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 51.72 51.72 51.72 51.72 5.6K
09:31 51.72 51.72 51.72 51.72 0.1K
09:32 51.72 51.72 51.72 51.72 1.5K
09:33 51.86 51.86 51.86 51.86 0.8K
09:35 51.92 51.96 51.76 51.86 10.9K
09:38 51.69 51.69 51.69 51.69 0.2K
09:39 51.69 51.69 51.69 51.69 0.3K
09:40 51.68 51.69 51.68 51.69 1.0K
09:42 51.55 51.55 51.55 51.55 0.3K
09:43 51.80 51.80 51.80 51.80 0.1K
09:45 51.75 51.75 51.75 51.75 1.4K
09:46 51.66 51.83 51.66 51.83 0.3K
09:47 51.75 51.77 51.75 51.77 2.3K
09:48 51.71 51.71 51.71 51.71 0.9K
09:49 51.66 51.75 51.66 51.75 0.7K
09:50 51.64 51.75 51.64 51.75 0.9K
09:51 51.61 51.61 51.61 51.61 0.2K
09:52 51.62 51.69 51.62 51.69 0.8K
09:54 51.62 51.69 51.62 51.69 0.4K
09:55 51.69 51.69 51.69 51.69 1.1K
09:56 51.69 51.69 51.58 51.58 3.9K
09:57 51.58 51.58 51.57 51.58 1.0K
09:58 51.51 51.51 51.51 51.51 1.1K
09:59 51.49 51.52 51.49 51.52 7.0K
10:00 51.52 51.52 51.52 51.52 0.5K
10:01 51.50 51.51 51.50 51.51 2.8K
10:02 51.40 51.40 51.40 51.40 2.8K
10:03 51.43 51.47 51.43 51.44 6.8K
10:04 51.46 51.50 51.46 51.50 1.3K
10:05 51.51 51.51 51.51 51.51 3.8K
10:06 51.50 51.50 51.46 51.46 3.8K
10:07 51.50 51.50 51.47 51.47 0.5K
10:08 51.47 51.52 51.47 51.52 0.4K
10:09 51.40 51.40 51.29 51.32 5.5K
10:10 51.25 51.25 51.25 51.25 1.2K
10:11 51.37 51.37 51.36 51.36 2.7K
10:12 51.31 51.31 51.29 51.29 3.5K
10:15 51.36 51.36 51.33 51.33 3.3K
10:16 51.30 51.30 51.28 51.28 0.7K
10:17 51.29 51.29 51.24 51.26 12.2K
10:18 51.26 51.26 51.26 51.26 1.5K
10:19 51.17 51.17 51.09 51.09 3.6K
10:20 51.05 51.20 51.01 51.15 4.8K
10:21 51.12 51.21 51.12 51.21 4.1K
10:22 51.23 51.23 51.23 51.23 1.3K
10:23 51.20 51.20 51.20 51.20 0.8K
10:24 51.19 51.19 51.19 51.19 1.3K
10:26 51.26 51.26 51.24 51.24 0.7K
10:27 51.29 51.29 51.29 51.29 1.1K
10:28 51.25 51.25 51.19 51.19 0.9K
10:29 51.19 51.22 51.19 51.22 0.7K
10:30 51.26 51.26 51.26 51.26 1.4K
10:32 51.24 51.24 51.24 51.24 0.8K
10:33 51.22 51.22 51.22 51.22 0.5K
10:35 51.20 51.20 51.19 51.19 12.3K
10:36 51.23 51.28 51.22 51.28 2.4K
10:37 51.37 51.37 51.36 51.36 0.5K
10:38 51.36 51.41 51.36 51.41 1.3K
10:39 51.40 51.45 51.40 51.45 1.4K
10:41 51.46 51.46 51.44 51.45 1.4K
10:42 51.40 51.44 51.40 51.44 4.0K
10:45 51.56 51.56 51.56 51.56 0.3K
10:46 51.51 51.59 51.51 51.59 1.5K
10:47 51.58 51.58 51.52 51.52 2.2K
10:48 51.48 51.48 51.48 51.48 0.5K
10:49 51.50 51.50 51.50 51.50 0.4K
10:51 51.51 51.51 51.49 51.49 0.4K
