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 52.00 52.00 52.00 52.00 6.9K
09:33 51.57 51.57 51.57 51.57 0.3K
09:36 51.91 51.91 51.91 51.91 3.7K
09:37 52.01 52.01 52.01 52.01 0.2K
09:38 51.80 52.01 51.80 52.01 1.6K
09:39 51.85 52.00 51.80 52.00 1.4K
09:40 52.00 52.00 51.89 51.89 0.4K
09:41 51.77 52.00 51.77 51.77 1.0K
09:43 51.86 51.98 51.82 51.81 3.5K
09:44 51.99 51.99 51.77 51.99 1.8K
09:45 51.93 51.93 51.93 51.93 0.2K
09:46 51.96 51.96 51.92 51.92 0.6K
09:47 51.99 51.99 51.98 51.98 1.7K
09:48 51.98 52.05 51.91 51.91 6.2K
09:49 51.99 52.03 51.99 52.03 2.3K
09:50 52.10 52.10 52.09 52.09 4.9K
09:52 52.07 52.07 52.05 52.05 0.8K
09:53 52.04 52.04 52.04 52.04 6.8K
09:54 52.11 52.11 52.06 52.06 4.2K
09:55 52.06 52.06 52.03 52.06 0.9K
09:56 52.13 52.13 52.08 52.08 1.3K
09:57 52.08 52.08 52.08 52.08 1.3K
09:58 52.08 52.08 52.03 52.06 3.9K
09:59 51.98 51.99 51.98 51.99 4.1K
10:00 52.02 52.07 52.02 52.07 1.6K
10:01 52.03 52.03 51.97 51.97 1.4K
10:02 51.94 51.96 51.94 51.96 2.5K
10:03 51.97 51.97 51.93 51.93 1.9K
10:04 51.95 51.95 51.90 51.90 3.6K
10:06 51.99 51.99 51.99 51.99 3.2K
10:07 51.97 51.97 51.96 51.96 4.3K
10:08 51.88 51.88 51.88 51.88 0.3K
10:09 51.94 51.94 51.93 51.93 1.2K
10:10 51.91 51.92 51.91 51.91 2.2K
10:11 51.96 51.96 51.96 51.96 1.0K
10:12 51.92 51.94 51.92 51.94 1.7K
10:13 51.92 51.92 51.88 51.92 1.7K
10:14 51.92 51.93 51.90 51.92 1.5K
10:15 51.91 51.92 51.91 51.92 1.3K
10:16 51.92 51.92 51.92 51.92 0.1K
10:17 51.92 51.98 51.92 51.98 4.4K
10:19 51.93 51.99 51.93 51.99 3.4K
10:22 52.00 52.00 52.00 52.00 0.6K
10:23 52.04 52.09 52.04 52.09 3.4K
10:24 52.14 52.14 52.14 52.14 1.3K
10:25 52.10 52.10 52.07 52.10 6.4K
10:26 52.10 52.10 52.07 52.07 5.8K
10:27 52.11 52.17 52.11 52.14 3.5K
10:28 52.16 52.20 52.16 52.19 1.4K
10:29 52.15 52.19 52.14 52.19 0.8K
10:30 52.15 52.15 52.15 52.15 2.3K
10:32 52.17 52.17 52.14 52.14 0.8K
10:33 52.13 52.13 52.13 52.13 1.2K
10:34 52.10 52.13 52.09 52.13 6.2K
10:36 52.22 52.22 52.22 52.22 0.5K
10:37 52.24 52.24 52.23 52.23 3.2K
10:38 52.23 52.23 52.23 52.23 1.0K
10:39 52.23 52.23 52.19 52.19 2.5K
10:40 52.20 52.20 52.18 52.18 1.3K
10:42 52.20 52.20 52.20 52.20 0.4K
10:43 52.20 52.22 52.19 52.22 2.6K
10:44 52.19 52.22 52.19 52.20 13.0K
10:45 52.18 52.18 52.18 52.18 2.8K
