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 51.25 51.29 51.25 51.29 18.6K
09:31 51.19 51.19 51.19 51.19 0.2K
09:32 51.10 51.11 51.10 51.11 1.6K
09:33 51.27 51.27 51.24 51.24 1.2K
09:34 51.25 51.25 51.25 51.25 0.6K
09:35 51.12 51.13 51.12 51.13 3.7K
09:36 51.13 51.13 51.13 51.13 10.3K
09:37 51.08 51.13 51.08 51.10 1.5K
09:39 51.19 51.19 51.19 51.19 1.5K
09:40 51.24 51.24 51.24 51.24 1.0K
09:41 51.18 51.18 51.18 51.18 0.2K
09:42 51.22 51.22 51.22 51.22 0.6K
09:43 51.15 51.23 51.15 51.23 4.1K
09:44 51.27 51.27 51.27 51.27 0.4K
09:45 51.28 51.28 51.27 51.27 5.2K
09:47 51.29 51.29 51.25 51.25 2.0K
09:48 51.19 51.23 51.19 51.23 0.7K
09:49 51.23 51.23 51.23 51.23 2.3K
09:50 51.17 51.19 51.17 51.19 1.7K
09:51 51.20 51.20 51.19 51.19 1.3K
09:52 51.21 51.22 51.21 51.22 1.4K
09:53 51.27 51.27 51.27 51.27 0.4K
09:54 51.22 51.23 51.17 51.20 4.0K
09:55 51.18 51.20 51.17 51.20 3.1K
09:56 51.20 51.20 51.20 51.20 2.2K
09:57 51.17 51.24 51.17 51.24 31.9K
09:58 51.23 51.30 51.22 51.24 14.0K
10:01 51.26 51.26 51.18 51.18 14.0K
10:02 51.19 51.19 51.17 51.18 3.1K
10:03 51.18 51.19 51.18 51.19 2.5K
10:04 51.22 51.22 51.22 51.22 5.3K
10:05 51.24 51.24 51.24 51.24 4.6K
10:06 51.32 51.37 51.29 51.31 11.4K
10:07 51.34 51.34 51.34 51.34 0.3K
10:08 51.29 51.30 51.29 51.30 0.7K
10:09 51.30 51.30 51.25 51.25 1.9K
10:10 51.29 51.33 51.29 51.33 4.9K
10:11 51.31 51.34 51.31 51.34 1.1K
10:12 51.31 51.38 51.31 51.38 3.3K
10:13 51.35 51.38 51.35 51.35 19.1K
10:14 51.30 51.30 51.30 51.30 8.0K
10:16 51.30 51.30 51.27 51.27 6.0K
10:17 51.25 51.25 51.25 51.25 0.4K
10:18 51.26 51.29 51.26 51.29 5.0K
10:19 51.29 51.34 51.28 51.34 3.7K
10:20 51.34 51.34 51.31 51.31 5.9K
10:21 51.31 51.36 51.31 51.31 4.1K
10:22 51.29 51.29 51.29 51.29 0.6K
10:23 51.32 51.32 51.29 51.31 1.1K
10:24 51.30 51.30 51.30 51.30 0.7K
10:25 51.29 51.29 51.28 51.28 12.1K
10:26 51.29 51.36 51.29 51.36 13.1K
10:27 51.31 51.31 51.31 51.31 3.6K
10:28 51.36 51.36 51.34 51.34 30.0K
10:29 51.34 51.34 51.33 51.34 2.4K
10:30 51.36 51.36 51.35 51.35 0.4K
10:31 51.36 51.36 51.36 51.36 0.4K
10:32 51.34 51.34 51.33 51.33 1.2K
10:33 51.31 51.38 51.31 51.38 4.8K
10:34 51.43 51.43 51.43 51.43 0.4K
10:35 51.42 51.42 51.39 51.39 3.8K
10:36 51.38 51.39 51.38 51.38 0.9K
10:37 51.38 51.38 51.35 51.35 1.5K
10:38 51.35 51.35 51.35 51.35 2.0K
10:39 51.37 51.37 51.37 51.37 0.1K
10:40 51.39 51.39 51.39 51.39 2.2K
10:41 51.42 51.42 51.42 51.42 2.2K
10:42 51.42 51.42 51.40 51.40 3.9K
10:43 51.38 51.41 51.38 51.41 0.9K
10:44 51.38 51.40 51.38 51.40 0.3K
10:45 51.38 51.41 51.38 51.41 1.0K
10:46 51.41 51.41 51.41 51.41 0.1K
