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 51.04 51.19 51.02 51.11 18.9K
09:31 51.11 51.11 51.11 51.11 0.6K
09:32 51.22 51.22 51.22 51.22 1.3K
09:33 51.27 51.27 51.27 51.27 2.4K
09:34 51.23 51.31 51.23 51.31 1.3K
09:35 51.20 51.23 51.12 51.12 3.5K
09:36 51.15 51.17 51.15 51.16 2.8K
09:37 51.17 51.17 51.15 51.15 3.4K
09:38 51.18 51.18 51.15 51.15 1.4K
09:39 51.14 51.14 51.10 51.10 1.2K
09:41 51.28 51.30 51.27 51.30 10.0K
09:42 51.27 51.34 51.27 51.32 1.9K
09:43 51.27 51.39 51.27 51.39 1.7K
09:44 51.37 51.37 51.32 51.36 0.9K
09:45 51.35 51.40 51.35 51.40 1.2K
09:46 51.40 51.51 51.40 51.51 9.9K
09:47 51.50 51.50 51.48 51.48 2.6K
09:49 51.53 51.55 51.47 51.46 2.0K
09:50 51.46 51.49 51.46 51.49 0.4K
09:51 51.56 51.56 51.47 51.47 2.3K
09:52 51.56 51.56 51.54 51.54 1.5K
09:53 51.54 51.54 51.53 51.53 11.9K
09:54 51.51 51.51 51.51 51.51 1.3K
09:55 51.47 51.47 51.47 51.47 0.7K
09:56 51.49 51.49 51.49 51.49 2.7K
09:57 51.45 51.46 51.45 51.46 4.7K
09:58 51.46 51.48 51.45 51.48 13.8K
09:59 51.49 51.49 51.44 51.44 4.0K
10:00 51.44 51.46 51.43 51.43 1.8K
10:01 51.47 51.49 51.47 51.49 3.9K
10:02 51.52 51.52 51.48 51.48 1.5K
10:03 51.49 51.49 51.49 51.49 1.6K
10:04 51.48 51.51 51.47 51.48 23.1K
10:05 51.61 51.61 51.56 51.56 8.8K
10:06 51.58 51.58 51.58 51.58 0.4K
10:07 51.56 51.56 51.56 51.56 1.6K
10:08 51.61 51.61 51.61 51.61 0.5K
10:09 51.62 51.62 51.62 51.62 0.1K
10:10 51.63 51.65 51.63 51.65 1.8K
10:11 51.65 51.65 51.63 51.63 2.8K
10:13 51.58 51.58 51.58 51.58 3.5K
10:14 51.53 51.57 51.53 51.55 3.1K
10:15 51.55 51.57 51.55 51.57 0.5K
10:16 51.60 51.60 51.53 51.53 2.1K
10:18 51.59 51.59 51.59 51.59 0.9K
10:19 51.62 51.70 51.62 51.70 3.9K
10:20 51.73 51.75 51.73 51.75 0.4K
10:21 51.76 51.76 51.70 51.70 2.1K
10:22 51.72 51.72 51.69 51.69 1.8K
10:24 51.71 51.71 51.70 51.70 1.9K
10:25 51.76 51.76 51.70 51.70 0.4K
10:26 51.76 51.76 51.70 51.70 1.4K
10:27 51.76 51.76 51.70 51.69 2.2K
10:28 51.69 51.69 51.69 51.69 2.0K
10:29 51.75 51.79 51.75 51.79 2.7K
10:30 51.78 51.85 51.78 51.79 22.5K
10:31 51.84 51.84 51.84 51.84 0.3K
10:32 51.84 51.89 51.79 51.89 1.9K
10:33 51.89 51.89 51.88 51.88 3.9K
10:35 51.95 51.97 51.95 51.96 6.4K
10:36 51.97 51.97 51.97 51.97 0.7K
10:37 51.93 52.01 51.93 52.01 3.5K
10:38 51.98 51.98 51.98 51.98 0.2K
10:39 52.02 52.04 51.99 52.02 4.1K
