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 51.65 51.65 51.50 51.58 25.2K
09:31 51.75 51.75 51.75 51.75 3.8K
09:32 51.65 51.72 51.64 51.64 1.4K
09:33 51.64 51.70 51.64 51.70 2.6K
09:34 51.66 51.76 51.66 51.76 1.6K
09:35 51.63 51.63 51.63 51.63 2.3K
09:36 51.70 51.79 51.65 51.65 12.5K
09:37 51.68 51.68 51.68 51.68 2.3K
09:38 51.71 51.71 51.71 51.71 0.9K
09:39 51.63 51.63 51.61 51.61 5.4K
09:40 51.65 51.65 51.65 51.65 0.1K
09:41 51.65 51.68 51.65 51.68 3.7K
09:42 51.70 51.77 51.70 51.77 13.6K
09:43 51.75 51.75 51.68 51.72 2.5K
09:44 51.69 51.69 51.65 51.69 1.5K
09:45 51.71 51.71 51.64 51.64 5.3K
09:46 51.57 51.57 51.57 51.57 5.1K
09:47 51.60 51.60 51.59 51.59 4.1K
09:50 51.52 51.60 51.52 51.58 5.7K
09:51 51.61 51.61 51.58 51.58 0.3K
09:52 51.54 51.55 51.54 51.55 0.8K
09:53 51.57 51.57 51.57 51.57 1.3K
09:54 51.50 51.50 51.46 51.46 6.4K
09:55 51.51 51.54 51.46 51.54 0.7K
09:56 51.50 51.55 51.43 51.43 2.7K
09:57 51.45 51.45 51.45 51.45 0.2K
09:58 51.42 51.45 51.42 51.45 1.5K
09:59 51.41 51.49 51.41 51.49 1.4K
10:00 51.46 51.51 51.42 51.42 1.6K
10:01 51.42 51.42 51.41 51.41 1.0K
10:02 51.41 51.42 51.34 51.34 10.3K
10:03 51.32 51.39 51.32 51.39 2.0K
10:04 51.39 51.39 51.29 51.29 1.5K
10:05 51.23 51.32 51.23 51.30 7.9K
10:06 51.37 51.37 51.37 51.37 0.4K
10:07 51.30 51.31 51.30 51.31 3.6K
10:08 51.31 51.31 51.30 51.30 1.3K
10:09 51.30 51.30 51.30 51.30 1.1K
10:10 51.30 51.30 51.30 51.30 2.5K
10:11 51.29 51.29 51.24 51.24 8.5K
10:12 51.20 51.22 51.19 51.22 2.6K
10:13 51.24 51.33 51.24 51.31 6.7K
10:15 51.38 51.48 51.29 51.38 1.1K
10:16 51.38 51.38 51.38 51.38 1.5K
10:17 51.34 51.44 51.34 51.44 4.8K
10:18 51.44 51.44 51.43 51.43 0.5K
10:19 51.43 51.43 51.42 51.42 1.0K
10:20 51.45 51.47 51.45 51.47 1.2K
10:21 51.49 51.49 51.49 51.49 0.6K
10:22 51.45 51.46 51.45 51.46 0.7K
10:23 51.46 51.51 51.46 51.51 2.8K
10:24 51.53 51.55 51.53 51.53 1.0K
10:25 51.55 51.60 51.54 51.57 3.1K
10:26 51.57 51.57 51.52 51.52 4.5K
10:27 51.54 51.54 51.53 51.54 0.9K
10:28 51.54 51.54 51.54 51.54 0.3K
10:29 51.51 51.51 51.48 51.48 4.1K
10:30 51.47 51.51 51.47 51.49 3.4K
10:31 51.49 51.51 51.49 51.50 1.2K
10:32 51.56 51.56 51.56 51.56 1.0K
10:33 51.55 51.58 51.52 51.55 3.5K
