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 51.44 51.47 51.44 51.47 17.1K
09:31 51.30 51.30 51.30 51.30 0.4K
09:32 51.36 51.38 51.36 51.38 1.3K
09:33 51.29 51.29 51.29 51.29 0.3K
09:34 51.26 51.29 51.25 51.29 1.7K
09:35 51.26 51.30 51.21 51.29 3.7K
09:36 51.32 51.32 51.32 51.32 1.9K
09:37 51.27 51.30 51.27 51.30 0.8K
09:38 51.30 51.30 51.18 51.23 23.6K
09:39 51.29 51.32 51.28 51.32 2.5K
09:40 51.33 51.40 51.33 51.40 3.9K
09:41 51.40 51.40 51.40 51.40 1.5K
09:42 51.40 51.40 51.35 51.36 6.7K
09:43 51.35 51.40 51.35 51.40 13.2K
09:44 51.38 51.51 51.38 51.51 2.1K
09:45 51.51 51.51 51.51 51.51 1.4K
09:46 51.52 51.52 51.47 51.49 1.7K
09:47 51.42 51.42 51.42 51.42 0.9K
09:48 51.44 51.44 51.44 51.44 1.4K
09:49 51.52 51.54 51.52 51.54 2.1K
09:50 51.53 51.53 51.53 51.53 0.6K
09:51 51.55 51.55 51.55 51.55 0.6K
09:52 51.52 51.55 51.52 51.55 3.1K
09:53 51.48 51.48 51.44 51.47 9.1K
09:54 51.56 51.56 51.56 51.56 13.3K
09:55 51.60 51.60 51.60 51.60 0.3K
09:56 51.51 51.52 51.51 51.52 1.2K
09:57 51.49 51.52 51.49 51.52 1.2K
09:58 51.53 51.53 51.50 51.50 1.4K
09:59 51.46 51.46 51.44 51.44 1.6K
10:00 51.42 51.45 51.42 51.45 0.7K
10:01 51.44 51.48 51.44 51.48 1.0K
10:02 51.47 51.54 51.47 51.53 3.8K
10:03 51.50 51.51 51.50 51.51 1.6K
10:04 51.52 51.52 51.52 51.51 1.6K
10:05 51.51 51.52 51.47 51.49 2.9K
10:06 51.49 51.49 51.46 51.46 0.8K
10:07 51.42 51.42 51.39 51.39 3.3K
10:08 51.39 51.39 51.39 51.39 0.3K
10:09 51.45 51.46 51.45 51.45 4.4K
10:10 51.42 51.42 51.42 51.42 1.2K
10:11 51.42 51.42 51.42 51.42 0.4K
10:12 51.39 51.49 51.39 51.49 4.3K
10:13 51.48 51.48 51.48 51.48 1.3K
10:14 51.50 51.50 51.50 51.50 1.4K
10:15 51.50 51.51 51.46 51.46 2.3K
10:16 51.47 51.49 51.43 51.47 1.2K
10:17 51.49 51.49 51.49 51.49 4.0K
10:18 51.45 51.45 51.45 51.45 0.9K
10:19 51.49 51.49 51.49 51.49 1.9K
10:20 51.48 51.48 51.48 51.48 0.4K
10:21 51.48 51.51 51.48 51.51 2.7K
10:22 51.54 51.54 51.54 51.54 0.9K
10:23 51.53 51.53 51.48 51.48 3.0K
10:24 51.50 51.50 51.45 51.45 1.2K
10:25 51.47 51.47 51.47 51.47 1.1K
10:26 51.47 51.47 51.42 51.42 5.6K
10:28 51.41 51.42 51.41 51.41 0.7K
10:29 51.43 51.43 51.41 51.41 1.8K
10:30 51.42 51.42 51.42 51.42 1.4K
10:31 51.43 51.43 51.43 51.43 1.9K
10:32 51.42 51.43 51.41 51.41 5.5K
10:33 51.41 51.41 51.40 51.41 4.5K
10:34 51.40 51.40 51.39 51.39 3.5K
10:35 51.38 51.38 51.37 51.38 2.2K
10:36 51.36 51.36 51.36 51.36 2.4K
10:37 51.34 51.34 51.34 51.34 2.6K
10:38 51.36 51.42 51.36 51.42 12.3K
10:39 51.42 51.42 51.41 51.41 3.0K
10:40 51.39 51.40 51.38 51.40 3.4K
10:41 51.36 51.38 51.36 51.36 1.5K