10:46 52.19 52.19 52.19 52.19 0.4K
10:47 52.20 52.20 52.20 52.20 0.5K
10:48 52.22 52.26 52.22 52.25 6.4K
10:49 52.27 52.27 52.27 52.27 1.5K
10:50 52.30 52.30 52.26 52.26 6.3K
10:51 52.26 52.26 52.26 52.26 3.4K
10:53 52.28 52.29 52.27 52.27 3.1K
10:54 52.27 52.27 52.22 52.23 7.0K
10:55 52.23 52.23 52.23 52.23 1.0K
10:56 52.23 52.23 52.21 52.21 1.3K
10:57 52.19 52.22 52.19 52.20 1.4K
10:58 52.19 52.19 52.19 52.19 0.3K
10:59 52.19 52.19 52.19 52.19 1.0K
11:00 52.19 52.19 52.19 52.19 2.2K
11:01 52.16 52.18 52.16 52.18 3.0K
11:03 52.18 52.18 52.18 52.18 0.9K
11:04 52.14 52.14 52.12 52.12 0.7K
11:06 52.11 52.12 52.07 52.07 1.6K
11:07 52.07 52.07 52.07 52.07 1.5K
11:08 52.07 52.07 52.03 52.03 0.9K
11:09 52.03 52.04 52.03 52.04 1.9K
11:10 52.06 52.06 52.02 52.02 1.4K
11:11 52.02 52.02 51.99 52.01 1.5K
11:12 52.02 52.02 52.00 52.00 2.4K
11:14 52.00 52.01 52.00 52.01 0.4K
11:15 52.00 52.00 51.98 52.00 3.8K
11:16 51.98 51.98 51.98 51.98 0.7K
11:17 51.98 52.00 51.98 52.00 2.6K
11:18 52.01 52.02 51.99 51.99 5.1K
11:19 52.00 52.00 52.00 52.00 1.1K
11:20 51.97 51.97 51.97 51.97 1.6K
11:21 51.96 51.96 51.96 51.96 1.6K
11:23 51.96 51.96 51.96 51.96 0.1K
11:24 51.92 51.95 51.92 51.94 4.3K
11:25 51.95 51.95 51.95 51.95 0.5K
11:26 51.95 51.95 51.91 51.91 4.4K
11:27 51.93 51.93 51.88 51.88 0.7K
11:28 51.88 51.88 51.88 51.88 0.8K
11:29 51.91 51.92 51.90 51.90 8.7K
11:30 51.88 51.88 51.86 51.86 1.0K
11:32 51.89 51.89 51.89 51.89 0.1K
11:33 51.86 51.86 51.86 51.86 0.4K
11:35 51.86 51.86 51.84 51.84 1.8K
11:36 51.85 51.87 51.81 51.87 5.3K
11:37 51.88 51.88 51.88 51.88 0.9K
11:38 51.89 51.90 51.88 51.88 2.2K
11:39 51.87 51.87 51.87 51.87 1.8K
11:40 51.88 51.88 51.88 51.88 0.5K
11:41 51.88 51.88 51.88 51.88 0.7K
11:42 51.86 51.88 51.86 51.88 4.1K
11:43 51.93 51.93 51.92 51.92 1.3K
11:44 51.93 51.93 51.93 51.93 1.3K
11:45 51.92 51.92 51.92 51.92 0.3K
11:46 51.91 51.91 51.91 51.91 0.1K
11:47 51.91 51.91 51.91 51.91 2.2K
11:48 51.88 51.88 51.88 51.88 0.9K
11:49 51.95 51.95 51.95 51.95 1.6K
11:50 51.97 51.97 51.97 51.97 0.6K
11:53 51.99 51.99 51.99 51.99 0.4K
11:55 51.98 52.00 51.98 52.00 1.9K
11:56 52.02 52.02 52.00 52.00 0.8K
11:57 51.97 51.98 51.97 51.98 2.2K
12:00 51.98 51.98 51.97 51.97 2.4K
12:01 51.98 51.98 51.98 51.98 0.3K
