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 52.09 52.09 51.92 51.92 19.6K
09:31 51.86 51.86 51.86 51.86 2.2K
09:32 51.86 51.86 51.86 51.86 0.1K
09:33 51.86 51.96 51.72 51.72 3.9K
09:34 51.65 51.65 51.65 51.65 0.2K
09:36 51.64 51.65 51.64 51.65 6.7K
09:38 51.51 51.51 51.51 51.51 15.7K
09:40 51.51 51.51 51.50 51.50 2.3K
09:41 51.49 51.50 51.49 51.50 1.3K
09:42 51.45 51.51 51.38 51.38 1.4K
09:43 51.45 51.51 51.44 51.51 3.2K
09:44 51.45 51.46 51.37 51.46 1.9K
09:45 51.46 51.54 51.46 51.48 1.6K
09:46 51.42 51.50 51.42 51.49 1.1K
09:48 51.51 51.51 51.48 51.48 6.1K
09:50 51.48 51.54 51.48 51.54 3.7K
09:51 51.55 51.58 51.55 51.56 2.9K
09:52 51.56 51.56 51.56 51.56 1.4K
09:54 51.52 51.55 51.52 51.55 1.7K
09:55 51.52 51.52 51.48 51.51 14.3K
09:56 51.52 51.52 51.42 51.42 20.1K
09:57 51.48 51.48 51.47 51.47 0.6K
09:58 51.42 51.44 51.42 51.44 2.5K
09:59 51.39 51.50 51.39 51.50 4.2K
10:00 51.55 51.56 51.55 51.56 2.6K
10:01 51.66 51.66 51.57 51.57 3.7K
10:02 51.63 51.63 51.63 51.63 0.1K
10:03 51.72 51.74 51.70 51.74 3.0K
10:04 51.70 51.73 51.70 51.73 0.3K
10:05 51.70 51.70 51.70 51.70 0.4K
10:06 51.65 51.70 51.64 51.64 1.2K
10:07 51.67 51.67 51.67 51.67 1.7K
10:09 51.69 51.69 51.69 51.69 0.2K
10:10 51.69 51.84 51.69 51.84 0.6K
10:11 51.66 51.68 51.64 51.64 2.8K
10:12 51.63 51.63 51.62 51.62 1.5K
10:13 51.65 51.65 51.62 51.62 0.7K
10:15 51.65 51.65 51.65 51.65 1.9K
10:16 51.59 51.59 51.59 51.59 0.4K
10:17 51.62 51.62 51.62 51.62 1.3K
10:18 51.55 51.55 51.48 51.48 6.0K
10:19 51.48 51.48 51.38 51.41 9.7K
10:20 51.40 51.42 51.40 51.42 5.1K
10:21 51.39 51.44 51.39 51.44 1.6K
10:23 51.38 51.38 51.38 51.38 3.1K
10:24 51.47 51.47 51.47 51.47 2.0K
10:25 51.49 51.49 51.48 51.48 0.4K
10:26 51.48 51.48 51.48 51.48 0.1K
10:27 51.48 51.48 51.47 51.48 1.1K
10:28 51.48 51.50 51.48 51.50 1.5K
10:29 51.48 51.50 51.48 51.50 1.1K
10:30 51.55 51.59 51.55 51.59 1.4K
10:31 51.60 51.60 51.57 51.59 1.4K
10:32 51.59 51.59 51.57 51.57 3.1K
10:33 51.55 51.55 51.55 51.55 1.7K
10:34 51.55 51.55 51.55 51.55 0.7K
10:35 51.55 51.55 51.55 51.55 3.8K
10:36 51.58 51.58 51.58 51.58 5.0K
10:37 51.62 51.62 51.59 51.59 0.3K
10:38 51.59 51.59 51.55 51.59 3.7K
10:39 51.52 51.52 51.52 51.52 0.3K
10:40 51.54 51.54 51.45 51.45 8.4K
10:42 51.51 51.51 51.51 51.51 0.3K
10:43 51.48 51.48 51.48 51.48 0.1K
10:44 51.48 51.48 51.43 51.43 2.1K
10:45 51.40 51.40 51.39 51.40 3.1K
10:46 51.40 51.42 51.40 51.42 0.9K