10:42 51.34 51.37 51.34 51.35 5.6K
10:43 51.37 51.37 51.37 51.37 1.1K
10:44 51.35 51.38 51.35 51.38 4.2K
10:45 51.39 51.39 51.39 51.39 0.2K
10:46 51.36 51.36 51.36 51.36 1.5K
10:47 51.36 51.36 51.34 51.34 2.0K
10:48 51.32 51.37 51.32 51.37 6.5K
10:49 51.37 51.37 51.37 51.37 1.6K
10:50 51.35 51.38 51.35 51.37 3.1K
10:51 51.36 51.41 51.36 51.39 6.6K
10:52 51.39 51.39 51.39 51.39 2.2K
10:53 51.39 51.40 51.39 51.39 6.1K
10:54 51.39 51.39 51.39 51.39 0.7K
10:55 51.37 51.40 51.37 51.40 4.7K
10:56 51.39 51.40 51.39 51.40 3.3K
10:57 51.39 51.39 51.38 51.38 2.3K
10:58 51.36 51.37 51.35 51.35 3.3K
10:59 51.37 51.37 51.33 51.35 3.4K
11:00 51.40 51.42 51.40 51.42 6.2K
11:01 51.41 51.41 51.40 51.41 2.9K
11:02 51.39 51.43 51.39 51.43 0.6K
11:03 51.42 51.42 51.39 51.41 1.2K
11:04 51.42 51.49 51.42 51.49 4.2K
11:05 51.47 51.47 51.45 51.45 13.0K
11:07 51.44 51.44 51.43 51.43 2.5K
11:08 51.42 51.43 51.42 51.43 4.1K
11:09 51.44 51.44 51.43 51.43 3.7K
11:10 51.43 51.43 51.42 51.42 1.9K
11:11 51.39 51.41 51.39 51.41 2.5K
11:12 51.41 51.41 51.41 51.41 0.7K
11:13 51.42 51.45 51.42 51.45 3.5K
11:14 51.45 51.45 51.44 51.44 2.6K
11:15 51.41 51.41 51.41 51.41 0.5K
11:16 51.43 51.44 51.43 51.44 5.3K
11:18 51.44 51.44 51.36 51.38 19.0K
11:19 51.36 51.36 51.27 51.28 7.4K
11:20 51.25 51.26 51.25 51.26 4.0K
11:21 51.26 51.26 51.24 51.24 0.6K
11:22 51.22 51.22 51.21 51.21 1.5K
11:23 51.21 51.21 51.19 51.19 1.2K
11:24 51.17 51.17 51.13 51.13 2.9K
11:25 51.14 51.14 51.14 51.14 4.1K
11:26 51.14 51.14 51.13 51.14 2.1K
11:27 51.11 51.17 51.11 51.17 6.3K
11:28 51.18 51.18 51.18 51.18 1.3K
11:30 51.15 51.16 51.15 51.16 1.4K
11:32 51.15 51.17 51.13 51.15 4.5K
11:33 51.15 51.15 51.15 51.15 0.7K
11:34 51.18 51.20 51.18 51.20 7.8K
11:35 51.19 51.19 51.17 51.17 1.9K
11:36 51.17 51.17 51.17 51.17 0.9K
11:37 51.15 51.18 51.15 51.18 1.5K
11:38 51.17 51.17 51.17 51.17 1.1K
11:39 51.22 51.22 51.22 51.22 9.2K
11:40 51.22 51.23 51.22 51.23 0.7K
11:42 51.22 51.22 51.22 51.22 1.0K
11:43 51.21 51.21 51.21 51.21 0.3K
11:44 51.21 51.21 51.21 51.21 1.7K
11:45 51.22 51.22 51.22 51.22 0.7K
11:46 51.20 51.20 51.20 51.20 5.7K
11:47 51.20 51.22 51.20 51.22 2.6K
11:48 51.22 51.22 51.22 51.22 0.6K
11:49 51.21 51.21 51.21 51.21 0.6K
11:50 51.20 51.20 51.20 51.20 2.6K
11:51 51.20 51.20 51.20 51.20 0.3K
11:52 51.16 51.16 51.15 51.15 15.9K
11:54 51.12 51.12 51.12 51.12 0.2K
11:55 51.12 51.15 51.12 51.13 7.2K
11:57 51.15 51.15 51.15 51.15 1.4K
11:58 51.17 51.17 51.15 51.15 2.8K
11:59 51.14 51.14 51.14 51.14 1.2K
12:00 51.13 51.13 51.13 51.13 0.3K
12:01 51.15 51.15 51.15 51.15 2.1K