10:52 51.52 51.52 51.52 51.52 0.7K
10:53 51.52 51.52 51.50 51.50 0.5K
10:54 51.51 51.51 51.51 51.51 0.6K
10:55 51.52 51.52 51.52 51.52 0.5K
10:56 51.54 51.54 51.46 51.46 4.3K
10:57 51.49 51.49 51.41 51.41 0.6K
10:58 51.42 51.47 51.41 51.41 0.8K
10:59 51.43 51.43 51.43 51.43 0.8K
11:01 51.39 51.39 51.39 51.39 0.3K
11:02 51.39 51.39 51.39 51.39 0.2K
11:03 51.28 51.36 51.25 51.25 2.4K
11:04 51.27 51.27 51.27 51.27 0.4K
11:05 51.26 51.29 51.23 51.23 4.4K
11:06 51.24 51.27 51.24 51.27 4.2K
11:07 51.28 51.28 51.28 51.28 0.3K
11:08 51.30 51.30 51.30 51.30 1.7K
11:10 51.35 51.35 51.35 51.35 1.9K
11:11 51.36 51.36 51.35 51.35 2.1K
11:13 51.34 51.34 51.34 51.34 0.8K
11:14 51.34 51.36 51.34 51.36 0.6K
11:15 51.34 51.39 51.34 51.39 1.4K
11:16 51.36 51.36 51.36 51.36 0.1K
11:17 51.35 51.35 51.33 51.33 1.2K
11:18 51.31 51.31 51.28 51.28 6.0K
11:19 51.34 51.34 51.31 51.31 0.4K
11:22 51.34 51.34 51.34 51.34 0.2K
11:23 51.35 51.35 51.31 51.31 1.3K
11:24 51.32 51.32 51.32 51.32 0.6K
11:25 51.32 51.32 51.30 51.30 0.6K
11:26 51.31 51.31 51.31 51.31 2.3K
11:27 51.29 51.29 51.29 51.29 1.2K
11:28 51.28 51.29 51.27 51.28 1.1K
11:29 51.29 51.29 51.29 51.29 0.2K
11:30 51.29 51.29 51.29 51.29 0.6K
11:31 51.29 51.29 51.29 51.29 0.3K
11:32 51.29 51.29 51.25 51.28 11.6K
11:33 51.28 51.28 51.28 51.28 1.5K
11:34 51.25 51.25 51.25 51.25 5.0K
11:36 51.23 51.23 51.23 51.23 4.6K
11:37 51.23 51.25 51.22 51.25 1.0K
11:39 51.20 51.20 51.19 51.19 3.3K
11:40 51.23 51.25 51.22 51.25 4.9K
11:42 51.23 51.23 51.20 51.20 1.8K
11:43 51.20 51.21 51.20 51.21 0.5K
11:44 51.19 51.19 51.19 51.19 0.7K
11:45 51.21 51.22 51.21 51.21 3.3K
11:46 51.26 51.26 51.23 51.23 1.1K
11:47 51.24 51.24 51.24 51.24 0.3K
11:48 51.26 51.26 51.26 51.26 0.3K
11:49 51.26 51.26 51.26 51.26 1.8K
11:50 51.27 51.27 51.27 51.27 0.2K
11:51 51.28 51.30 51.26 51.26 4.6K
11:52 51.21 51.21 51.21 51.21 0.6K
11:54 51.22 51.22 51.22 51.22 0.4K
11:56 51.26 51.26 51.26 51.26 1.9K
11:57 51.24 51.24 51.22 51.22 2.2K
11:58 51.22 51.23 51.21 51.21 1.3K
11:59 51.21 51.23 51.21 51.22 1.4K
12:00 51.23 51.25 51.23 51.25 1.7K
12:01 51.24 51.24 51.22 51.22 1.0K
12:02 51.24 51.25 51.24 51.25 1.6K
12:04 51.24 51.24 51.24 51.24 0.6K
12:05 51.25 51.25 51.23 51.23 2.6K
12:08 51.25 51.25 51.24 51.24 3.0K
12:12 51.23 51.23 51.23 51.23 0.1K
12:13 51.22 51.23 51.21 51.23 7.6K
12:14 51.23 51.23 51.21 51.21 0.2K
12:15 51.23 51.23 51.23 51.23 0.1K