10:47 51.42 51.42 51.41 51.41 0.6K
10:48 51.43 51.43 51.43 51.43 2.1K
10:49 51.43 51.45 51.43 51.44 4.8K
10:51 51.38 51.38 51.38 51.38 1.9K
10:52 51.41 51.42 51.40 51.40 3.2K
10:53 51.41 51.44 51.41 51.44 2.2K
10:55 51.48 51.48 51.46 51.46 0.3K
10:56 51.47 51.47 51.45 51.45 2.1K
10:57 51.43 51.43 51.43 51.43 3.1K
10:58 51.44 51.46 51.44 51.46 0.8K
10:59 51.44 51.44 51.41 51.41 3.7K
11:00 51.41 51.43 51.41 51.43 1.4K
11:01 51.41 51.41 51.41 51.41 2.2K
11:03 51.40 51.40 51.40 51.40 0.1K
11:04 51.42 51.42 51.39 51.39 4.9K
11:05 51.39 51.40 51.38 51.38 3.1K
11:06 51.36 51.36 51.35 51.35 1.1K
11:07 51.35 51.35 51.33 51.35 1.2K
11:08 51.37 51.37 51.36 51.36 1.3K
11:10 51.35 51.35 51.33 51.34 8.9K
11:11 51.33 51.36 51.33 51.36 0.8K
11:12 51.35 51.35 51.31 51.31 4.6K
11:14 51.27 51.29 51.27 51.27 2.6K
11:15 51.31 51.33 51.31 51.33 3.5K
11:16 51.33 51.33 51.33 51.33 0.2K
11:17 51.32 51.32 51.29 51.30 2.0K
11:18 51.28 51.28 51.28 51.28 0.4K
11:19 51.27 51.27 51.25 51.25 2.2K
11:20 51.27 51.27 51.24 51.26 1.4K
11:21 51.28 51.28 51.27 51.27 0.6K
11:22 51.30 51.30 51.28 51.28 0.5K
11:23 51.26 51.26 51.26 51.26 1.1K
11:24 51.27 51.27 51.24 51.27 0.7K
11:25 51.28 51.28 51.27 51.28 1.8K
11:26 51.27 51.28 51.27 51.28 2.0K
11:27 51.28 51.29 51.28 51.29 0.9K
11:28 51.34 51.34 51.34 51.34 1.4K
11:29 51.35 51.35 51.35 51.35 0.7K
11:30 51.36 51.36 51.32 51.32 2.6K
11:31 51.35 51.35 51.35 51.35 0.4K
11:32 51.35 51.37 51.35 51.37 1.2K
11:33 51.37 51.37 51.37 51.37 0.3K
11:34 51.38 51.39 51.37 51.37 2.6K
11:35 51.37 51.42 51.37 51.42 0.8K
11:36 51.42 51.49 51.42 51.49 3.1K
11:37 51.49 51.50 51.48 51.48 0.5K
11:38 51.60 51.60 51.44 51.44 7.0K
11:40 51.50 51.50 51.47 51.47 0.9K
11:41 51.48 51.48 51.48 51.48 0.5K
11:42 51.43 51.43 51.43 51.43 0.9K
11:44 51.47 51.47 51.47 51.47 2.6K
11:45 51.47 51.47 51.44 51.44 0.6K
11:46 51.48 51.48 51.48 51.48 0.2K
11:47 51.45 51.46 51.45 51.46 2.3K
11:48 51.43 51.43 51.43 51.43 0.3K
11:49 51.43 51.43 51.41 51.41 5.3K
11:50 51.41 51.43 51.41 51.43 0.5K
11:51 51.41 51.41 51.41 51.41 1.1K
11:52 51.41 51.43 51.39 51.39 1.5K
11:53 51.42 51.43 51.41 51.43 2.4K
11:55 51.40 51.45 51.40 51.45 1.8K
11:56 51.49 51.49 51.44 51.44 0.4K
11:57 51.49 51.49 51.48 51.48 0.9K
11:58 51.48 51.48 51.48 51.48 0.8K
11:59 51.50 51.52 51.50 51.52 1.0K
12:00 51.52 51.53 51.49 51.49 1.0K
12:01 51.55 51.55 51.53 51.53 1.3K
12:02 51.53 51.54 51.53 51.54 1.3K
12:03 51.53 51.58 51.53 51.58 3.2K
