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 51.69 51.75 51.69 51.75 32.6K
09:31 51.70 51.70 51.56 51.57 13.8K
09:32 51.53 51.60 51.53 51.58 12.8K
09:33 51.60 51.60 51.60 51.60 1.0K
09:34 51.46 51.64 51.30 51.52 13.6K
09:35 51.54 51.54 51.54 51.54 1.1K
09:36 51.53 51.53 51.45 51.45 0.8K
09:37 51.51 51.55 51.45 51.53 4.7K
09:38 51.44 51.47 51.44 51.47 0.8K
09:39 51.47 51.47 51.30 51.44 78.1K
09:40 51.44 51.45 51.44 51.45 7.0K
09:41 51.34 51.34 51.11 51.11 40.2K
09:42 51.11 51.16 51.02 51.02 11.8K
09:43 51.03 51.10 51.02 51.02 8.3K
09:44 50.96 50.97 50.96 50.96 27.8K
09:45 50.92 51.08 50.91 51.08 11.9K
09:46 51.06 51.11 51.04 51.08 10.4K
09:47 51.07 51.20 51.07 51.10 4.5K
09:48 51.18 51.25 51.18 51.25 5.0K
09:50 51.31 51.32 51.31 51.32 0.7K
09:51 51.30 51.31 51.26 51.26 1.9K
09:52 51.29 51.29 51.29 51.29 0.2K
09:53 51.36 51.37 51.29 51.37 6.5K
09:54 51.43 51.43 51.38 51.38 0.6K
09:55 51.38 51.38 51.37 51.37 3.1K
09:56 51.37 51.37 51.33 51.33 21.0K
09:57 51.31 51.31 51.27 51.29 4.3K
09:58 51.29 51.29 51.26 51.29 2.4K
09:59 51.31 51.31 51.29 51.29 0.9K
10:00 51.29 51.29 51.26 51.26 5.0K
10:01 51.24 51.28 51.24 51.26 5.3K
10:02 51.31 51.33 51.30 51.33 4.3K
10:03 51.27 51.33 51.27 51.33 3.8K
10:04 51.25 51.25 51.25 51.25 0.2K
10:05 51.31 51.31 51.25 51.29 2.4K
10:06 51.26 51.33 51.25 51.33 5.2K
10:07 51.31 51.31 51.26 51.26 1.9K
10:08 51.30 51.30 51.16 51.16 8.0K
10:09 51.16 51.19 51.16 51.19 2.4K
10:10 51.21 51.27 51.16 51.27 9.0K
10:11 51.29 51.45 51.29 51.45 4.7K
10:12 51.45 51.52 51.38 51.44 38.0K
10:13 51.45 51.56 51.45 51.56 30.6K
10:14 51.56 51.56 51.53 51.53 11.1K
10:15 51.57 51.57 51.51 51.57 3.8K
10:16 51.56 51.56 51.51 51.51 10.3K
10:17 51.54 51.56 51.53 51.53 24.7K
10:18 51.54 51.56 51.54 51.56 2.3K
10:19 51.53 51.53 51.53 51.53 1.1K
10:20 51.55 51.55 51.55 51.55 1.5K
10:21 51.49 51.49 51.44 51.48 5.0K
10:22 51.50 51.53 51.46 51.53 4.5K
10:23 51.50 51.56 51.50 51.56 3.4K
10:24 51.58 51.58 51.55 51.55 1.5K
10:25 51.58 51.58 51.58 51.58 2.4K
10:26 51.57 51.57 51.52 51.52 3.9K
10:27 51.50 51.50 51.36 51.38 34.8K
10:28 51.32 51.32 51.27 51.28 2.6K
10:29 51.31 51.37 51.29 51.29 4.6K
10:30 51.25 51.30 51.25 51.28 7.0K
10:31 51.24 51.28 51.22 51.24 6.7K