12:02 51.13 51.13 51.13 51.13 9.7K
12:04 51.10 51.12 51.09 51.09 1.9K
12:06 51.10 51.11 51.10 51.11 4.6K
12:07 51.14 51.14 51.14 51.14 1.3K
12:08 51.15 51.15 51.15 51.15 0.2K
12:09 51.12 51.12 51.12 51.12 2.4K
12:10 51.11 51.12 51.11 51.12 3.1K
12:12 51.13 51.13 51.11 51.11 2.0K
12:14 51.11 51.11 51.11 51.11 0.3K
12:15 51.10 51.10 51.10 51.10 1.3K
12:16 51.09 51.09 51.08 51.08 1.4K
12:17 51.09 51.12 51.09 51.12 5.9K
12:18 51.10 51.10 51.09 51.09 1.9K
12:20 51.09 51.09 51.09 51.09 1.1K
12:21 51.10 51.11 51.10 51.11 2.0K
12:23 51.10 51.10 51.07 51.09 7.3K
12:25 51.09 51.09 51.09 51.09 0.6K
12:26 51.08 51.09 51.07 51.08 1.0K
12:27 51.08 51.08 51.08 51.08 0.5K
12:28 51.06 51.07 51.06 51.06 8.7K
12:29 51.06 51.06 51.02 51.04 7.8K
12:30 51.04 51.07 51.04 51.07 7.4K
12:31 51.09 51.09 51.07 51.07 3.8K
12:32 51.09 51.09 51.09 51.09 0.2K
12:33 51.09 51.09 51.08 51.08 1.0K
12:34 51.09 51.09 51.09 51.09 0.4K
12:35 51.08 51.08 51.08 51.08 0.5K
12:36 51.07 51.07 51.07 51.07 0.4K
12:37 51.08 51.10 51.08 51.10 3.1K
12:39 51.10 51.10 51.10 51.10 1.4K
12:40 51.09 51.09 51.08 51.08 1.4K
12:41 51.08 51.08 51.07 51.07 1.2K
12:42 51.09 51.09 51.08 51.08 2.3K
12:43 51.10 51.11 51.08 51.11 5.1K
12:44 51.08 51.10 51.08 51.10 1.1K
12:46 51.09 51.11 51.09 51.10 2.9K
12:47 51.10 51.10 51.10 51.10 2.0K
12:48 51.08 51.08 51.08 51.08 5.2K
12:49 51.08 51.08 51.08 51.08 1.0K
12:50 51.09 51.09 51.09 51.09 0.5K
12:52 51.09 51.09 51.09 51.09 0.8K
12:53 51.07 51.09 51.07 51.09 11.4K
12:54 51.10 51.10 51.08 51.08 5.2K
12:55 51.12 51.12 51.12 51.12 1.1K
12:56 51.12 51.12 51.12 51.12 1.4K
12:57 51.14 51.14 51.14 51.14 1.3K
12:58 51.13 51.15 51.13 51.14 11.3K
12:59 51.12 51.14 51.12 51.13 7.2K
13:00 51.16 51.16 51.16 51.16 0.9K
13:01 51.15 51.15 51.13 51.13 2.1K
13:02 51.15 51.16 51.15 51.16 1.7K
13:03 51.17 51.17 51.16 51.16 0.7K
13:04 51.17 51.20 51.17 51.20 8.1K
13:05 51.18 51.21 51.18 51.19 1.4K
13:06 51.16 51.16 51.16 51.16 1.2K
13:07 51.18 51.18 51.18 51.18 0.8K
13:08 51.16 51.17 51.16 51.17 2.2K
13:09 51.18 51.18 51.18 51.18 0.5K
13:10 51.19 51.19 51.19 51.19 1.0K
13:11 51.19 51.19 51.19 51.19 0.6K
13:12 51.18 51.18 51.18 51.18 0.1K
13:13 51.19 51.19 51.19 51.19 0.7K
13:14 51.17 51.17 51.17 51.17 0.7K
13:15 51.17 51.17 51.17 51.17 2.4K
13:16 51.19 51.19 51.19 51.19 1.9K
13:18 51.17 51.17 51.15 51.15 3.0K
13:19 51.15 51.15 51.13 51.15 0.7K
13:20 51.15 51.18 51.15 51.18 4.0K
13:21 51.22 51.35 51.18 51.35 17.3K
13:22 51.27 51.27 51.27 51.27 1.9K
13:24 51.21 51.21 51.21 51.21 1.4K
13:26 51.23 51.23 51.21 51.21 1.9K
13:28 51.23 51.23 51.20 51.23 1.2K