10:47 51.40 51.42 51.39 51.42 2.0K
10:48 51.43 51.43 51.43 51.43 0.7K
10:49 51.44 51.45 51.44 51.45 2.0K
10:50 51.45 51.47 51.45 51.47 2.4K
10:51 51.46 51.47 51.46 51.47 0.7K
10:52 51.46 51.46 51.46 51.46 0.5K
10:53 51.46 51.51 51.46 51.51 3.1K
10:54 51.53 51.57 51.53 51.57 10.1K
10:55 51.56 51.56 51.54 51.56 2.4K
10:56 51.55 51.55 51.54 51.54 0.8K
10:57 51.50 51.52 51.50 51.52 3.6K
10:58 51.49 51.49 51.49 51.49 0.7K
10:59 51.50 51.52 51.50 51.52 5.2K
11:00 51.53 51.53 51.53 51.53 26.8K
11:01 51.54 51.59 51.54 51.57 2.7K
11:02 51.57 51.57 51.57 51.57 0.4K
11:03 51.58 51.65 51.58 51.65 4.1K
11:04 51.63 51.63 51.60 51.60 3.5K
11:05 51.60 51.61 51.60 51.61 0.7K
11:06 51.59 51.65 51.59 51.65 1.0K
11:07 51.62 51.69 51.62 51.69 3.7K
11:08 51.69 51.69 51.69 51.69 0.3K
11:09 51.66 51.71 51.66 51.69 3.4K
11:10 51.70 51.70 51.70 51.70 14.4K
11:11 51.68 51.68 51.68 51.68 0.6K
11:12 51.67 51.67 51.67 51.67 2.4K
11:13 51.68 51.68 51.67 51.67 0.7K
11:14 51.68 51.68 51.68 51.68 0.4K
11:15 51.66 51.66 51.60 51.60 18.8K
11:16 51.64 51.64 51.64 51.64 1.2K
11:17 51.61 51.62 51.57 51.60 14.0K
11:18 51.60 51.60 51.60 51.60 1.5K
11:20 51.57 51.58 51.57 51.58 0.8K
11:21 51.57 51.60 51.57 51.60 9.0K
11:22 51.62 51.63 51.62 51.63 0.6K
11:23 51.63 51.67 51.63 51.67 2.0K
11:25 51.67 51.67 51.67 51.67 1.2K
11:26 51.60 51.63 51.60 51.63 1.2K
11:27 51.63 51.66 51.63 51.66 0.6K
11:28 51.61 51.63 51.61 51.63 0.3K
11:29 51.63 51.64 51.63 51.63 1.9K
11:30 51.60 51.60 51.60 51.60 0.9K
11:31 51.58 51.58 51.51 51.51 7.0K
11:32 51.53 51.57 51.53 51.57 3.3K
11:34 51.57 51.60 51.57 51.60 1.0K
11:35 51.57 51.60 51.57 51.60 0.6K
11:36 51.57 51.59 51.57 51.59 1.7K
11:37 51.57 51.57 51.53 51.53 1.2K
11:38 51.55 51.55 51.55 51.55 0.9K
11:39 51.55 51.55 51.55 51.55 0.8K
11:40 51.53 51.53 51.53 51.53 0.9K
11:41 51.54 51.54 51.52 51.52 1.6K
11:42 51.50 51.50 51.48 51.48 3.0K
11:43 51.52 51.53 51.52 51.53 2.3K
11:44 51.52 51.54 51.52 51.54 2.0K
11:45 51.54 51.62 51.54 51.62 16.1K
11:46 51.62 51.62 51.55 51.55 1.5K
11:48 51.58 51.58 51.57 51.57 2.3K
11:49 51.57 51.58 51.57 51.57 1.1K
11:50 51.56 51.56 51.56 51.56 1.7K
11:51 51.56 51.56 51.56 51.56 1.4K
11:52 51.53 51.55 51.53 51.55 0.7K
11:53 51.55 51.55 51.55 51.55 0.6K
11:54 51.54 51.54 51.54 51.54 0.9K
11:55 51.54 51.54 51.53 51.53 0.6K
11:56 51.53 51.55 51.53 51.55 0.4K
11:57 51.53 51.53 51.53 51.53 0.7K
11:58 51.53 51.53 51.51 51.51 3.2K
11:59 51.52 51.52 51.51 51.52 2.9K
12:00 51.51 51.51 51.46 51.46 5.4K
12:01 51.48 51.48 51.46 51.46 1.5K
12:02 51.45 51.47 51.44 51.45 1.4K
12:03 51.44 51.44 51.43 51.43 3.4K