12:04 51.56 51.62 51.56 51.62 1.2K
12:05 51.60 51.62 51.59 51.60 1.2K
12:06 51.63 51.64 51.62 51.62 0.6K
12:07 51.62 51.62 51.56 51.57 4.9K
12:08 51.53 51.55 51.53 51.55 1.1K
12:10 51.56 51.56 51.56 51.56 0.3K
12:11 51.54 51.54 51.54 51.54 0.5K
12:12 51.58 51.58 51.58 51.58 4.6K
12:14 51.62 51.62 51.62 51.62 5.7K
12:15 51.68 51.72 51.68 51.69 3.3K
12:16 51.71 51.71 51.69 51.70 2.9K
12:17 51.75 51.75 51.75 51.75 1.6K
12:18 51.78 51.82 51.75 51.75 5.5K
12:19 51.80 51.80 51.80 51.80 2.8K
12:23 51.84 51.84 51.84 51.84 0.4K
12:25 51.85 51.85 51.85 51.85 0.2K
12:26 51.81 51.90 51.81 51.90 5.2K
12:27 51.89 51.89 51.89 51.89 0.1K
12:28 51.89 51.91 51.89 51.91 0.4K
12:29 51.87 51.91 51.87 51.91 2.7K
12:30 51.94 51.94 51.90 51.90 4.0K
12:31 51.94 51.94 51.93 51.93 7.3K
12:32 51.92 51.92 51.91 51.92 22.0K
12:33 51.89 51.89 51.84 51.84 11.3K
12:34 51.83 51.83 51.83 51.83 4.9K
12:35 51.88 51.88 51.82 51.85 17.5K
12:36 51.87 51.87 51.87 51.87 0.5K
12:37 51.80 51.88 51.80 51.88 2.3K
12:40 51.78 51.80 51.78 51.80 7.9K
12:41 51.76 51.76 51.75 51.75 2.6K
12:42 51.76 51.76 51.73 51.73 1.0K
12:43 51.75 51.75 51.71 51.72 0.4K
12:44 51.75 51.75 51.75 51.75 1.4K
12:45 51.75 51.78 51.75 51.78 10.7K
12:47 51.81 51.81 51.79 51.79 7.3K
12:48 51.75 51.75 51.75 51.75 2.5K
12:49 51.73 51.73 51.72 51.72 2.0K
12:50 51.71 51.71 51.71 51.71 2.0K
12:52 51.73 51.73 51.73 51.73 3.3K
12:53 51.74 51.74 51.74 51.74 0.9K
12:54 51.73 51.73 51.72 51.72 0.4K
12:55 51.75 51.75 51.73 51.73 5.0K
12:57 51.80 51.80 51.80 51.80 0.4K
12:58 51.77 51.77 51.77 51.77 0.3K
12:59 51.77 51.77 51.77 51.77 1.0K
13:00 51.77 51.77 51.77 51.77 0.2K
13:01 51.77 51.77 51.77 51.77 0.4K
13:03 51.78 51.78 51.75 51.78 0.4K
13:04 51.78 51.78 51.76 51.78 0.4K
13:05 51.75 51.78 51.75 51.76 0.6K
13:06 51.76 51.78 51.76 51.76 1.4K
13:07 51.76 51.76 51.75 51.75 0.6K
13:08 51.77 51.78 51.77 51.78 4.4K
13:09 51.77 51.78 51.77 51.78 0.6K
13:10 51.81 51.84 51.78 51.81 1.6K
13:11 51.81 51.82 51.81 51.82 0.3K
13:12 51.81 51.82 51.80 51.82 3.8K
13:13 51.81 51.83 51.81 51.81 0.7K
13:14 51.82 51.82 51.82 51.82 0.1K
13:15 51.80 51.80 51.80 51.80 1.9K
13:16 51.80 51.82 51.80 51.82 3.9K
13:17 51.82 51.84 51.82 51.84 3.2K
13:18 51.85 51.85 51.85 51.85 0.4K
13:19 51.86 51.86 51.86 51.86 0.2K
13:20 51.86 51.86 51.82 51.86 3.0K
13:21 51.84 51.87 51.84 51.87 39.3K
13:22 51.84 51.91 51.80 51.90 18.5K
13:23 51.87 51.89 51.84 51.84 0.6K
13:24 51.85 51.88 51.84 51.84 5.9K