12:02 51.98 51.99 51.98 51.99 0.4K
12:03 51.99 52.01 51.99 52.01 0.6K
12:04 52.00 52.01 52.00 52.01 3.9K
12:06 52.01 52.01 52.01 52.01 0.7K
12:07 52.00 52.00 52.00 52.00 5.3K
12:09 51.99 51.99 51.94 51.94 3.8K
12:11 51.93 51.96 51.93 51.96 4.1K
12:14 52.00 52.00 52.00 52.00 0.3K
12:16 51.98 51.98 51.98 51.98 1.7K
12:20 51.98 51.98 51.98 51.98 2.5K
12:21 51.97 51.97 51.97 51.97 0.9K
12:22 51.97 51.97 51.97 51.97 0.1K
12:23 51.99 51.99 51.99 51.99 1.5K
12:24 51.99 51.99 51.99 51.98 0.3K
12:25 51.97 51.97 51.97 51.97 1.0K
12:26 51.97 51.97 51.97 51.97 4.7K
12:28 52.00 52.00 51.98 51.98 1.9K
12:32 51.99 51.99 51.99 51.99 2.3K
12:35 51.97 51.97 51.97 51.97 1.8K
12:36 51.97 51.97 51.96 51.97 4.9K
12:38 51.97 51.97 51.95 51.95 0.6K
12:39 51.95 51.95 51.95 51.95 0.9K
12:40 51.94 51.95 51.94 51.94 1.9K
12:41 51.94 51.94 51.94 51.94 0.9K
12:42 51.93 51.93 51.93 51.93 3.2K
12:44 51.90 51.93 51.90 51.90 4.6K
12:45 51.89 51.89 51.89 51.89 0.5K
12:47 51.87 51.87 51.87 51.87 0.2K
12:48 51.86 51.86 51.86 51.86 1.3K
12:49 51.86 51.87 51.86 51.87 2.5K
12:50 51.88 51.89 51.88 51.89 1.3K
12:51 51.90 51.90 51.90 51.90 0.4K
12:52 51.90 51.91 51.90 51.91 10.8K
12:54 51.89 51.89 51.89 51.89 0.4K
12:55 51.90 51.90 51.88 51.88 0.5K
12:56 51.88 51.88 51.88 51.88 0.6K
12:57 51.89 51.89 51.87 51.87 3.5K
12:58 51.84 51.84 51.84 51.84 0.3K
12:59 51.84 51.84 51.84 51.84 0.7K
13:00 51.84 51.86 51.84 51.86 2.6K
13:02 51.87 51.87 51.87 51.87 2.2K
13:03 51.88 51.88 51.88 51.88 3.1K
13:04 51.88 51.88 51.87 51.87 2.2K
13:05 51.85 51.85 51.85 51.85 1.5K
13:07 51.86 51.86 51.86 51.86 1.5K
13:10 51.85 51.85 51.85 51.85 1.0K
13:11 51.86 51.86 51.86 51.86 5.3K
13:12 51.87 51.90 51.87 51.90 4.1K
13:13 51.90 51.92 51.90 51.92 4.1K
13:14 51.90 51.90 51.90 51.90 3.5K
13:15 51.86 51.86 51.85 51.85 0.6K
13:17 51.86 51.86 51.86 51.86 0.8K
13:18 51.86 51.86 51.86 51.86 0.3K
13:19 51.86 51.87 51.85 51.85 14.9K
13:20 51.83 51.83 51.83 51.83 1.5K
13:22 51.79 51.80 51.79 51.80 2.5K
13:23 51.79 51.79 51.79 51.79 1.3K
13:24 51.77 51.77 51.75 51.75 3.4K
13:25 51.72 51.72 51.71 51.72 3.6K
13:26 51.75 51.75 51.72 51.73 5.1K
13:27 51.72 51.73 51.72 51.73 0.8K
13:29 51.70 51.70 51.70 51.70 0.5K
13:30 51.68 51.68 51.68 51.68 1.0K
13:31 51.70 51.70 51.68 51.68 1.3K