10:32 51.26 51.37 51.26 51.37 7.4K
10:33 51.38 51.38 51.38 51.38 1.8K
10:34 51.30 51.33 51.30 51.33 3.1K
10:35 51.32 51.36 51.32 51.33 2.6K
10:36 51.37 51.37 51.34 51.36 2.7K
10:37 51.30 51.30 51.30 51.30 2.7K
10:38 51.32 51.35 51.32 51.34 8.1K
10:39 51.34 51.36 51.32 51.36 7.9K
10:40 51.35 51.38 51.34 51.38 2.4K
10:41 51.40 51.40 51.39 51.40 2.6K
10:42 51.40 51.43 51.40 51.43 5.1K
10:43 51.42 51.43 51.39 51.39 15.8K
10:44 51.42 51.42 51.38 51.38 1.6K
10:45 51.36 51.39 51.35 51.39 5.5K
10:46 51.38 51.41 51.38 51.41 4.1K
10:48 51.44 51.48 51.44 51.48 5.7K
10:49 51.47 51.47 51.46 51.46 7.0K
10:50 51.43 51.46 51.43 51.46 0.9K
10:51 51.54 51.58 51.52 51.55 18.2K
10:52 51.55 51.55 51.51 51.51 4.8K
10:53 51.55 51.55 51.50 51.53 21.7K
10:54 51.52 51.52 51.49 51.50 3.5K
10:55 51.49 51.52 51.48 51.48 7.7K
10:56 51.50 51.58 51.50 51.58 6.2K
10:57 51.58 51.58 51.52 51.55 3.3K
10:58 51.54 51.60 51.54 51.60 5.3K
10:59 51.61 51.63 51.57 51.63 7.8K
11:00 51.64 51.67 51.64 51.66 2.9K
11:01 51.64 51.66 51.62 51.64 0.8K
11:02 51.63 51.65 51.61 51.65 10.8K
11:03 51.67 51.68 51.67 51.68 4.3K
11:05 51.61 51.63 51.61 51.63 0.5K
11:06 51.61 51.61 51.61 51.61 0.5K
11:07 51.59 51.59 51.55 51.56 7.2K
11:08 51.53 51.56 51.53 51.55 7.0K
11:10 51.56 51.57 51.55 51.57 4.1K
11:11 51.55 51.56 51.51 51.55 16.7K
11:12 51.55 51.55 51.55 51.55 2.4K
11:13 51.56 51.58 51.56 51.56 3.1K
11:14 51.53 51.53 51.52 51.53 3.4K
11:15 51.57 51.57 51.57 51.57 2.6K
11:16 51.57 51.57 51.56 51.57 4.3K
11:17 51.59 51.59 51.59 51.59 2.7K
11:18 51.60 51.60 51.60 51.60 1.2K
11:20 51.64 51.64 51.64 51.64 4.8K
11:21 51.64 51.64 51.62 51.63 7.9K
11:22 51.62 51.62 51.62 51.62 2.1K
11:23 51.60 51.61 51.60 51.61 1.9K
11:24 51.59 51.59 51.59 51.59 0.4K
11:25 51.61 51.61 51.60 51.60 1.2K
11:26 51.55 51.60 51.55 51.60 1.1K
11:27 51.55 51.55 51.53 51.53 3.4K
11:28 51.52 51.55 51.52 51.55 1.4K
11:30 51.55 51.55 51.51 51.51 6.0K
11:31 51.51 51.53 51.51 51.51 3.7K
11:32 51.47 51.50 51.47 51.50 17.7K
11:33 51.52 51.52 51.52 51.52 3.2K
11:35 51.51 51.51 51.51 51.51 0.1K
11:36 51.50 51.54 51.50 51.54 6.3K
11:37 51.54 51.55 51.53 51.53 5.5K
11:38 51.55 51.56 51.54 51.55 41.1K
11:39 51.60 51.61 51.59 51.61 4.9K