10:34 51.54 51.59 51.54 51.56 1.1K
10:35 51.55 51.55 51.55 51.55 0.7K
10:36 51.51 51.53 51.47 51.50 3.9K
10:37 51.50 51.50 51.48 51.48 1.3K
10:38 51.49 51.49 51.46 51.46 1.6K
10:39 51.48 51.48 51.46 51.46 1.9K
10:40 51.45 51.45 51.41 51.42 7.3K
10:41 51.41 51.45 51.41 51.45 5.7K
10:42 51.43 51.43 51.43 51.43 1.3K
10:43 51.43 51.46 51.42 51.43 1.9K
10:44 51.43 51.43 51.43 51.43 0.8K
10:45 51.43 51.45 51.42 51.43 3.4K
10:46 51.43 51.43 51.35 51.35 5.7K
10:47 51.35 51.41 51.35 51.40 5.7K
10:48 51.41 51.48 51.39 51.48 3.0K
10:49 51.47 51.47 51.47 51.47 0.5K
10:50 51.47 51.50 51.47 51.47 1.3K
10:51 51.46 51.46 51.46 51.46 0.9K
10:52 51.46 51.46 51.46 51.46 0.7K
10:53 51.45 51.47 51.45 51.47 1.7K
10:54 51.46 51.48 51.46 51.48 2.8K
10:55 51.49 51.49 51.49 51.49 3.8K
10:56 51.49 51.49 51.49 51.49 0.1K
10:57 51.49 51.50 51.49 51.49 10.4K
10:58 51.50 51.50 51.46 51.47 3.9K
10:59 51.46 51.47 51.46 51.47 11.9K
11:00 51.47 51.51 51.47 51.51 2.8K
11:01 51.51 51.53 51.51 51.53 2.7K
11:02 51.53 51.55 51.53 51.54 2.7K
11:03 51.54 51.55 51.54 51.55 1.6K
11:04 51.57 51.57 51.55 51.55 1.6K
11:05 51.55 51.59 51.53 51.59 6.6K
11:06 51.59 51.63 51.55 51.55 8.7K
11:07 51.53 51.60 51.53 51.60 4.1K
11:08 51.58 51.58 51.58 51.58 2.4K
11:09 51.58 51.60 51.58 51.60 0.7K
11:10 51.58 51.58 51.58 51.58 0.4K
11:11 51.60 51.60 51.59 51.59 0.9K
11:12 51.59 51.59 51.57 51.57 2.9K
11:13 51.57 51.60 51.57 51.60 6.2K
11:14 51.59 51.61 51.59 51.61 1.6K
11:15 51.60 51.67 51.60 51.67 3.5K
11:16 51.63 51.65 51.63 51.65 2.4K
11:17 51.62 51.62 51.61 51.61 3.6K
11:18 51.62 51.62 51.58 51.58 2.1K
11:19 51.60 51.63 51.60 51.63 0.7K
11:20 51.63 51.63 51.60 51.62 3.8K
11:21 51.60 51.62 51.59 51.62 1.4K
11:23 51.62 51.63 51.62 51.63 2.0K
11:24 51.62 51.63 51.61 51.61 3.3K
11:25 51.61 51.61 51.61 51.61 0.3K
11:26 51.60 51.60 51.59 51.59 2.6K
11:27 51.62 51.63 51.62 51.62 4.2K
11:28 51.63 51.63 51.58 51.58 2.0K
11:29 51.60 51.60 51.58 51.60 2.8K
11:30 51.60 51.62 51.60 51.61 3.7K
11:31 51.60 51.60 51.60 51.60 2.4K
11:32 51.60 51.60 51.58 51.59 1.9K
11:33 51.58 51.61 51.57 51.61 9.0K
11:34 51.63 51.63 51.61 51.61 0.5K
11:35 51.63 51.63 51.63 51.63 0.8K
11:36 51.63 51.63 51.63 51.63 0.7K
11:37 51.62 51.62 51.61 51.61 1.9K