12:16 51.23 51.23 51.23 51.23 0.1K
12:17 51.23 51.23 51.23 51.23 0.4K
12:18 51.25 51.26 51.25 51.26 2.1K
12:19 51.26 51.26 51.25 51.25 2.1K
12:20 51.25 51.25 51.25 51.25 0.1K
12:21 51.26 51.26 51.26 51.26 0.3K
12:22 51.26 51.26 51.26 51.26 1.2K
12:23 51.24 51.24 51.24 51.24 0.2K
12:24 51.26 51.26 51.26 51.26 0.1K
12:25 51.26 51.27 51.25 51.27 2.9K
12:26 51.29 51.29 51.29 51.29 0.3K
12:27 51.26 51.26 51.26 51.26 1.8K
12:29 51.26 51.26 51.26 51.26 0.7K
12:30 51.28 51.28 51.28 51.28 0.1K
12:32 51.27 51.28 51.27 51.28 0.5K
12:33 51.29 51.33 51.29 51.33 5.5K
12:34 51.33 51.33 51.33 51.33 0.3K
12:35 51.33 51.33 51.33 51.33 0.2K
12:36 51.33 51.33 51.33 51.33 1.3K
12:37 51.33 51.34 51.33 51.34 0.5K
12:38 51.34 51.36 51.34 51.36 2.0K
12:39 51.39 51.39 51.39 51.39 0.5K
12:40 51.40 51.40 51.40 51.40 0.2K
12:41 51.38 51.38 51.37 51.37 0.6K
12:42 51.37 51.37 51.36 51.36 0.7K
12:43 51.35 51.37 51.35 51.37 1.2K
12:44 51.37 51.37 51.36 51.37 0.7K
12:45 51.35 51.35 51.35 51.35 2.2K
12:46 51.36 51.37 51.36 51.37 0.7K
12:48 51.36 51.36 51.35 51.35 1.4K
12:49 51.38 51.38 51.36 51.36 2.4K
12:51 51.39 51.39 51.39 51.39 2.1K
12:52 51.38 51.38 51.37 51.37 1.8K
12:53 51.38 51.38 51.38 51.38 0.6K
12:54 51.39 51.39 51.39 51.39 1.7K
12:55 51.38 51.39 51.38 51.39 1.0K
12:56 51.39 51.39 51.39 51.39 0.6K
12:58 51.40 51.40 51.40 51.40 0.5K
12:59 51.39 51.39 51.35 51.36 10.2K
13:01 51.39 51.39 51.34 51.37 1.6K
13:02 51.40 51.40 51.40 51.40 0.7K
13:03 51.41 51.41 51.41 51.41 0.2K
13:04 51.41 51.43 51.41 51.43 0.5K
13:05 51.38 51.41 51.38 51.41 0.5K
13:06 51.41 51.41 51.41 51.41 0.5K
13:07 51.41 51.41 51.41 51.41 0.2K
13:08 51.41 51.41 51.41 51.41 0.5K
13:09 51.43 51.47 51.43 51.47 2.9K
13:10 51.45 51.47 51.45 51.47 0.4K
13:11 51.48 51.48 51.48 51.48 0.9K
13:12 51.44 51.44 51.44 51.44 2.0K
13:13 51.44 51.46 51.44 51.46 2.8K
13:15 51.47 51.47 51.47 51.47 0.6K
13:16 51.47 51.47 51.47 51.47 0.4K
13:17 51.49 51.49 51.49 51.49 2.3K
13:19 51.50 51.50 51.50 51.50 0.7K
13:20 51.50 51.50 51.50 51.50 0.8K
13:21 51.50 51.50 51.50 51.50 0.2K
13:22 51.49 51.53 51.49 51.53 9.1K
13:23 51.53 51.53 51.53 51.53 0.7K
13:25 51.53 51.53 51.53 51.53 1.0K
13:27 51.53 51.53 51.53 51.53 0.1K
13:28 51.52 51.52 51.52 51.52 1.7K
13:29 51.52 51.52 51.50 51.50 1.8K
13:30 51.51 51.51 51.51 51.51 0.4K
13:31 51.51 51.51 51.49 51.50 4.9K
13:34 51.51 51.51 51.51 51.51 0.7K
13:35 51.49 51.49 51.48 51.48 0.9K
13:36 51.48 51.51 51.48 51.51 1.6K