11:40 51.63 51.63 51.63 51.63 1.6K
11:41 51.63 51.68 51.63 51.68 2.2K
11:43 51.68 51.69 51.68 51.68 6.9K
11:44 51.71 51.72 51.71 51.72 3.0K
11:45 51.71 51.71 51.71 51.71 1.0K
11:46 51.73 51.73 51.71 51.71 1.9K
11:47 51.72 51.73 51.72 51.73 0.9K
11:48 51.72 51.73 51.70 51.70 1.4K
11:49 51.72 51.74 51.71 51.74 0.7K
11:50 51.72 51.73 51.71 51.72 3.6K
11:51 51.72 51.74 51.72 51.74 1.1K
11:52 51.74 51.74 51.71 51.71 3.9K
11:53 51.73 51.73 51.73 51.73 4.3K
11:54 51.73 51.74 51.72 51.74 3.7K
11:55 51.74 51.75 51.74 51.75 1.9K
11:56 51.75 51.75 51.71 51.71 2.6K
11:57 51.70 51.70 51.70 51.70 1.1K
11:58 51.69 51.69 51.69 51.69 2.2K
12:00 51.69 51.69 51.68 51.68 2.1K
12:01 51.68 51.69 51.68 51.69 3.9K
12:02 51.69 51.70 51.69 51.69 3.7K
12:03 51.69 51.69 51.69 51.69 0.6K
12:04 51.69 51.69 51.69 51.69 2.0K
12:05 51.68 51.68 51.68 51.68 1.4K
12:07 51.69 51.70 51.69 51.70 7.9K
12:08 51.70 51.70 51.69 51.70 0.8K
12:09 51.71 51.72 51.71 51.72 5.7K
12:10 51.72 51.72 51.72 51.72 0.4K
12:11 51.73 51.73 51.72 51.72 2.4K
12:12 51.72 51.74 51.72 51.74 4.0K
12:13 51.77 51.78 51.77 51.78 0.4K
12:14 51.77 51.78 51.77 51.78 3.6K
12:15 51.80 51.83 51.80 51.82 7.1K
12:16 51.81 51.82 51.81 51.82 0.6K
12:17 51.81 51.82 51.81 51.82 0.6K
12:18 51.82 51.82 51.82 51.82 0.6K
12:19 51.82 51.84 51.82 51.84 1.6K
12:20 51.88 51.91 51.87 51.91 5.7K
12:21 51.91 51.91 51.91 51.91 1.8K
12:22 51.91 51.91 51.91 51.91 2.3K
12:23 51.92 51.92 51.92 51.92 0.5K
12:24 51.91 51.93 51.91 51.91 3.5K
12:25 51.92 51.95 51.92 51.94 4.4K
12:26 51.98 51.99 51.98 51.99 4.9K
12:27 51.98 51.98 51.98 51.98 0.6K
12:28 52.00 52.00 51.99 51.99 8.5K
12:29 52.00 52.00 51.99 51.99 2.3K
12:30 51.97 51.97 51.97 51.97 13.1K
12:31 51.98 51.98 51.98 51.98 0.3K
12:32 51.96 52.00 51.96 52.00 3.8K
12:33 51.99 52.00 51.97 52.00 7.2K
12:34 52.00 52.00 51.97 51.97 5.7K
12:35 51.97 51.97 51.97 51.97 0.6K
12:36 51.93 51.93 51.93 51.93 0.5K
12:37 51.95 51.95 51.95 51.95 0.7K
12:38 51.95 51.95 51.95 51.95 3.5K
12:39 51.95 51.95 51.95 51.95 0.6K
12:40 51.95 51.95 51.95 51.95 0.8K
12:41 51.90 51.90 51.90 51.90 6.1K
12:42 51.88 51.88 51.86 51.86 1.3K
12:43 51.86 51.86 51.84 51.84 6.8K
12:44 51.84 51.84 51.83 51.83 0.6K
12:45 51.85 51.96 51.85 51.94 26.3K