12:04 51.42 51.42 51.42 51.42 0.5K
12:05 51.43 51.43 51.42 51.42 2.6K
12:06 51.42 51.42 51.42 51.42 0.6K
12:07 51.43 51.48 51.43 51.48 6.3K
12:08 51.48 51.48 51.48 51.48 0.4K
12:09 51.47 51.47 51.45 51.47 2.8K
12:10 51.46 51.47 51.46 51.47 1.8K
12:11 51.46 51.46 51.45 51.45 1.3K
12:12 51.45 51.46 51.45 51.46 4.9K
12:14 51.45 51.45 51.45 51.45 0.1K
12:15 51.46 51.46 51.46 51.46 4.1K
12:16 51.44 51.44 51.44 51.44 1.9K
12:17 51.44 51.44 51.44 51.44 0.8K
12:18 51.44 51.44 51.44 51.44 0.2K
12:19 51.43 51.43 51.43 51.43 0.1K
12:20 51.43 51.43 51.43 51.43 0.1K
12:21 51.45 51.45 51.45 51.45 3.1K
12:23 51.45 51.46 51.45 51.46 2.9K
12:24 51.46 51.49 51.46 51.49 2.6K
12:25 51.49 51.49 51.46 51.46 2.3K
12:26 51.46 51.46 51.46 51.46 0.6K
12:27 51.46 51.46 51.46 51.46 0.9K
12:29 51.45 51.45 51.45 51.45 1.3K
12:30 51.45 51.45 51.45 51.45 2.2K
12:31 51.45 51.46 51.45 51.45 4.0K
12:32 51.46 51.46 51.44 51.44 8.1K
12:33 51.45 51.45 51.45 51.45 0.1K
12:34 51.47 51.47 51.47 51.47 0.8K
12:35 51.46 51.47 51.46 51.46 4.3K
12:36 51.47 51.47 51.41 51.42 24.2K
12:37 51.43 51.43 51.41 51.41 4.7K
12:38 51.36 51.36 51.34 51.34 5.7K
12:39 51.36 51.36 51.33 51.34 2.1K
12:40 51.32 51.32 51.31 51.31 8.5K
12:41 51.30 51.30 51.26 51.26 3.6K
12:42 51.25 51.27 51.25 51.27 0.7K
12:43 51.26 51.26 51.26 51.26 0.7K
12:44 51.27 51.29 51.27 51.29 1.2K
12:45 51.27 51.27 51.27 51.27 2.8K
12:46 51.26 51.26 51.25 51.25 0.4K
12:47 51.26 51.27 51.26 51.27 2.6K
12:48 51.27 51.27 51.26 51.26 0.4K
12:49 51.28 51.28 51.27 51.27 0.7K
12:50 51.28 51.28 51.26 51.26 0.9K
12:51 51.26 51.28 51.26 51.28 7.7K
12:52 51.35 51.36 51.35 51.36 0.6K
12:53 51.34 51.37 51.32 51.37 3.6K
12:54 51.37 51.37 51.37 51.37 0.8K
12:55 51.37 51.37 51.34 51.34 1.2K
12:56 51.35 51.35 51.35 51.35 0.8K
12:57 51.32 51.35 51.32 51.35 1.4K
12:58 51.34 51.35 51.34 51.35 2.8K
12:59 51.36 51.36 51.35 51.35 2.0K
13:00 51.36 51.36 51.36 51.36 0.8K
13:01 51.36 51.36 51.36 51.36 1.4K
13:02 51.33 51.35 51.33 51.35 2.9K
13:03 51.35 51.35 51.35 51.35 0.4K
13:04 51.36 51.36 51.36 51.36 0.8K
13:05 51.36 51.36 51.36 51.36 4.3K
13:06 51.36 51.38 51.33 51.35 2.1K
13:07 51.32 51.32 51.32 51.32 3.9K
13:08 51.33 51.33 51.33 51.33 0.4K
13:09 51.32 51.33 51.32 51.32 1.0K
13:10 51.33 51.36 51.33 51.36 2.8K
13:11 51.43 51.43 51.43 51.43 0.3K
13:12 51.43 51.43 51.43 51.43 0.7K
13:13 51.42 51.42 51.37 51.37 1.5K
13:14 51.36 51.43 51.35 51.43 1.0K
13:15 51.38 51.38 51.34 51.34 0.9K
13:16 51.35 51.38 51.35 51.38 0.4K
13:17 51.37 51.41 51.36 51.40 2.7K
13:18 51.38 51.40 51.38 51.40 0.4K
13:19 51.38 51.38 51.38 51.38 0.5K
13:20 51.37 51.37 51.37 51.37 4.4K