10:40 52.02 52.02 51.97 51.97 3.0K
10:41 51.98 52.05 51.98 52.05 3.0K
10:42 52.02 52.02 52.02 52.02 0.8K
10:43 52.05 52.09 52.00 52.00 2.6K
10:44 52.08 52.09 52.08 52.09 2.5K
10:45 52.07 52.07 52.07 52.07 0.7K
10:47 52.07 52.09 52.07 52.09 1.5K
10:48 52.09 52.09 52.09 52.09 4.7K
10:49 52.06 52.09 52.06 52.09 8.7K
10:50 52.06 52.06 52.05 52.05 12.1K
10:51 52.09 52.09 52.03 52.04 5.3K
10:52 52.01 52.01 52.01 52.01 3.2K
10:53 51.98 51.98 51.96 51.96 0.4K
10:54 52.00 52.00 51.90 51.90 3.3K
10:55 51.88 51.88 51.88 51.88 0.5K
10:56 51.90 51.90 51.90 51.90 0.5K
10:57 51.90 51.90 51.89 51.89 0.6K
10:58 51.90 51.94 51.90 51.94 1.2K
10:59 51.90 51.92 51.90 51.90 2.2K
11:00 51.91 51.95 51.91 51.95 0.5K
11:01 51.92 51.94 51.92 51.94 0.8K
11:02 51.93 51.93 51.93 51.93 0.5K
11:03 51.94 51.94 51.87 51.87 4.3K
11:04 51.82 51.82 51.81 51.81 3.4K
11:05 51.78 51.78 51.78 51.78 1.4K
11:06 51.77 51.78 51.75 51.75 1.3K
11:07 51.75 51.78 51.75 51.76 1.9K
11:08 51.77 51.77 51.77 51.76 0.2K
11:09 51.77 51.77 51.77 51.77 0.3K
11:11 51.76 51.81 51.76 51.81 1.9K
11:12 51.83 51.83 51.83 51.83 0.7K
11:13 51.81 51.81 51.81 51.81 0.1K
11:14 51.82 51.82 51.82 51.82 0.8K
11:15 51.80 51.80 51.80 51.80 1.3K
11:16 51.79 51.79 51.79 51.79 0.7K
11:17 51.79 51.79 51.79 51.79 0.1K
11:18 51.79 51.79 51.79 51.79 0.5K
11:20 51.78 51.81 51.78 51.81 1.2K
11:21 51.78 51.79 51.78 51.79 1.2K
11:22 51.78 51.78 51.78 51.78 0.4K
11:24 51.78 51.79 51.78 51.78 4.3K
11:25 51.78 51.79 51.77 51.77 3.5K
11:26 51.77 51.77 51.77 51.77 1.8K
11:29 51.83 51.87 51.82 51.83 0.8K
11:30 51.83 51.84 51.83 51.84 1.4K
11:31 51.90 51.90 51.84 51.84 1.9K
11:34 51.91 51.91 51.91 51.91 0.2K
11:35 51.87 51.87 51.87 51.87 0.6K
11:36 51.96 51.96 51.86 51.86 1.6K
11:37 52.03 52.09 52.03 52.09 5.4K
11:38 52.09 52.09 52.05 52.05 1.6K
11:39 52.03 52.03 52.03 52.03 0.5K
11:40 52.03 52.04 52.01 52.04 3.0K
11:42 52.01 52.07 52.01 52.07 0.2K
11:43 52.04 52.05 52.04 52.05 3.0K
11:44 52.07 52.07 52.07 52.07 6.6K
11:45 52.07 52.07 52.05 52.05 3.4K
11:46 52.05 52.06 52.05 52.05 3.2K
11:47 52.05 52.07 52.04 52.07 5.9K
11:48 52.06 52.06 52.06 52.06 0.7K
11:49 52.06 52.07 52.06 52.06 0.8K
11:50 52.06 52.06 52.03 52.03 6.2K
11:51 52.04 52.05 52.03 52.04 4.7K
11:52 52.05 52.06 52.05 52.06 1.0K
11:53 52.04 52.08 52.03 52.03 12.0K