11:38 51.61 51.61 51.60 51.60 1.9K
11:39 51.60 51.60 51.60 51.60 3.1K
11:40 51.59 51.59 51.57 51.57 1.2K
11:41 51.58 51.59 51.58 51.58 2.6K
11:42 51.58 51.58 51.58 51.58 0.8K
11:43 51.58 51.58 51.53 51.53 2.8K
11:44 51.53 51.54 51.53 51.54 1.1K
11:45 51.52 51.53 51.52 51.53 2.2K
11:46 51.50 51.50 51.49 51.50 4.8K
11:47 51.50 51.50 51.47 51.47 1.6K
11:48 51.48 51.48 51.48 51.48 1.7K
11:50 51.48 51.48 51.48 51.48 0.9K
11:51 51.47 51.49 51.47 51.49 2.8K
11:52 51.49 51.49 51.44 51.47 10.6K
11:53 51.47 51.47 51.47 51.47 1.1K
11:54 51.48 51.49 51.48 51.49 0.8K
11:55 51.48 51.50 51.48 51.50 10.0K
11:56 51.50 51.50 51.50 51.50 0.4K
11:57 51.50 51.50 51.50 51.50 0.5K
11:58 51.49 51.49 51.49 51.49 1.9K
11:59 51.48 51.48 51.42 51.42 5.8K
12:00 51.41 51.41 51.41 51.41 0.7K
12:01 51.36 51.38 51.36 51.37 9.7K
12:02 51.37 51.37 51.37 51.37 1.3K
12:03 51.35 51.39 51.35 51.38 5.4K
12:04 51.39 51.39 51.37 51.37 3.5K
12:05 51.35 51.35 51.35 51.35 1.9K
12:06 51.36 51.36 51.36 51.36 1.7K
12:07 51.37 51.38 51.37 51.37 3.3K
12:08 51.37 51.38 51.37 51.37 3.0K
12:09 51.37 51.37 51.36 51.36 8.8K
12:10 51.34 51.40 51.34 51.40 8.5K
12:11 51.37 51.37 51.37 51.37 0.3K
12:12 51.39 51.39 51.37 51.37 1.2K
12:14 51.37 51.37 51.37 51.37 2.0K
12:15 51.37 51.37 51.37 51.37 0.1K
12:16 51.37 51.38 51.37 51.38 1.7K
12:17 51.36 51.36 51.36 51.36 1.3K
12:18 51.36 51.36 51.36 51.36 2.3K
12:19 51.36 51.36 51.36 51.36 1.0K
12:20 51.36 51.38 51.36 51.38 4.1K
12:21 51.36 51.38 51.36 51.38 0.9K
12:22 51.37 51.39 51.37 51.39 2.1K
12:23 51.39 51.39 51.39 51.39 0.2K
12:24 51.38 51.39 51.38 51.39 0.9K
12:25 51.38 51.38 51.38 51.38 0.1K
12:26 51.36 51.36 51.36 51.36 1.4K
12:27 51.36 51.36 51.36 51.36 0.1K
12:28 51.36 51.36 51.36 51.36 1.4K
12:29 51.35 51.35 51.35 51.35 1.7K
12:30 51.36 51.36 51.36 51.36 1.0K
12:31 51.36 51.36 51.36 51.36 0.5K
12:32 51.36 51.36 51.36 51.36 0.3K
12:33 51.36 51.37 51.36 51.37 4.9K
12:34 51.37 51.38 51.37 51.38 1.8K
12:35 51.38 51.38 51.37 51.37 2.3K
12:36 51.35 51.35 51.35 51.35 0.6K
12:38 51.35 51.36 51.30 51.32 34.5K
12:39 51.30 51.30 51.29 51.29 0.7K
12:40 51.29 51.30 51.28 51.28 2.4K
12:41 51.29 51.30 51.29 51.30 1.6K
12:42 51.30 51.30 51.26 51.27 2.8K
12:43 51.25 51.30 51.25 51.30 3.4K