13:25 51.84 51.87 51.84 51.84 34.0K
13:26 51.82 51.82 51.82 51.82 0.2K
13:27 51.81 51.81 51.81 51.81 0.8K
13:28 51.83 51.83 51.83 51.83 0.4K
13:29 51.83 51.83 51.83 51.83 1.4K
13:30 51.83 51.83 51.83 51.83 0.8K
13:31 51.84 51.86 51.83 51.86 0.7K
13:33 51.83 51.86 51.80 51.86 5.6K
13:34 51.81 51.81 51.80 51.81 2.6K
13:35 51.81 51.83 51.79 51.79 10.7K
13:37 51.79 51.79 51.79 51.79 1.6K
13:39 51.79 51.79 51.79 51.79 0.4K
13:40 51.77 51.78 51.75 51.78 4.5K
13:46 51.84 51.84 51.84 51.84 0.7K
13:49 51.86 51.86 51.86 51.86 1.6K
13:50 51.86 51.88 51.86 51.88 1.9K
13:51 51.85 51.85 51.85 51.85 1.8K
13:52 51.86 51.86 51.86 51.86 2.7K
13:53 51.87 51.87 51.87 51.87 0.8K
13:54 51.85 51.85 51.84 51.85 2.7K
13:56 51.85 51.85 51.84 51.84 3.4K
13:57 51.81 51.81 51.81 51.81 0.8K
13:58 51.81 51.81 51.78 51.78 3.4K
13:59 51.80 51.82 51.78 51.78 3.8K
14:00 51.78 51.78 51.78 51.78 1.1K
14:02 51.77 51.77 51.77 51.77 0.1K
14:04 51.76 51.76 51.76 51.76 1.1K
14:05 51.75 51.75 51.73 51.74 2.7K
14:06 51.71 51.71 51.71 51.71 0.9K
14:07 51.69 51.69 51.65 51.65 3.1K
14:08 51.64 51.64 51.64 51.64 0.1K
14:09 51.66 51.69 51.66 51.69 2.9K
14:12 51.68 51.68 51.68 51.68 1.1K
14:13 51.70 51.71 51.70 51.71 1.4K
14:14 51.74 51.77 51.74 51.77 0.9K
14:15 51.75 51.77 51.75 51.77 1.0K
14:16 51.77 51.83 51.77 51.83 11.9K
14:17 51.81 51.86 51.81 51.86 2.4K
14:18 51.84 51.87 51.84 51.87 0.5K
14:19 51.85 51.86 51.85 51.85 8.4K
14:20 51.84 51.84 51.82 51.82 5.6K
14:21 51.83 51.84 51.83 51.84 0.9K
14:22 51.85 51.85 51.82 51.82 1.9K
14:23 51.87 51.92 51.87 51.90 6.5K
14:24 51.90 51.90 51.87 51.87 1.4K
14:25 51.89 51.90 51.89 51.90 1.0K
14:26 51.89 51.93 51.89 51.93 1.3K
14:27 51.90 51.90 51.90 51.90 1.1K
14:28 51.90 51.92 51.88 51.90 1.7K
14:29 51.90 51.90 51.87 51.87 3.5K
14:30 51.91 51.91 51.90 51.90 1.4K
14:32 51.92 51.92 51.87 51.90 0.4K
14:33 51.90 51.93 51.90 51.93 7.4K
14:34 51.92 51.95 51.89 51.95 3.3K
14:35 51.93 51.95 51.92 51.94 1.3K
14:36 51.93 51.94 51.93 51.94 0.3K
14:37 51.95 51.95 51.94 51.94 0.7K
14:38 51.94 51.95 51.93 51.95 0.6K
14:39 51.93 51.95 51.89 51.89 1.1K
14:40 51.95 51.95 51.95 51.95 0.1K
14:41 51.92 52.04 51.92 51.98 14.2K
14:42 52.01 52.03 51.99 52.02 3.1K
14:43 52.01 52.04 52.00 52.02 8.8K
14:44 52.03 52.04 52.00 52.00 2.2K
14:45 52.03 52.04 52.03 52.03 1.1K
14:46 52.03 52.05 52.03 52.05 0.4K
14:47 52.05 52.05 52.05 52.05 1.5K
14:48 52.06 52.08 52.06 52.08 1.4K