13:29 51.21 51.23 51.21 51.23 1.9K
13:30 51.23 51.25 51.23 51.25 2.4K
13:31 51.25 51.25 51.23 51.25 0.5K
13:32 51.25 51.25 51.23 51.24 3.1K
13:33 51.20 51.20 51.18 51.19 5.0K
13:34 51.20 51.21 51.19 51.21 6.0K
13:35 51.23 51.23 51.23 51.23 0.3K
13:36 51.22 51.22 51.21 51.21 1.1K
13:37 51.23 51.23 51.23 51.23 4.5K
13:38 51.24 51.24 51.23 51.24 3.1K
13:39 51.24 51.24 51.22 51.22 1.0K
13:40 51.23 51.24 51.23 51.24 3.1K
13:42 51.25 51.25 51.25 51.25 4.1K
13:43 51.24 51.26 51.24 51.26 2.9K
13:44 51.26 51.26 51.26 51.26 1.0K
13:45 51.27 51.29 51.27 51.29 3.2K
13:47 51.29 51.30 51.29 51.29 2.0K
13:48 51.29 51.29 51.27 51.27 2.8K
13:49 51.28 51.28 51.28 51.28 0.5K
13:50 51.29 51.29 51.29 51.29 1.0K
13:51 51.29 51.30 51.29 51.29 3.3K
13:52 51.30 51.30 51.30 51.30 0.9K
13:53 51.30 51.30 51.29 51.29 1.7K
13:54 51.29 51.29 51.28 51.28 5.8K
13:55 51.29 51.29 51.29 51.29 0.2K
13:56 51.29 51.29 51.29 51.29 0.4K
13:57 51.28 51.28 51.27 51.27 2.1K
13:58 51.29 51.29 51.28 51.29 1.2K
13:59 51.29 51.29 51.28 51.28 1.9K
14:00 51.28 51.30 51.27 51.30 1.7K
14:01 51.30 51.30 51.30 51.30 3.0K
14:02 51.30 51.30 51.30 51.30 5.6K
14:03 51.28 51.30 51.28 51.30 1.5K
14:04 51.29 51.31 51.29 51.31 0.5K
14:05 51.36 51.36 51.31 51.31 3.0K
14:07 51.32 51.32 51.32 51.32 0.4K
14:08 51.31 51.31 51.31 51.31 1.5K
14:09 51.30 51.30 51.29 51.30 1.8K
14:10 51.30 51.30 51.29 51.29 3.7K
14:11 51.26 51.28 51.26 51.28 2.6K
14:12 51.28 51.28 51.28 51.28 0.8K
14:13 51.29 51.30 51.29 51.30 3.9K
14:14 51.31 51.34 51.31 51.34 2.1K
14:15 51.33 51.33 51.33 51.33 0.7K
14:16 51.33 51.33 51.32 51.32 1.7K
14:17 51.33 51.33 51.33 51.33 1.2K
14:18 51.33 51.35 51.33 51.35 23.7K
14:19 51.35 51.38 51.34 51.38 4.9K
14:20 51.38 51.38 51.35 51.35 3.8K
14:22 51.34 51.37 51.34 51.37 3.9K
14:24 51.34 51.34 51.34 51.34 0.5K
14:25 51.36 51.37 51.36 51.36 2.1K
14:26 51.35 51.35 51.35 51.35 1.5K
14:27 51.34 51.35 51.34 51.35 3.6K
14:28 51.35 51.36 51.35 51.36 1.1K
14:29 51.36 51.36 51.35 51.35 1.4K
14:30 51.35 51.35 51.35 51.35 3.8K
14:31 51.36 51.36 51.35 51.35 0.5K
14:32 51.36 51.36 51.35 51.36 5.9K
14:33 51.36 51.36 51.36 51.36 1.7K
14:34 51.36 51.36 51.36 51.36 0.4K
14:35 51.35 51.35 51.33 51.33 2.5K
14:36 51.32 51.32 51.31 51.32 11.0K
14:37 51.30 51.30 51.30 51.30 1.7K
14:38 51.30 51.30 51.29 51.29 1.3K
14:39 51.28 51.30 51.27 51.30 13.5K
14:40 51.29 51.30 51.29 51.29 1.5K
14:41 51.29 51.30 51.29 51.30 3.5K
14:42 51.29 51.29 51.27 51.27 2.3K
14:43 51.27 51.28 51.27 51.27 1.1K
14:44 51.27 51.28 51.27 51.28 6.3K
14:45 51.27 51.27 51.27 51.27 1.7K