13:37 51.52 51.52 51.52 51.52 3.4K
13:38 51.52 51.52 51.52 51.51 0.2K
13:39 51.52 51.53 51.52 51.53 10.4K
13:40 51.51 51.53 51.51 51.51 6.4K
13:41 51.52 51.52 51.50 51.50 9.0K
13:43 51.52 51.53 51.52 51.53 1.6K
13:44 51.53 51.53 51.53 51.53 1.0K
13:45 51.53 51.53 51.51 51.52 2.5K
13:46 51.53 51.53 51.53 51.53 0.4K
13:48 51.53 51.53 51.53 51.53 0.4K
13:49 51.51 51.53 51.51 51.53 2.9K
13:50 51.52 51.55 51.52 51.54 8.4K
13:52 51.57 51.57 51.57 51.57 0.9K
13:53 51.59 51.59 51.58 51.58 2.5K
13:54 51.56 51.59 51.56 51.58 0.4K
13:55 51.58 51.59 51.58 51.59 0.9K
13:57 51.56 51.58 51.56 51.58 1.3K
13:59 51.57 51.57 51.50 51.50 14.7K
14:00 51.46 51.57 51.46 51.56 3.1K
14:01 51.56 51.56 51.56 51.56 0.2K
14:02 51.52 51.56 51.52 51.56 0.4K
14:03 51.47 51.47 51.47 51.47 0.5K
14:04 51.48 51.53 51.47 51.47 2.4K
14:05 51.48 51.48 51.47 51.47 0.5K
14:06 51.47 51.50 51.47 51.50 0.8K
14:07 51.50 51.50 51.47 51.50 2.7K
14:08 51.50 51.50 51.47 51.47 1.7K
14:09 51.50 51.55 51.50 51.55 9.8K
14:10 51.53 51.55 51.52 51.55 6.8K
14:11 51.55 51.55 51.52 51.55 1.3K
14:12 51.52 51.53 51.52 51.53 4.1K
14:13 51.50 51.50 51.50 51.50 0.5K
14:14 51.50 51.50 51.50 51.50 3.8K
14:16 51.49 51.49 51.49 51.49 1.8K
14:17 51.49 51.52 51.48 51.52 5.4K
14:18 51.51 51.51 51.48 51.48 2.8K
14:19 51.50 51.50 51.50 51.50 0.1K
14:20 51.46 51.46 51.43 51.43 1.9K
14:21 51.46 51.46 51.43 51.43 0.4K
14:22 51.43 51.43 51.41 51.41 3.8K
14:23 51.41 51.41 51.41 51.41 0.5K
14:24 51.45 51.45 51.41 51.45 2.2K
14:25 51.45 51.45 51.44 51.44 1.0K
14:26 51.43 51.45 51.43 51.44 0.9K
14:27 51.46 51.46 51.42 51.44 1.3K
14:28 51.44 51.46 51.44 51.46 4.8K
14:29 51.46 51.47 51.46 51.47 3.8K
14:30 51.49 51.49 51.47 51.47 1.8K
14:31 51.47 51.47 51.47 51.47 0.8K
14:32 51.49 51.50 51.49 51.50 3.0K
14:33 51.50 51.50 51.50 51.50 2.1K
14:34 51.50 51.50 51.50 51.50 0.6K
14:35 51.51 51.51 51.42 51.42 4.4K
14:36 51.39 51.42 51.39 51.42 0.2K
14:38 51.42 51.48 51.36 51.48 4.6K
14:39 51.48 51.48 51.48 51.48 1.0K
14:40 51.53 51.55 51.53 51.55 6.8K
14:41 51.59 51.59 51.59 51.59 2.3K
14:42 51.61 51.61 51.59 51.59 1.9K
14:43 51.61 51.64 51.58 51.58 5.0K
14:44 51.58 51.60 51.55 51.55 1.3K
14:45 51.58 51.58 51.57 51.58 3.7K
14:46 51.52 51.55 51.52 51.55 7.0K
14:47 51.54 51.54 51.52 51.52 0.6K
14:48 51.54 51.55 51.54 51.55 1.6K
14:49 51.51 51.53 51.51 51.53 2.3K
14:50 51.52 51.52 51.52 51.52 4.6K
14:51 51.52 51.52 51.42 51.42 20.8K