11:54 52.00 52.00 51.97 51.99 3.1K
11:55 51.97 51.97 51.94 51.96 2.6K
11:57 51.93 51.93 51.93 51.93 0.4K
11:58 51.97 51.97 51.96 51.96 1.1K
12:01 51.99 51.99 51.94 51.94 3.7K
12:02 51.92 51.92 51.91 51.91 0.7K
12:03 51.92 51.92 51.92 51.92 0.3K
12:04 51.89 51.89 51.89 51.89 4.1K
12:07 51.92 51.92 51.92 51.92 0.3K
12:09 51.91 51.94 51.91 51.94 1.1K
12:10 51.92 51.92 51.92 51.92 1.8K
12:11 51.92 51.92 51.92 51.92 0.6K
12:12 51.91 51.97 51.80 51.80 72.0K
12:13 51.85 51.85 51.85 51.85 0.3K
12:14 51.81 51.81 51.81 51.81 0.6K
12:15 51.89 51.89 51.89 51.89 0.2K
12:16 51.87 51.88 51.87 51.88 2.6K
12:17 51.85 51.85 51.85 51.85 1.2K
12:19 51.89 51.89 51.86 51.86 4.4K
12:20 51.88 51.88 51.87 51.87 9.8K
12:21 51.86 51.89 51.86 51.89 3.8K
12:24 51.93 51.93 51.93 51.93 1.6K
12:25 51.96 51.96 51.96 51.96 2.6K
12:26 51.99 51.99 51.99 51.99 1.1K
12:27 51.99 51.99 51.99 51.99 2.2K
12:28 52.00 52.01 52.00 52.01 0.3K
12:29 51.99 52.01 51.99 51.99 0.7K
12:30 51.99 52.01 51.99 52.01 0.8K
12:31 52.00 52.00 52.00 51.99 0.5K
12:32 51.99 51.99 51.99 51.99 0.3K
12:33 51.99 52.00 51.99 52.00 2.5K
12:35 52.00 52.00 52.00 52.00 1.4K
12:37 52.05 52.07 52.05 52.07 3.2K
12:38 52.06 52.08 52.06 52.08 1.3K
12:39 52.05 52.06 52.05 52.06 0.7K
12:40 52.09 52.09 52.08 52.08 2.0K
12:41 52.07 52.07 52.06 52.06 3.4K
12:42 52.07 52.07 52.07 52.07 0.5K
12:43 52.09 52.10 52.09 52.10 3.8K
12:44 52.12 52.12 52.11 52.11 13.7K
12:45 52.11 52.11 52.09 52.09 3.7K
12:46 52.12 52.12 52.05 52.06 6.5K
12:47 52.05 52.06 52.05 52.06 1.5K
12:49 52.07 52.07 52.05 52.05 0.3K
12:50 52.07 52.07 52.07 52.07 4.1K
12:52 52.06 52.07 52.06 52.07 1.7K
12:53 52.05 52.05 52.04 52.05 3.0K
12:55 52.00 52.00 52.00 52.00 2.0K
12:56 51.99 51.99 51.95 51.97 4.7K
12:58 51.97 51.97 51.91 51.93 6.0K
12:59 51.97 51.97 51.96 51.96 6.8K
13:00 51.98 51.98 51.98 51.98 0.6K
13:01 51.97 51.97 51.97 51.97 0.5K
13:03 51.93 51.93 51.86 51.88 5.4K
13:04 51.89 51.89 51.79 51.79 7.7K
13:05 51.79 51.79 51.79 51.79 0.2K
13:06 51.81 51.81 51.81 51.81 1.1K
13:07 51.82 51.82 51.80 51.80 1.7K
13:08 51.83 51.83 51.83 51.83 0.6K
13:09 51.81 51.83 51.81 51.83 10.0K
13:11 51.83 51.83 51.80 51.80 2.1K
13:12 51.80 51.80 51.80 51.80 0.6K
13:13 51.79 51.79 51.75 51.75 6.5K
13:14 51.79 51.79 51.79 51.79 0.5K
13:15 51.78 51.78 51.78 51.78 0.4K