14:49 52.10 52.11 52.10 52.11 2.4K
14:51 52.13 52.14 52.13 52.14 2.2K
14:52 52.14 52.14 52.14 52.14 2.7K
14:53 52.16 52.16 52.11 52.12 3.6K
14:54 52.10 52.10 52.08 52.10 4.2K
14:55 52.09 52.09 52.08 52.09 0.8K
14:56 52.12 52.12 52.12 52.12 1.0K
14:57 52.11 52.11 52.09 52.10 3.0K
14:58 52.12 52.12 52.10 52.10 5.2K
14:59 52.10 52.12 52.09 52.11 11.4K
15:00 52.11 52.11 52.11 52.11 0.6K
15:01 52.10 52.10 52.09 52.09 23.3K
15:02 52.10 52.10 52.02 52.02 10.3K
15:03 52.03 52.03 52.03 52.03 0.1K
15:04 51.99 51.99 51.99 51.99 1.6K
15:05 51.99 51.99 51.99 51.99 0.5K
15:06 51.99 51.99 51.93 51.93 4.7K
15:07 51.94 51.97 51.94 51.94 0.6K
15:08 51.95 51.95 51.95 51.95 0.4K
15:09 51.95 51.95 51.95 51.95 1.4K
15:10 51.95 51.95 51.95 51.95 0.2K
15:11 51.96 51.96 51.92 51.92 0.6K
15:12 51.95 51.96 51.94 51.94 8.3K
15:13 51.94 51.94 51.94 51.94 1.0K
15:14 51.94 51.94 51.94 51.94 3.0K
15:15 51.94 51.94 51.94 51.94 0.4K
15:16 51.98 51.99 51.98 51.99 4.2K
15:17 52.01 52.01 52.01 52.01 0.5K
15:18 52.01 52.01 51.99 51.99 0.7K
15:19 52.01 52.01 51.98 52.01 1.3K
15:20 52.02 52.02 52.02 52.02 0.7K
15:21 52.02 52.02 52.01 52.02 2.6K
15:22 52.04 52.04 52.03 52.04 0.5K
15:23 52.02 52.02 52.02 52.02 2.9K
15:24 52.06 52.12 52.06 52.12 20.6K
15:25 52.08 52.12 52.08 52.12 0.8K
15:26 52.11 52.14 52.11 52.14 6.1K
15:27 52.14 52.16 52.14 52.16 5.3K
15:29 52.15 52.15 52.12 52.12 4.6K
15:30 52.13 52.13 52.09 52.09 2.9K
15:31 52.09 52.09 52.09 52.09 2.3K
15:32 52.10 52.10 52.10 52.10 0.2K
15:33 52.11 52.11 52.11 52.11 1.5K
15:34 52.08 52.09 52.08 52.09 3.3K
15:35 52.07 52.07 52.07 52.07 1.3K
15:36 52.07 52.07 52.02 52.05 8.2K
15:37 51.98 51.99 51.98 51.99 4.5K
15:39 52.00 52.00 52.00 52.00 0.2K
15:40 52.00 52.01 52.00 52.00 6.4K
15:41 51.99 51.99 51.99 51.99 0.4K
15:43 52.02 52.06 52.02 52.06 6.7K
15:44 52.06 52.08 52.06 52.07 1.1K
15:45 52.07 52.08 52.04 52.06 17.9K
15:46 52.05 52.06 52.04 52.06 8.8K
15:47 52.03 52.07 52.03 52.07 1.4K
15:48 52.08 52.11 52.08 52.10 8.5K
15:49 52.10 52.11 52.07 52.07 16.3K
15:50 52.09 52.12 52.09 52.11 3.3K
15:51 52.13 52.13 52.11 52.12 6.1K
15:52 52.12 52.13 52.09 52.10 14.4K
15:53 52.10 52.11 52.10 52.11 7.7K
15:54 52.10 52.10 52.05 52.06 7.8K
15:55 52.06 52.11 52.06 52.09 8.4K
15:56 52.08 52.08 52.02 52.04 35.2K
15:57 52.03 52.03 51.98 52.01 6.5K
15:58 52.01 52.01 51.99 51.99 14.3K
15:59 52.00 52.01 51.96 51.96 143.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available