14:52 51.42 51.42 51.42 51.42 1.1K
14:53 51.36 51.42 51.36 51.42 0.7K
14:54 51.42 51.46 51.36 51.36 1.4K
14:55 51.42 51.42 51.42 51.42 0.7K
14:56 51.42 51.47 51.40 51.40 1.5K
14:57 51.39 51.42 51.39 51.41 2.6K
14:58 51.40 51.40 51.40 51.40 0.9K
14:59 51.40 51.42 51.40 51.40 1.1K
15:00 51.38 51.41 51.38 51.41 4.4K
15:01 51.42 51.42 51.42 51.42 0.8K
15:02 51.42 51.44 51.41 51.41 3.4K
15:03 51.45 51.45 51.45 51.45 0.7K
15:04 51.46 51.48 51.46 51.48 2.2K
15:06 51.48 51.48 51.47 51.48 0.6K
15:07 51.47 51.47 51.43 51.43 5.5K
15:08 51.35 51.40 51.35 51.40 0.8K
15:09 51.37 51.40 51.35 51.35 1.1K
15:10 51.35 51.39 51.35 51.35 1.2K
15:11 51.39 51.39 51.39 51.39 0.4K
15:12 51.39 51.42 51.39 51.39 0.7K
15:13 51.39 51.42 51.39 51.40 2.4K
15:14 51.42 51.42 51.36 51.36 3.6K
15:15 51.36 51.39 51.35 51.39 1.9K
15:16 51.40 51.40 51.40 51.40 2.0K
15:17 51.38 51.41 51.38 51.41 1.7K
15:18 51.42 51.42 51.42 51.42 1.3K
15:19 51.44 51.44 51.39 51.39 2.8K
15:20 51.38 51.38 51.38 51.38 1.0K
15:21 51.36 51.37 51.36 51.37 1.5K
15:22 51.36 51.38 51.36 51.38 1.6K
15:23 51.38 51.38 51.36 51.36 0.6K
15:24 51.39 51.39 51.39 51.39 1.3K
15:25 51.38 51.38 51.37 51.37 4.2K
15:26 51.38 51.38 51.38 51.38 1.2K
15:27 51.37 51.37 51.37 51.37 0.8K
15:28 51.33 51.33 51.33 51.33 1.2K
15:29 51.33 51.33 51.31 51.32 2.1K
15:30 51.32 51.32 51.28 51.28 2.3K
15:31 51.30 51.32 51.30 51.32 5.1K
15:32 51.36 51.36 51.36 51.36 1.0K
15:33 51.40 51.40 51.40 51.40 0.6K
15:34 51.40 51.40 51.40 51.40 0.3K
15:35 51.41 51.41 51.40 51.40 2.7K
15:36 51.41 51.43 51.39 51.43 2.4K
15:37 51.43 51.43 51.39 51.39 2.5K
15:38 51.40 51.42 51.40 51.40 2.3K
15:39 51.41 51.43 51.41 51.43 2.9K
15:40 51.46 51.46 51.42 51.44 11.4K
15:41 51.42 51.42 51.40 51.40 3.2K
15:42 51.39 51.39 51.38 51.39 1.3K
15:43 51.42 51.42 51.42 51.42 1.5K
15:44 51.40 51.45 51.39 51.45 7.2K
15:45 51.43 51.43 51.39 51.39 7.5K
15:46 51.41 51.41 51.41 51.41 0.5K
15:47 51.45 51.45 51.44 51.43 2.3K
15:48 51.43 51.44 51.43 51.44 1.2K
15:49 51.45 51.45 51.43 51.43 3.8K
15:50 51.42 51.49 51.42 51.43 5.6K
15:51 51.43 51.43 51.43 51.43 2.0K
15:52 51.43 51.43 51.37 51.40 5.4K
15:53 51.38 51.40 51.38 51.40 1.0K
15:54 51.38 51.38 51.36 51.36 6.7K
15:55 51.35 51.36 51.34 51.34 7.8K
15:56 51.35 51.36 51.32 51.36 5.4K
15:57 51.33 51.33 51.32 51.33 5.7K
15:58 51.33 51.34 51.29 51.33 18.1K
15:59 51.35 51.41 51.33 51.41 82.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available