12:44 51.30 51.33 51.30 51.33 2.6K
12:45 51.30 51.30 51.30 51.30 0.2K
12:46 51.31 51.31 51.31 51.31 0.5K
12:47 51.30 51.32 51.30 51.32 0.4K
12:48 51.30 51.30 51.25 51.27 6.5K
12:49 51.28 51.29 51.28 51.29 1.0K
12:51 51.26 51.26 51.25 51.25 1.3K
12:52 51.24 51.24 51.23 51.23 5.5K
12:53 51.25 51.26 51.25 51.26 3.6K
12:54 51.24 51.24 51.22 51.22 1.2K
12:55 51.22 51.25 51.17 51.17 3.0K
12:56 51.20 51.20 51.18 51.19 1.6K
12:57 51.16 51.16 51.13 51.13 2.4K
12:58 51.15 51.15 51.12 51.13 2.3K
12:59 51.09 51.09 51.08 51.08 1.5K
13:00 51.07 51.07 51.04 51.04 6.3K
13:02 51.04 51.04 51.04 51.04 0.7K
13:03 51.00 51.04 50.98 50.99 13.4K
13:04 50.99 51.05 50.99 51.05 4.7K
13:05 51.05 51.05 51.04 51.04 1.4K
13:06 51.05 51.05 51.05 51.05 1.2K
13:07 51.07 51.10 51.07 51.09 3.5K
13:08 51.10 51.10 51.08 51.09 3.0K
13:09 51.10 51.10 51.10 51.10 1.0K
13:10 51.13 51.13 51.09 51.13 0.8K
13:11 51.11 51.11 51.09 51.09 2.0K
13:12 51.11 51.11 51.10 51.10 10.9K
13:13 51.06 51.06 51.04 51.05 3.2K
13:14 51.06 51.08 51.06 51.08 1.4K
13:15 51.09 51.11 51.09 51.11 1.5K
13:16 51.12 51.13 51.12 51.13 0.7K
13:18 51.10 51.16 51.09 51.09 2.3K
13:19 51.05 51.10 51.05 51.10 2.0K
13:20 51.13 51.15 51.13 51.13 1.8K
13:21 51.13 51.13 51.13 51.13 0.5K
13:22 51.11 51.11 51.11 51.11 3.3K
13:23 51.11 51.11 51.11 51.11 1.8K
13:24 51.12 51.12 51.09 51.11 2.4K
13:25 51.10 51.10 51.06 51.06 1.2K
13:26 51.05 51.11 51.05 51.11 0.9K
13:28 51.08 51.09 51.07 51.09 2.1K
13:29 51.08 51.08 51.06 51.06 0.9K
13:30 51.05 51.09 51.05 51.09 3.1K
13:31 51.09 51.17 51.09 51.17 4.3K
13:32 51.13 51.13 51.13 51.13 0.3K
13:34 51.13 51.13 51.13 51.13 0.2K
13:35 51.13 51.13 51.13 51.13 0.4K
13:36 51.13 51.13 51.13 51.13 0.8K
13:37 51.11 51.12 51.10 51.12 5.2K
13:38 51.11 51.11 51.11 51.11 0.3K
13:39 51.12 51.12 51.12 51.12 0.6K
13:40 51.12 51.12 51.09 51.09 11.7K
13:41 51.11 51.11 51.10 51.11 1.2K
13:42 51.10 51.10 51.08 51.07 0.4K
13:43 51.09 51.09 51.09 51.09 2.6K
13:44 51.11 51.11 51.09 51.09 0.5K
13:45 51.06 51.07 51.06 51.07 1.6K
13:46 51.06 51.08 51.06 51.07 2.0K
13:47 51.07 51.08 51.07 51.08 2.4K
13:48 51.08 51.08 51.05 51.05 2.5K
13:49 51.03 51.03 51.02 51.02 0.5K
13:50 51.01 51.01 50.99 51.00 3.6K