13:21 51.37 51.37 51.35 51.37 2.2K
13:22 51.37 51.37 51.37 51.37 1.1K
13:23 51.37 51.38 51.37 51.38 1.1K
13:24 51.38 51.40 51.38 51.38 2.0K
13:25 51.40 51.45 51.40 51.45 12.3K
13:29 51.43 51.43 51.43 51.43 1.9K
13:30 51.43 51.43 51.43 51.43 0.9K
13:31 51.42 51.42 51.42 51.42 0.4K
13:32 51.42 51.42 51.42 51.42 0.7K
13:33 51.42 51.42 51.42 51.42 0.1K
13:34 51.42 51.43 51.42 51.43 2.1K
13:35 51.44 51.44 51.44 51.44 0.7K
13:36 51.46 51.46 51.46 51.46 12.0K
13:38 51.47 51.47 51.47 51.47 1.2K
13:39 51.45 51.45 51.45 51.45 0.9K
13:40 51.45 51.46 51.45 51.45 1.0K
13:41 51.44 51.44 51.44 51.44 0.1K
13:42 51.44 51.44 51.44 51.44 10.2K
13:43 51.44 51.44 51.44 51.44 0.6K
13:44 51.44 51.44 51.44 51.44 0.9K
13:45 51.44 51.44 51.40 51.40 2.2K
13:46 51.36 51.37 51.35 51.37 2.1K
13:47 51.38 51.39 51.38 51.39 1.8K
13:48 51.40 51.40 51.37 51.37 3.1K
13:49 51.37 51.40 51.37 51.40 2.1K
13:50 51.39 51.39 51.38 51.38 1.0K
13:51 51.39 51.39 51.39 51.39 0.3K
13:52 51.38 51.40 51.38 51.40 4.2K
13:53 51.39 51.39 51.39 51.39 1.2K
13:54 51.37 51.37 51.37 51.37 0.6K
13:55 51.36 51.36 51.36 51.36 1.0K
13:56 51.34 51.34 51.34 51.34 2.3K
13:57 51.35 51.35 51.35 51.35 0.8K
13:58 51.34 51.35 51.34 51.35 3.2K
13:59 51.35 51.35 51.35 51.35 0.1K
14:00 51.35 51.35 51.35 51.35 0.4K
14:01 51.33 51.33 51.33 51.33 2.3K
14:02 51.31 51.34 51.31 51.34 11.1K
14:03 51.35 51.35 51.35 51.35 0.3K
14:04 51.34 51.34 51.34 51.34 1.6K
14:05 51.32 51.34 51.32 51.34 2.0K
14:06 51.32 51.32 51.32 51.32 4.9K
14:07 51.32 51.32 51.30 51.30 2.0K
14:08 51.29 51.29 51.25 51.25 30.0K
14:09 51.25 51.25 51.25 51.25 4.6K
14:10 51.23 51.23 51.22 51.22 9.6K
14:11 51.22 51.22 51.21 51.21 2.5K
14:12 51.21 51.21 51.21 51.21 3.1K
14:15 51.20 51.21 51.19 51.20 7.5K
14:16 51.21 51.21 51.21 51.21 1.8K
14:17 51.21 51.21 51.21 51.21 0.8K
14:18 51.22 51.23 51.22 51.23 4.0K
14:19 51.22 51.24 51.22 51.24 0.7K
14:20 51.24 51.24 51.24 51.24 0.8K
14:21 51.24 51.25 51.24 51.25 12.0K
14:22 51.26 51.26 51.24 51.24 1.3K
14:23 51.23 51.23 51.23 51.23 0.2K
14:24 51.23 51.26 51.21 51.26 7.5K
14:25 51.26 51.26 51.26 51.26 0.3K
14:26 51.26 51.26 51.24 51.26 0.8K
14:27 51.28 51.28 51.28 51.28 0.3K
14:28 51.27 51.27 51.26 51.27 1.5K
14:29 51.25 51.26 51.25 51.26 4.0K
14:30 51.22 51.23 51.22 51.23 0.8K
14:31 51.23 51.23 51.23 51.23 0.8K
14:32 51.23 51.25 51.23 51.25 3.4K
14:33 51.25 51.25 51.23 51.23 1.5K
14:34 51.24 51.24 51.23 51.23 2.2K
14:35 51.24 51.24 51.24 51.24 0.5K
14:36 51.23 51.23 51.22 51.22 0.6K
14:37 51.22 51.22 51.22 51.22 1.8K
14:38 51.21 51.22 51.20 51.22 3.1K
14:39 51.22 51.22 51.21 51.21 5.5K