12:46 51.93 51.93 51.90 51.90 2.8K
12:47 51.88 51.88 51.88 51.88 0.8K
12:48 51.82 51.82 51.81 51.81 1.9K
12:49 51.81 51.83 51.77 51.77 12.4K
12:50 51.79 51.79 51.77 51.79 6.2K
12:51 51.78 51.78 51.76 51.76 4.7K
12:52 51.75 51.78 51.74 51.76 4.9K
12:53 51.77 51.78 51.74 51.74 5.7K
12:55 51.72 51.77 51.72 51.77 4.1K
12:56 51.77 51.80 51.77 51.80 3.7K
12:57 51.75 51.75 51.75 51.75 1.0K
12:58 51.73 51.76 51.73 51.73 5.9K
12:59 51.76 51.81 51.74 51.81 16.9K
13:00 51.74 51.74 51.74 51.74 0.7K
13:01 51.74 51.75 51.74 51.74 3.4K
13:02 51.70 51.70 51.69 51.69 2.1K
13:03 51.62 51.62 51.61 51.61 0.7K
13:04 51.65 51.69 51.65 51.69 2.5K
13:05 51.71 51.74 51.71 51.72 0.8K
13:06 51.73 51.76 51.62 51.66 13.8K
13:08 51.63 51.63 51.63 51.63 0.6K
13:09 51.64 51.64 51.60 51.60 2.0K
13:10 51.63 51.63 51.63 51.63 2.1K
13:11 51.63 51.63 51.63 51.63 13.3K
13:12 51.64 51.70 51.64 51.70 6.9K
13:13 51.71 51.71 51.71 51.71 2.0K
13:14 51.71 51.71 51.70 51.70 0.6K
13:15 51.72 51.72 51.72 51.72 14.5K
13:16 51.67 51.67 51.67 51.67 1.6K
13:18 51.68 51.68 51.66 51.66 3.2K
13:19 51.66 51.69 51.66 51.66 2.8K
13:20 51.67 51.70 51.67 51.70 3.0K
13:21 51.71 51.71 51.71 51.71 0.3K
13:22 51.71 51.72 51.68 51.68 1.7K
13:23 51.71 51.71 51.71 51.71 0.3K
13:24 51.68 51.69 51.67 51.69 0.9K
13:25 51.72 51.72 51.70 51.70 3.6K
13:26 51.72 51.74 51.72 51.74 4.4K
13:27 51.73 51.74 51.73 51.74 1.2K
13:28 51.73 51.74 51.72 51.74 0.6K
13:29 51.72 51.74 51.72 51.73 2.9K
13:30 51.74 51.74 51.73 51.73 0.8K
13:31 51.68 51.69 51.68 51.69 2.7K
13:32 51.68 51.70 51.68 51.69 3.8K
13:33 51.69 51.69 51.69 51.69 0.9K
13:34 51.69 51.76 51.69 51.76 4.8K
13:35 51.75 51.75 51.73 51.73 1.0K
13:36 51.73 51.73 51.69 51.71 3.7K
13:37 51.69 51.71 51.69 51.70 5.8K
13:38 51.69 51.70 51.69 51.70 0.9K
13:39 51.69 51.73 51.69 51.73 16.1K
13:40 51.74 51.74 51.71 51.71 1.2K
13:41 51.67 51.67 51.64 51.64 5.7K
13:42 51.65 51.65 51.65 51.65 0.2K
13:43 51.66 51.66 51.65 51.65 2.0K
13:44 51.69 51.71 51.69 51.71 2.4K
13:46 51.68 51.68 51.66 51.66 2.3K
13:47 51.64 51.64 51.64 51.64 0.3K
13:48 51.64 51.64 51.62 51.63 2.7K
13:49 51.64 51.65 51.63 51.64 5.9K
13:50 51.64 51.65 51.63 51.63 5.0K
13:51 51.65 51.65 51.64 51.64 1.7K