14:46 51.30 51.31 51.30 51.30 2.4K
14:47 51.29 51.29 51.29 51.29 2.3K
14:48 51.29 51.29 51.29 51.29 0.8K
14:49 51.29 51.29 51.29 51.29 1.0K
14:50 51.28 51.30 51.28 51.30 3.7K
14:51 51.32 51.32 51.32 51.32 0.9K
14:52 51.33 51.33 51.33 51.33 0.6K
14:53 51.33 51.33 51.33 51.33 3.5K
14:54 51.33 51.33 51.33 51.33 0.4K
14:55 51.33 51.34 51.33 51.33 2.9K
14:56 51.34 51.34 51.30 51.30 1.1K
14:57 51.29 51.30 51.28 51.28 2.7K
14:58 51.27 51.27 51.27 51.27 1.6K
14:59 51.26 51.26 51.22 51.23 4.8K
15:00 51.23 51.24 51.23 51.24 2.1K
15:01 51.25 51.26 51.25 51.25 2.2K
15:02 51.25 51.25 51.25 51.25 0.8K
15:03 51.27 51.28 51.27 51.28 3.0K
15:04 51.27 51.29 51.27 51.29 5.0K
15:06 51.29 51.29 51.29 51.29 1.3K
15:07 51.30 51.31 51.30 51.31 9.3K
15:09 51.29 51.30 51.29 51.30 2.7K
15:10 51.32 51.32 51.31 51.31 3.3K
15:11 51.32 51.35 51.32 51.35 13.3K
15:12 51.35 51.36 51.34 51.36 1.1K
15:13 51.40 51.40 51.38 51.38 17.5K
15:14 51.40 51.40 51.39 51.39 3.5K
15:15 51.37 51.37 51.37 51.37 1.0K
15:16 51.37 51.37 51.35 51.37 2.9K
15:17 51.38 51.39 51.38 51.39 4.1K
15:18 51.40 51.40 51.37 51.37 7.4K
15:19 51.37 51.37 51.37 51.37 0.6K
15:20 51.37 51.37 51.36 51.36 3.6K
15:21 51.35 51.37 51.35 51.37 3.6K
15:22 51.37 51.37 51.37 51.37 0.5K
15:23 51.36 51.36 51.36 51.36 2.4K
15:24 51.36 51.36 51.35 51.36 5.8K
15:25 51.36 51.36 51.36 51.36 2.3K
15:26 51.35 51.35 51.35 51.35 1.5K
15:27 51.34 51.34 51.34 51.34 1.2K
15:29 51.36 51.37 51.36 51.36 4.7K
15:30 51.36 51.36 51.36 51.36 0.6K
15:31 51.35 51.36 51.34 51.36 7.1K
15:32 51.36 51.37 51.36 51.36 2.7K
15:33 51.33 51.33 51.33 51.33 4.1K
15:34 51.33 51.34 51.33 51.34 2.3K
15:35 51.32 51.35 51.32 51.35 4.4K
15:36 51.35 51.38 51.34 51.34 18.8K
15:37 51.33 51.33 51.33 51.33 2.8K
15:38 51.35 51.36 51.35 51.36 3.0K
15:39 51.35 51.36 51.34 51.36 4.2K
15:40 51.38 51.38 51.38 51.38 2.3K
15:41 51.39 51.39 51.39 51.39 0.5K
15:42 51.38 51.38 51.36 51.37 5.4K
15:43 51.38 51.39 51.38 51.39 1.9K
15:44 51.39 51.41 51.39 51.41 4.2K
15:45 51.41 51.41 51.41 51.41 2.0K
15:46 51.41 51.41 51.41 51.41 1.9K
15:47 51.41 51.41 51.39 51.41 5.8K
15:48 51.42 51.44 51.42 51.44 3.7K
15:49 51.43 51.43 51.39 51.39 6.0K
15:50 51.36 51.41 51.36 51.41 3.8K
15:51 51.45 51.45 51.43 51.43 6.7K
15:52 51.43 51.44 51.43 51.43 4.0K
15:53 51.42 51.45 51.42 51.44 4.4K
15:54 51.44 51.45 51.42 51.42 6.8K
15:55 51.43 51.43 51.37 51.37 14.4K
15:56 51.35 51.38 51.35 51.36 7.5K
15:57 51.36 51.36 51.31 51.31 10.8K
15:58 51.33 51.33 51.30 51.30 19.6K
15:59 51.30 51.38 51.30 51.38 544.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available