3K
14:04 51.47 51.47 51.47 51.47 1.6K
14:05 51.50 51.50 51.50 51.50 2.0K
14:06 51.49 51.49 51.49 51.49 1.8K
14:07 51.49 51.49 51.44 51.44 6.9K
14:08 51.47 51.47 51.47 51.47 1.3K
14:09 51.48 51.48 51.44 51.47 2.5K
14:10 51.46 51.46 51.46 51.46 0.1K
14:11 51.46 51.46 51.44 51.44 2.5K
14:12 51.43 51.43 51.43 51.43 0.7K
14:13 51.44 51.45 51.44 51.45 2.5K
14:14 51.47 51.48 51.47 51.47 5.7K
14:15 51.47 51.47 51.46 51.46 2.0K
14:16 51.47 51.47 51.47 51.47 1.5K
14:18 51.47 51.47 51.45 51.45 4.9K
14:20 51.40 51.40 51.40 51.40 0.7K
14:21 51.41 51.41 51.41 51.41 2.4K
14:22 51.41 51.41 51.41 51.41 1.1K
14:23 51.37 51.37 51.37 51.37 4.5K
14:25 51.36 51.37 51.36 51.37 1.9K
14:27 51.39 51.39 51.39 51.39 2.9K
14:29 51.39 51.39 51.39 51.39 0.5K
14:30 51.39 51.41 51.39 51.41 1.7K
14:31 51.40 51.40 51.38 51.38 4.3K
14:32 51.38 51.38 51.38 51.38 1.3K
14:33 51.38 51.38 51.38 51.38 0.5K
14:34 51.37 51.37 51.36 51.37 6.1K
14:35 51.37 51.37 51.37 51.37 0.7K
14:36 51.36 51.37 51.36 51.37 1.8K
14:37 51.38 51.39 51.38 51.39 2.5K
14:38 51.39 51.39 51.38 51.38 0.8K
14:39 51.38 51.38 51.38 51.38 3.9K
14:40 51.39 51.40 51.38 51.40 3.4K
14:41 51.41 51.41 51.40 51.40 1.3K
14:43 51.43 51.43 51.43 51.43 0.1K
14:44 51.41 51.41 51.41 51.41 1.4K
14:45 51.41 51.43 51.41 51.43 2.4K
14:46 51.42 51.43 51.42 51.43 2.5K
14:47 51.45 51.45 51.45 51.45 1.6K
14:48 51.47 51.47 51.47 51.47 0.6K
14:49 51.48 51.48 51.48 51.48 4.7K
14:50 51.48 51.48 51.48 51.48 0.5K
14:51 51.50 51.51 51.50 51.50 2.1K
14:52 51.51 51.51 51.50 51.50 2.2K
14:53 51.51 51.55 51.51 51.51 10.9K
14:54 51.50 51.50 51.50 51.50 1.8K
14:55 51.50 51.50 51.50 51.50 0.5K
14:57 51.50 51.50 51.50 51.50 2.3K
14:58 51.52 51.52 51.48 51.50 0.7K
14:59 51.48 51.51 51.48 51.50 3.3K
15:00 51.50 51.50 51.49 51.49 2.7K
15:01 51.48 51.48 51.48 51.48 4.5K
15:02 51.48 51.48 51.48 51.48 1.3K
15:03 51.44 51.44 51.44 51.44 2.0K
15:04 51.45 51.46 51.45 51.46 3.3K
15:06 51.45 51.45 51.45 51.45 1.0K
15:07 51.45 51.45 51.44 51.45 9.4K
15:08 51.44 51.44 51.44 51.44 1.1K
15:09 51.45 51.45 51.45 51.45 0.8K
15:10 51.46 51.46 51.46 51.46 2.8K
15:11 51.49 51.49 51.46 51.48 1.6K
15:12 51.45 51.46 51.45 51.45 3.6K
15:13 51.44 51.44 51.43 51.43 3.8K
15:14 51.45 51.45 51.45 51.45 1.4K
15:15 51.45 51.45 51.45 51.45 1.7K
15:16 51.45 51.46 51.45 51.46 3.4K
15:17 51.47 51.47 51.45 51.46 1.8K
15:18 51.45 51.45 51.44 51.45 3.9K
15:19 51.44 51.45 51.43 51.43 4.2K
15:20 51.40 51.40 51.40 51.40 0.8K
15:21 51.42 51.42 51.42 51.42 4.0K
15:22 51.43 51.43 51.40 51.40 2.6K
15:23 51.40 51.41 51.40 51.41 2.1K
15:24 51.41 51.42 51.41 51.42 9.7K
15:25 51.41 51.42 51.41 51.42 3.6K
15:26 51.42 51.44 51.42 51.44 3.0K
15:27 51.45 51.45 51.43 51.43 3.7K
15:28 51.42 51.43 51.42 51.43 1.8K
15:29 51.45 51.45 51.44 51.44 1.7K
15:30 51.44 51.45 51.44 51.45 4.8K
15:31 51.45 51.45 51.43 51.43 2.3K
15:32 51.43 51.44 51.43 51.43 6.3K
15:33 51.42 51.42 51.40 51.41 3.0K
15:34 51.42 51.43 51.42 51.43 4.5K
15:35 51.44 51.46 51.44 51.45 1.9K
15:36 51.46 51.48 51.46 51.48 4.0K
15:37 51.49 51.50 51.49 51.50 1.8K
15:38 51.50 51.50 51.47 51.48 11.0K
15:39 51.47 51.47 51.47 51.47 3.3K
15:40 51.48 51.56 51.48 51.56 7.6K
15:41 51.55 51.55 51.51 51.51 17.3K
15:42 51.45 51.49 51.45 51.46 1.6K
15:43 51.46 51.49 51.45 51.46 2.3K
15:44 51.48 51.50 51.44 51.44 13.5K
15:45 51.45 51.45 51.42 51.44 7.2K
15:46 51.44 51.45 51.44 51.45 4.8K
15:47 51.45 51.45 51.43 51.44 5.1K
15:48 51.40 51.40 51.38 51.39 5.0K
15:49 51.39 51.40 51.39 51.40 2.7K
15:50 51.41 51.45 51.41 51.45 13.2K
15:51 51.47 51.54 51.47 51.53 13.1K
15:52 51.51 51.56 51.51 51.56 5.9K
15:53 51.58 51.60 51.58 51.60 26.5K
15:54 51.60 51.63 51.58 51.62 21.8K
15:55 51.63 51.63 51.60 51.60 9.2K
15:56 51.60 51.61 51.57 51.57 22.8K
15:57 51.57 51.58 51.54 51.54 23.7K
15:58 51.54 51.55 51.53 51.53 25.4K
15:59 51.53 51.54 51.49 51.51 77.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available