13:32 51.68 51.68 51.68 51.68 0.3K
13:33 51.65 51.65 51.65 51.65 0.4K
13:34 51.64 51.65 51.64 51.65 1.3K
13:35 51.64 51.67 51.64 51.66 2.8K
13:36 51.67 51.67 51.67 51.67 4.4K
13:38 51.66 51.66 51.64 51.64 1.0K
13:39 51.64 51.66 51.64 51.66 3.7K
13:40 51.66 51.69 51.66 51.69 1.0K
13:41 51.68 51.68 51.68 51.68 1.3K
13:42 51.67 51.67 51.66 51.66 2.4K
13:43 51.65 51.65 51.63 51.63 3.1K
13:44 51.63 51.64 51.63 51.64 1.2K
13:45 51.62 51.62 51.62 51.62 1.1K
13:46 51.60 51.60 51.59 51.59 2.7K
13:47 51.57 51.57 51.57 51.57 1.7K
13:48 51.57 51.57 51.57 51.57 0.5K
13:50 51.55 51.55 51.55 51.55 1.4K
13:51 51.53 51.53 51.53 51.53 0.2K
13:52 51.50 51.52 51.50 51.52 3.8K
13:53 51.55 51.55 51.55 51.55 0.8K
13:54 51.56 51.56 51.54 51.56 3.2K
13:59 51.55 51.55 51.55 51.55 1.5K
14:00 51.52 51.55 51.51 51.55 4.8K
14:01 51.54 51.56 51.51 51.51 4.0K
14:02 51.52 51.54 51.52 51.54 4.0K
14:03 51.53 51.53 51.53 51.53 0.9K
14:04 51.53 51.53 51.53 51.53 0.4K
14:05 51.53 51.55 51.53 51.55 4.7K
14:06 51.55 51.55 51.55 51.55 2.1K
14:07 51.56 51.58 51.56 51.58 1.7K
14:08 51.58 51.58 51.58 51.58 0.3K
14:09 51.58 51.63 51.58 51.63 3.7K
14:10 51.64 51.64 51.64 51.64 1.1K
14:12 51.64 51.64 51.64 51.64 3.0K
14:13 51.62 51.63 51.62 51.63 2.0K
14:14 51.63 51.63 51.63 51.63 0.7K
14:16 51.63 51.64 51.63 51.64 0.7K
14:17 51.63 51.63 51.63 51.63 0.5K
14:18 51.61 51.64 51.61 51.64 3.4K
14:19 51.66 51.69 51.66 51.69 3.3K
14:21 51.66 51.66 51.66 51.66 0.1K
14:22 51.70 51.70 51.70 51.70 0.7K
14:23 51.67 51.67 51.67 51.67 1.1K
14:26 51.67 51.67 51.67 51.67 0.1K
14:27 51.69 51.69 51.66 51.66 0.5K
14:28 51.66 51.66 51.66 51.66 2.9K
14:29 51.64 51.64 51.64 51.64 1.4K
14:30 51.67 51.67 51.66 51.67 3.9K
14:32 51.67 51.67 51.67 51.67 0.3K
14:34 51.68 51.69 51.68 51.69 4.4K
14:35 51.67 51.67 51.66 51.66 1.7K
14:36 51.66 51.66 51.66 51.66 0.3K
14:37 51.65 51.65 51.65 51.65 0.5K
14:38 51.67 51.67 51.67 51.67 1.6K
14:40 51.63 51.63 51.63 51.63 0.7K
14:43 51.64 51.64 51.63 51.63 0.9K
14:44 51.63 51.63 51.61 51.61 3.7K
14:45 51.61 51.61 51.61 51.61 0.4K
14:46 51.63 51.63 51.63 51.63 1.6K
14:47 51.65 51.65 51.65 51.65 1.8K
14:48 51.63 51.63 51.63 51.63 1.5K
14:49 51.61 51.61 51.61 51.61 1.2K
14:50 51.61 51.61 51.60 51.60 0.4K
14:51 51.61 51.61 51.61 51.61 5.4K