13:51 50.99 51.01 50.98 51.01 5.1K
13:52 51.01 51.01 50.99 50.99 4.4K
13:53 50.99 50.99 50.99 50.99 0.8K
13:54 50.99 50.99 50.96 50.97 9.0K
13:55 50.98 50.98 50.98 50.98 0.5K
13:56 51.00 51.04 51.00 51.04 5.4K
13:57 51.03 51.03 51.02 51.02 0.2K
13:58 51.03 51.03 51.03 51.03 2.1K
13:59 51.03 51.03 51.03 51.03 1.5K
14:00 51.02 51.02 51.02 51.02 0.6K
14:01 51.00 51.00 50.96 50.96 6.0K
14:02 50.93 50.93 50.91 50.91 1.5K
14:03 50.92 50.92 50.88 50.91 6.7K
14:04 50.92 50.92 50.89 50.91 4.4K
14:05 50.91 50.93 50.91 50.92 6.3K
14:06 50.93 50.99 50.93 50.99 5.3K
14:07 50.99 51.00 50.99 51.00 2.1K
14:08 50.98 50.98 50.98 50.98 0.6K
14:09 50.98 50.98 50.94 50.94 2.9K
14:10 50.94 50.94 50.94 50.94 10.5K
14:11 50.94 50.94 50.92 50.92 3.6K
14:12 50.89 50.89 50.89 50.89 11.6K
14:13 50.91 50.91 50.89 50.89 3.7K
14:14 50.88 50.89 50.88 50.89 1.8K
14:15 50.89 50.89 50.85 50.85 3.4K
14:16 50.85 50.87 50.85 50.87 4.6K
14:17 50.86 50.86 50.84 50.85 2.1K
14:18 50.83 50.83 50.80 50.81 4.9K
14:19 50.78 50.79 50.77 50.79 2.9K
14:20 50.79 50.79 50.77 50.77 6.2K
14:21 50.77 50.78 50.76 50.78 8.4K
14:22 50.78 50.79 50.78 50.79 1.0K
14:23 50.79 50.80 50.78 50.78 19.6K
14:24 50.77 50.77 50.74 50.74 3.7K
14:25 50.74 50.75 50.74 50.74 3.7K
14:26 50.74 50.75 50.74 50.74 6.4K
14:27 50.75 50.77 50.75 50.77 11.2K
14:28 50.79 50.80 50.79 50.79 7.1K
14:29 50.80 50.82 50.80 50.82 1.5K
14:30 50.82 50.83 50.82 50.83 2.8K
14:31 50.81 50.81 50.77 50.77 4.2K
14:32 50.82 50.82 50.80 50.80 0.9K
14:33 50.80 50.80 50.78 50.80 1.7K
14:34 50.79 50.80 50.79 50.80 4.2K
14:35 50.80 50.84 50.80 50.84 3.3K
14:36 50.84 50.87 50.84 50.85 3.7K
14:37 50.86 50.86 50.84 50.84 0.3K
14:38 50.84 50.86 50.83 50.86 1.9K
14:39 50.86 50.86 50.83 50.86 0.7K
14:40 50.87 50.87 50.85 50.87 3.3K
14:41 50.88 50.93 50.88 50.93 5.8K
14:42 50.90 50.92 50.90 50.91 6.4K
14:43 50.90 50.92 50.87 50.87 5.9K
14:44 50.91 50.91 50.91 50.91 1.9K
14:46 50.87 50.87 50.84 50.85 2.2K
14:47 50.85 50.86 50.83 50.83 1.5K
14:48 50.82 50.84 50.82 50.84 3.8K
14:49 50.83 50.83 50.81 50.81 0.8K
14:50 50.85 50.85 50.85 50.85 1.1K
14:51 50.83 50.86 50.83 50.86 5.6K
14:52 50.86 50.86 50.85 50.86 6.7K
14:53 50.86 50.86 50.86 50.86 1.6K
14:54 50.86 50.87 50.86 50.87 3.1K