14:40 51.20 51.20 51.19 51.19 1.4K
14:41 51.16 51.17 51.16 51.17 3.3K
14:42 51.16 51.16 51.16 51.16 0.7K
14:43 51.16 51.21 51.16 51.20 5.4K
14:45 51.19 51.19 51.19 51.19 0.6K
14:46 51.18 51.19 51.18 51.19 10.8K
14:47 51.19 51.19 51.19 51.19 1.3K
14:48 51.17 51.17 51.17 51.17 1.7K
14:50 51.17 51.18 51.15 51.15 2.0K
14:51 51.16 51.17 51.16 51.17 2.3K
14:52 51.19 51.19 51.18 51.18 2.7K
14:53 51.17 51.17 51.17 51.17 0.6K
14:54 51.18 51.18 51.17 51.17 1.6K
14:55 51.17 51.18 51.17 51.18 0.8K
14:56 51.18 51.18 51.17 51.17 2.0K
14:57 51.19 51.19 51.19 51.19 0.4K
14:58 51.17 51.17 51.16 51.16 2.9K
14:59 51.16 51.17 51.16 51.17 2.0K
15:00 51.16 51.16 51.16 51.16 1.8K
15:02 51.19 51.23 51.19 51.23 5.2K
15:03 51.21 51.21 51.21 51.21 0.3K
15:05 51.23 51.24 51.23 51.24 2.6K
15:06 51.25 51.25 51.24 51.24 1.4K
15:07 51.25 51.25 51.24 51.24 7.6K
15:08 51.22 51.22 51.22 51.22 1.2K
15:09 51.22 51.22 51.20 51.20 1.4K
15:10 51.22 51.23 51.22 51.23 2.0K
15:11 51.22 51.25 51.22 51.25 2.5K
15:12 51.25 51.25 51.24 51.24 1.5K
15:13 51.24 51.24 51.23 51.24 2.3K
15:14 51.25 51.25 51.25 51.25 0.6K
15:15 51.26 51.27 51.26 51.26 4.0K
15:16 51.25 51.25 51.25 51.25 0.8K
15:17 51.26 51.26 51.25 51.25 0.8K
15:18 51.26 51.26 51.26 51.26 1.1K
15:19 51.25 51.27 51.25 51.27 3.4K
15:20 51.28 51.28 51.27 51.27 1.6K
15:21 51.27 51.27 51.27 51.27 1.5K
15:22 51.27 51.30 51.27 51.30 6.0K
15:23 51.31 51.31 51.29 51.29 4.6K
15:25 51.26 51.26 51.26 51.26 0.4K
15:26 51.26 51.27 51.26 51.27 4.4K
15:27 51.27 51.28 51.27 51.27 3.7K
15:29 51.25 51.25 51.24 51.24 1.7K
15:30 51.26 51.26 51.25 51.26 1.0K
15:31 51.25 51.27 51.25 51.27 2.9K
15:32 51.28 51.29 51.28 51.29 3.1K
15:34 51.25 51.26 51.25 51.26 0.7K
15:35 51.24 51.24 51.24 51.24 4.4K
15:36 51.24 51.24 51.24 51.24 2.7K
15:37 51.24 51.28 51.24 51.28 6.1K
15:38 51.26 51.26 51.26 51.26 1.1K
15:39 51.26 51.26 51.26 51.26 3.8K
15:41 51.27 51.27 51.27 51.27 0.4K
15:42 51.27 51.27 51.27 51.27 2.1K
15:43 51.27 51.32 51.27 51.32 6.2K
15:44 51.32 51.32 51.32 51.32 11.4K
15:45 51.34 51.34 51.29 51.29 2.1K
15:46 51.29 51.29 51.29 51.29 5.8K
15:47 51.30 51.30 51.30 51.30 0.7K
15:48 51.31 51.32 51.31 51.32 4.1K
15:49 51.32 51.32 51.31 51.31 2.1K
15:50 51.33 51.35 51.33 51.35 16.4K
15:51 51.34 51.35 51.34 51.35 4.2K
15:52 51.34 51.36 51.34 51.36 7.8K
15:53 51.37 51.39 51.37 51.39 2.3K
15:54 51.39 51.41 51.39 51.41 8.1K
15:55 51.44 51.50 51.43 51.50 11.1K
15:56 51.52 51.56 51.51 51.56 11.4K
15:57 51.57 51.60 51.57 51.60 16.5K
15:58 51.62 51.62 51.59 51.59 25.8K
15:59 51.59 51.61 51.58 51.61 84.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available