14:52 51.60 51.61 51.60 51.61 0.7K
14:54 51.57 51.59 51.57 51.59 12.3K
14:56 51.60 51.60 51.60 51.60 1.2K
14:57 51.61 51.61 51.61 51.61 0.3K
14:58 51.58 51.58 51.58 51.58 2.1K
14:59 51.56 51.56 51.56 51.56 0.5K
15:00 51.54 51.54 51.54 51.54 2.2K
15:02 51.53 51.53 51.53 51.53 3.2K
15:03 51.49 51.49 51.49 51.49 2.8K
15:04 51.49 51.51 51.49 51.51 1.7K
15:05 51.50 51.50 51.50 51.50 5.7K
15:06 51.53 51.53 51.53 51.53 1.4K
15:07 51.56 51.56 51.56 51.56 0.5K
15:08 51.55 51.55 51.55 51.55 1.2K
15:10 51.53 51.53 51.51 51.52 4.9K
15:11 51.56 51.57 51.56 51.56 23.9K
15:12 51.55 51.58 51.55 51.55 3.2K
15:13 51.54 51.55 51.54 51.55 1.0K
15:14 51.55 51.55 51.55 51.55 0.2K
15:15 51.53 51.57 51.52 51.52 2.7K
15:16 51.53 51.54 51.53 51.54 0.6K
15:17 51.53 51.53 51.53 51.53 0.2K
15:18 51.51 51.51 51.51 51.51 1.4K
15:19 51.50 51.50 51.49 51.49 0.3K
15:20 51.49 51.49 51.49 51.49 1.0K
15:21 51.50 51.50 51.48 51.48 1.0K
15:22 51.48 51.48 51.48 51.48 0.7K
15:23 51.49 51.49 51.49 51.49 2.2K
15:24 51.45 51.48 51.45 51.48 8.3K
15:25 51.48 51.49 51.48 51.49 0.7K
15:26 51.47 51.47 51.46 51.47 2.3K
15:27 51.48 51.48 51.47 51.47 1.3K
15:28 51.47 51.47 51.47 51.47 4.0K
15:29 51.47 51.47 51.46 51.47 1.8K
15:30 51.47 51.49 51.47 51.49 4.4K
15:31 51.47 51.47 51.47 51.47 0.5K
15:32 51.47 51.47 51.47 51.47 1.6K
15:33 51.47 51.47 51.47 51.47 0.8K
15:34 51.47 51.52 51.47 51.52 12.0K
15:35 51.52 51.52 51.52 51.52 0.8K
15:36 51.52 51.57 51.52 51.57 4.3K
15:38 51.60 51.60 51.53 51.53 1.5K
15:39 51.53 51.53 51.52 51.52 5.9K
15:40 51.49 51.49 51.48 51.49 14.8K
15:42 51.45 51.49 51.45 51.45 8.2K
15:43 51.47 51.47 51.47 51.47 2.7K
15:44 51.47 51.50 51.47 51.50 5.4K
15:45 51.51 51.54 51.51 51.54 3.5K
15:46 51.52 51.52 51.47 51.47 8.0K
15:47 51.47 51.47 51.46 51.47 2.8K
15:48 51.48 51.48 51.46 51.46 20.2K
15:49 51.42 51.42 51.42 51.42 1.6K
15:50 51.43 51.43 51.42 51.43 3.7K
15:51 51.44 51.45 51.43 51.44 13.1K
15:52 51.44 51.46 51.44 51.46 10.0K
15:53 51.46 51.46 51.42 51.42 9.8K
15:54 51.40 51.41 51.39 51.39 3.3K
15:55 51.40 51.42 51.39 51.41 37.1K
15:56 51.40 51.42 51.40 51.41 15.7K
15:57 51.42 51.42 51.41 51.41 14.3K
15:58 51.46 51.46 51.43 51.44 16.9K
15:59 51.43 51.46 51.42 51.45 97.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available