14:55 50.88 50.89 50.88 50.89 2.6K
14:56 50.89 50.89 50.86 50.88 8.0K
14:57 50.90 50.90 50.88 50.88 4.4K
14:58 50.90 50.90 50.90 50.90 0.3K
14:59 50.89 50.93 50.89 50.93 9.5K
15:00 50.93 50.95 50.93 50.94 9.9K
15:01 50.98 51.01 50.98 51.00 6.6K
15:03 51.00 51.00 50.97 50.97 1.9K
15:04 50.98 51.06 50.98 51.05 3.7K
15:05 51.05 51.05 51.05 51.05 0.2K
15:06 51.01 51.05 51.01 51.05 2.7K
15:08 51.06 51.06 51.02 51.02 2.7K
15:09 51.04 51.04 51.03 51.03 2.9K
15:10 51.03 51.03 51.00 51.00 4.4K
15:11 51.00 51.00 51.00 51.00 2.8K
15:14 51.02 51.02 50.99 50.99 5.7K
15:15 50.99 50.99 50.98 50.98 1.2K
15:16 50.97 50.98 50.97 50.98 1.1K
15:17 50.96 50.96 50.92 50.92 5.4K
15:18 50.93 50.96 50.92 50.95 4.8K
15:19 50.97 50.97 50.97 50.97 1.4K
15:20 50.98 50.98 50.98 50.98 0.7K
15:21 50.98 50.99 50.97 50.99 2.0K
15:22 50.97 50.98 50.97 50.98 2.3K
15:23 51.03 51.03 51.03 51.03 2.7K
15:24 51.03 51.03 51.03 51.03 1.0K
15:25 50.99 50.99 50.98 50.98 2.5K
15:26 50.96 50.98 50.96 50.98 5.1K
15:27 50.99 50.99 50.98 50.98 0.9K
15:28 50.98 51.01 50.98 51.01 3.9K
15:29 51.01 51.01 50.99 51.00 3.3K
15:30 51.02 51.03 51.02 51.02 1.9K
15:31 51.03 51.06 51.03 51.06 3.1K
15:32 51.03 51.04 51.02 51.02 3.1K
15:33 51.02 51.07 51.02 51.07 4.4K
15:34 51.09 51.09 51.08 51.08 1.7K
15:35 51.08 51.09 51.06 51.06 5.0K
15:36 51.07 51.07 51.07 51.07 1.1K
15:37 51.05 51.05 51.05 51.05 1.3K
15:38 51.06 51.08 51.04 51.08 4.4K
15:39 51.10 51.11 51.10 51.11 1.7K
15:40 51.07 51.07 51.04 51.04 2.1K
15:41 51.03 51.04 51.03 51.03 3.6K
15:42 51.06 51.08 51.06 51.08 5.4K
15:43 51.04 51.04 51.04 51.04 1.2K
15:44 51.06 51.07 51.06 51.07 3.0K
15:45 51.07 51.08 51.07 51.08 4.2K
15:46 51.09 51.13 51.09 51.13 12.7K
15:47 51.16 51.18 51.14 51.16 3.4K
15:48 51.16 51.18 51.16 51.18 4.0K
15:49 51.15 51.15 51.13 51.14 7.6K
15:50 51.13 51.18 51.12 51.17 37.1K
15:51 51.19 51.20 51.16 51.16 10.5K
15:52 51.14 51.14 51.12 51.12 6.1K
15:53 51.10 51.11 51.09 51.11 10.4K
15:54 51.12 51.13 51.12 51.13 3.1K
15:55 51.12 51.12 51.12 51.12 15.8K
15:56 51.14 51.15 51.13 51.13 13.5K
15:57 51.13 51.17 51.12 51.16 35.9K
15:58 51.14 51.17 51.14 51.16 25.7K
15:59 51.16 51.17 51.13 51.13 69.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available