13:52 51.63 51.64 51.63 51.64 1.5K
13:53 51.65 51.69 51.65 51.69 4.5K
13:54 51.69 51.69 51.67 51.69 1.1K
13:55 51.67 51.70 51.67 51.70 3.0K
13:56 51.69 51.69 51.67 51.67 0.7K
13:57 51.67 51.67 51.61 51.61 2.8K
13:58 51.63 51.63 51.60 51.60 0.9K
13:59 51.58 51.58 51.58 51.58 0.9K
14:00 51.60 51.60 51.56 51.56 4.6K
14:01 51.60 51.60 51.60 51.60 1.2K
14:02 51.57 51.58 51.57 51.57 3.1K
14:03 51.56 51.56 51.56 51.56 1.0K
14:04 51.56 51.56 51.56 51.56 1.7K
14:05 51.54 51.54 51.54 51.54 3.5K
14:06 51.50 51.50 51.46 51.46 6.0K
14:07 51.45 51.45 51.44 51.44 1.3K
14:08 51.47 51.47 51.38 51.38 7.3K
14:10 51.34 51.42 51.34 51.42 15.2K
14:11 51.44 51.44 51.44 51.44 0.4K
14:12 51.45 51.47 51.43 51.47 8.9K
14:13 51.52 51.52 51.52 51.52 4.4K
14:14 51.52 51.52 51.51 51.51 0.9K
14:15 51.52 51.52 51.52 51.52 1.6K
14:16 51.52 51.52 51.52 51.52 0.2K
14:17 51.52 51.53 51.52 51.53 5.5K
14:18 51.53 51.55 51.52 51.55 3.5K
14:19 51.54 51.57 51.54 51.55 4.1K
14:20 51.57 51.57 51.54 51.54 1.8K
14:21 51.53 51.54 51.53 51.54 4.0K
14:23 51.56 51.56 51.53 51.53 1.1K
14:24 51.50 51.50 51.49 51.49 6.7K
14:25 51.49 51.49 51.46 51.46 2.7K
14:26 51.47 51.48 51.46 51.48 7.9K
14:27 51.47 51.50 51.46 51.50 4.8K
14:28 51.46 51.50 51.46 51.50 2.5K
14:29 51.47 51.47 51.43 51.43 15.0K
14:30 51.43 51.44 51.42 51.43 3.0K
14:31 51.40 51.40 51.40 51.40 1.7K
14:32 51.34 51.34 51.34 51.34 0.9K
14:33 51.34 51.34 51.30 51.30 2.9K
14:34 51.33 51.33 51.31 51.31 1.1K
14:35 51.31 51.33 51.29 51.33 9.0K
14:36 51.31 51.32 51.31 51.32 4.7K
14:37 51.32 51.32 51.31 51.31 6.6K
14:38 51.32 51.32 51.31 51.31 8.1K
14:39 51.28 51.28 51.26 51.26 2.4K
14:40 51.26 51.29 51.25 51.28 25.2K
14:41 51.28 51.28 51.25 51.25 1.3K
14:42 51.26 51.27 51.26 51.26 0.9K
14:43 51.26 51.26 51.24 51.25 7.4K
14:44 51.24 51.26 51.23 51.23 2.7K
14:45 51.21 51.24 51.21 51.24 1.5K
14:46 51.27 51.30 51.27 51.30 8.3K
14:47 51.29 51.30 51.28 51.30 4.5K
14:48 51.29 51.33 51.29 51.33 18.8K
14:49 51.31 51.32 51.31 51.32 0.7K
14:50 51.26 51.26 51.26 51.26 12.9K
14:51 51.26 51.27 51.25 51.25 7.7K
14:52 51.25 51.26 51.23 51.26 2.1K
14:53 51.19 51.19 51.19 51.19 7.8K
14:54 51.20 51.20 51.18 51.20 5.6K
14:55 51.19 51.19 51.19 51.19 6.1K
14:56 51.19 51.21 51.19 51.21 3.9K