13:16 51.72 51.72 51.72 51.72 11.5K
13:17 51.77 51.77 51.77 51.77 0.1K
13:18 51.76 51.76 51.76 51.75 1.5K
13:19 51.80 51.80 51.80 51.80 5.8K
13:20 51.78 51.78 51.71 51.71 0.3K
13:21 51.76 51.76 51.76 51.76 0.6K
13:22 51.80 51.80 51.80 51.80 1.5K
13:27 51.78 51.78 51.78 51.78 0.5K
13:28 51.76 51.76 51.76 51.76 0.5K
13:30 51.78 51.78 51.76 51.76 1.2K
13:31 51.76 51.84 51.76 51.84 3.9K
13:32 51.84 51.84 51.84 51.84 0.7K
13:33 51.84 51.90 51.84 51.90 1.3K
13:34 51.88 51.93 51.88 51.90 1.6K
13:35 51.92 51.92 51.92 51.92 3.1K
13:37 51.91 51.93 51.91 51.93 1.4K
13:39 52.02 52.02 52.02 52.02 6.8K
13:40 51.98 52.02 51.98 52.02 1.2K
13:42 52.02 52.02 52.02 52.02 0.4K
13:43 52.02 52.02 52.01 52.01 2.4K
13:45 52.10 52.10 52.10 52.10 9.4K
13:46 52.10 52.10 52.10 52.10 1.4K
13:47 52.05 52.05 52.05 52.05 3.4K
13:48 52.09 52.09 52.09 52.09 0.9K
13:51 52.07 52.07 52.07 52.07 0.3K
13:52 52.07 52.07 52.07 52.07 3.6K
13:54 52.07 52.09 52.07 52.09 1.3K
13:56 52.10 52.10 52.10 52.10 6.2K
13:57 52.11 52.12 52.11 52.12 0.6K
13:58 52.12 52.12 52.10 52.10 5.2K
13:59 52.10 52.10 52.07 52.07 1.5K
14:01 52.06 52.06 52.06 52.06 1.0K
14:05 52.05 52.05 52.05 52.05 3.0K
14:06 52.02 52.02 52.01 52.01 1.5K
14:07 52.02 52.02 52.00 52.00 1.3K
14:09 51.99 51.99 51.99 51.99 1.2K
14:10 51.97 51.99 51.97 51.98 0.7K
14:12 51.98 51.98 51.98 51.98 2.4K
14:13 52.00 52.01 52.00 52.01 0.5K
14:14 51.99 52.00 51.99 52.00 0.9K
14:15 51.98 51.98 51.97 51.97 3.6K
14:16 52.00 52.00 52.00 52.00 0.7K
14:19 51.98 51.99 51.98 51.99 1.0K
14:20 51.99 51.99 51.98 51.98 1.2K
14:21 52.01 52.01 52.01 52.01 0.7K
14:22 52.01 52.01 52.01 52.01 2.2K
14:23 52.01 52.01 52.01 52.01 3.6K
14:25 52.01 52.01 52.01 52.01 0.3K
14:26 52.02 52.02 52.01 52.02 1.5K
14:27 52.01 52.02 52.01 52.02 2.9K
14:28 52.02 52.02 52.02 52.02 0.3K
14:29 52.00 52.00 51.99 51.99 1.0K
14:30 51.99 51.99 51.99 51.99 2.4K
14:32 52.01 52.01 52.01 52.01 0.4K
14:33 52.01 52.01 51.99 51.99 2.6K
14:37 52.02 52.02 52.01 52.01 2.3K
14:38 52.00 52.00 52.00 52.00 0.9K
14:39 52.01 52.01 52.01 52.01 1.4K
14:40 51.99 52.02 51.99 52.02 2.4K
14:41 52.03 52.03 52.03 52.03 2.6K
14:42 52.01 52.01 52.01 52.01 1.1K
14:46 52.08 52.08 52.08 52.08 3.5K
14:47 52.08 52.08 52.08 52.08 0.9K
14:48 52.08 52.08 52.06 52.08 0.4K
14:49 52.05 52.06 52.05 52.06 3.3K
14:50 52.06 52.06 52.06 52.06 1.1K
14:51 52.07 52.07 52.06 52.06 0.3K
14:52 52.06 52.06 52.06 52.06 0.5K
14:53 52.06 52.06 52.06 52.06 0.7K
14:54 52.06 52.12 52.06 52.09 13.4K
14:55 52.08 52.08 52.08 52.08 2.7K
14:56 52.07 52.07 52.07 52.07 1.7K
14:57 52.07 52.07 52.07 52.07 1.1K
14:58 52.07 52.10 52.05 52.06 1.5K
14:59 52.06 52.06 52.06 52.06 1.4K
15:01 52.05 52.08 52.05 52.08 2.1K
15:02 52.10 52.10 52.06 52.06 1.1K
15:03 52.06 52.06 52.03 52.03 2.6K
15:04 52.01 52.01 52.00 52.00 1.4K
15:05 52.02 52.02 52.02 52.02 1.4K
15:06 52.02 52.03 51.99 51.99 2.6K
15:07 51.97 51.97 51.97 51.97 0.5K
15:08 51.98 51.98 51.97 51.97 1.5K
15:09 51.96 51.99 51.96 51.99 1.2K
15:10 51.96 51.96 51.95 51.96 9.0K
15:11 51.95 51.95 51.95 51.95 0.5K
15:12 51.96 51.96 51.95 51.96 0.7K
15:13 51.98 51.98 51.98 51.98 1.5K
15:14 51.97 51.97 51.97 51.97 1.3K
15:16 51.97 51.97 51.97 51.97 1.0K
15:17 51.99 51.99 51.98 51.98 0.5K
15:18 51.99 51.99 51.99 51.99 3.0K
15:20 51.98 51.98 51.98 51.98 1.4K
15:21 51.97 51.98 51.97 51.98 3.0K
15:23 51.96 51.96 51.96 51.96 0.6K
15:24 51.98 51.98 51.98 51.98 0.4K
15:25 51.98 51.98 51.98 51.98 0.9K
15:26 51.97 51.99 51.97 51.98 5.4K
15:27 52.04 52.04 52.02 52.02 3.8K
15:29 52.01 52.03 52.01 52.03 3.0K
15:30 52.01 52.03 52.01 52.03 2.0K
15:31 52.05 52.09 52.05 52.09 7.8K
15:33 52.11 52.13 52.11 52.13 3.1K
15:35 52.06 52.06 52.05 52.05 7.6K
15:36 52.09 52.09 52.09 52.09 3.3K
15:37 52.09 52.09 52.06 52.06 3.4K
15:38 52.03 52.03 52.03 52.03 2.1K
15:39 52.02 52.03 52.02 52.03 1.7K
15:40 52.04 52.04 52.02 52.02 3.5K
15:41 52.00 52.00 51.97 51.97 3.8K
15:42 51.98 51.99 51.97 51.99 2.2K
15:43 52.00 52.05 52.00 52.05 1.9K
15:44 52.05 52.08 52.05 52.08 3.8K
15:45 52.10 52.13 52.05 52.05 36.6K
15:46 52.07 52.07 52.05 52.06 7.1K
15:47 52.07 52.07 52.07 52.07 6.3K
15:48 52.07 52.08 52.07 52.07 2.1K
15:49 52.07 52.08 52.06 52.06 11.8K
15:50 52.07 52.07 52.03 52.04 11.0K
15:51 52.05 52.05 51.95 51.95 7.7K
15:52 51.94 51.94 51.93 51.93 3.0K
15:53 51.94 51.94 51.94 51.94 2.6K
15:54 51.92 51.93 51.90 51.90 3.8K
15:55 51.88 51.91 51.87 51.91 5.1K
15:56 51.87 51.87 51.85 51.87 5.2K
15:57 51.87 51.90 51.87 51.90 6.5K
15:58 51.90 51.93 51.90 51.90 17.0K
15:59 51.83 51.88 51.83 51.84 111.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available