14:57 51.21 51.21 51.20 51.20 2.4K
14:58 51.18 51.21 51.17 51.21 11.9K
14:59 51.21 51.22 51.20 51.22 2.7K
15:00 51.25 51.25 51.25 51.25 2.9K
15:01 51.25 51.27 51.25 51.27 3.3K
15:02 51.26 51.26 51.26 51.26 2.4K
15:03 51.27 51.27 51.27 51.27 1.3K
15:04 51.27 51.28 51.26 51.26 8.6K
15:05 51.26 51.26 51.26 51.26 0.6K
15:06 51.25 51.25 51.25 51.25 0.9K
15:07 51.26 51.27 51.26 51.26 3.9K
15:10 51.27 51.27 51.26 51.27 5.7K
15:11 51.26 51.26 51.26 51.26 1.5K
15:12 51.26 51.26 51.24 51.24 4.6K
15:13 51.25 51.25 51.24 51.24 8.9K
15:14 51.23 51.23 51.22 51.22 0.6K
15:15 51.22 51.22 51.22 51.22 1.4K
15:16 51.23 51.24 51.21 51.21 13.0K
15:17 51.19 51.22 51.19 51.22 3.0K
15:18 51.21 51.22 51.21 51.22 3.8K
15:19 51.20 51.20 51.20 51.20 7.7K
15:20 51.20 51.20 51.20 51.20 28.5K
15:21 51.20 51.20 51.20 51.20 5.1K
15:22 51.19 51.22 51.19 51.21 5.9K
15:23 51.21 51.24 51.21 51.23 5.6K
15:24 51.23 51.23 51.23 51.23 2.2K
15:25 51.21 51.21 51.20 51.20 1.3K
15:26 51.21 51.22 51.21 51.22 1.8K
15:27 51.23 51.23 51.23 51.23 5.4K
15:28 51.26 51.26 51.26 51.26 0.3K
15:29 51.26 51.26 51.25 51.25 19.0K
15:31 51.19 51.19 51.16 51.16 5.8K
15:32 51.16 51.16 51.16 51.16 0.8K
15:33 51.16 51.18 51.16 51.16 6.4K
15:34 51.14 51.14 51.14 51.14 1.0K
15:35 51.13 51.15 51.13 51.13 14.9K
15:36 51.12 51.12 51.10 51.11 7.3K
15:37 51.12 51.15 51.12 51.15 8.1K
15:38 51.13 51.13 51.12 51.12 2.2K
15:39 51.12 51.12 51.11 51.11 5.8K
15:40 51.12 51.13 51.12 51.13 6.9K
15:41 51.14 51.14 51.14 51.14 6.2K
15:42 51.12 51.15 51.12 51.15 21.6K
15:43 51.09 51.10 51.06 51.09 5.9K
15:44 51.08 51.08 51.07 51.07 1.5K
15:45 51.05 51.10 51.05 51.10 31.0K
15:46 51.09 51.11 51.09 51.11 17.8K
15:47 51.11 51.15 51.11 51.15 9.5K
15:48 51.14 51.14 51.14 51.14 8.8K
15:49 51.14 51.14 51.11 51.11 5.3K
15:50 51.10 51.12 51.10 51.12 17.4K
15:51 51.13 51.14 51.13 51.13 9.1K
15:52 51.13 51.13 51.12 51.12 5.9K
15:53 51.12 51.13 51.11 51.12 15.9K
15:54 51.14 51.14 51.13 51.14 18.7K
15:55 51.13 51.18 51.13 51.16 12.4K
15:56 51.19 51.24 51.19 51.24 21.9K
15:57 51.24 51.27 51.24 51.26 22.8K
15:58 51.26 51.29 51.25 51.25 32.2K
15:59 51.22 51.24 51.21 51.22 140.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available