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 51.36 51.36 51.30 51.30 20.9K
09:31 51.22 51.30 51.22 51.30 1.2K
09:32 51.28 51.28 51.28 51.28 0.2K
09:33 51.30 51.30 51.18 51.23 1.5K
09:34 51.35 51.35 51.20 51.20 5.8K
09:35 51.36 51.36 51.35 51.35 0.8K
09:36 51.36 51.36 51.30 51.30 0.3K
09:37 51.30 51.45 51.28 51.36 3.0K
09:39 51.58 51.58 51.40 51.43 2.1K
09:40 51.42 51.42 51.42 51.42 3.0K
09:41 51.47 51.47 51.44 51.44 2.3K
09:42 51.39 51.46 51.39 51.46 0.6K
09:43 51.38 51.42 51.38 51.42 22.2K
09:45 51.43 51.43 51.43 51.43 0.1K
09:46 51.46 51.46 51.38 51.38 0.5K
09:47 51.42 51.42 51.42 51.42 5.1K
09:48 51.38 51.43 51.38 51.43 2.2K
09:49 51.42 51.42 51.42 51.42 0.6K
09:50 51.42 51.42 51.42 51.42 4.7K
09:51 51.38 51.38 51.38 51.38 0.6K
09:52 51.40 51.42 51.40 51.42 1.3K
09:53 51.42 51.42 51.42 51.42 3.3K
09:54 51.46 51.46 51.46 51.46 0.2K
09:55 51.45 51.45 51.45 51.45 0.3K
09:56 51.43 51.43 51.41 51.41 0.6K
09:58 51.51 51.51 51.45 51.45 2.6K
09:59 51.50 51.50 51.50 51.50 0.6K
10:00 51.47 51.50 51.47 51.50 0.6K
10:01 51.55 51.55 51.54 51.54 2.6K
10:02 51.51 51.51 51.51 51.51 2.2K
10:03 51.53 51.53 51.47 51.53 3.0K
10:05 51.49 51.53 51.42 51.41 2.9K
10:06 51.46 51.46 51.46 51.46 0.3K
10:07 51.46 51.46 51.46 51.46 0.6K
10:08 51.45 51.47 51.45 51.47 1.4K
10:09 51.47 51.47 51.44 51.44 0.4K
10:10 51.45 51.45 51.45 51.45 0.4K
10:11 51.49 51.49 51.49 51.49 0.4K
10:12 51.44 51.44 51.44 51.44 0.4K
10:13 51.47 51.47 51.44 51.46 1.1K
10:14 51.46 51.46 51.46 51.46 0.2K
10:15 51.46 51.46 51.46 51.46 0.6K
10:16 51.46 51.46 51.46 51.46 4.5K
10:17 51.46 51.46 51.46 51.46 1.2K
10:18 51.46 51.46 51.46 51.46 0.3K
10:19 51.46 51.47 51.46 51.47 1.9K
10:20 51.46 51.47 51.46 51.47 1.8K
10:21 51.43 51.46 51.43 51.45 1.9K
10:23 51.48 51.48 51.46 51.46 1.5K
10:24 51.48 51.48 51.48 51.48 0.7K
10:25 51.48 51.48 51.48 51.48 0.1K
10:26 51.47 51.47 51.47 51.47 3.5K
10:27 51.49 51.54 51.49 51.54 6.2K
10:28 51.50 51.50 51.50 51.50 1.0K
10:29 51.45 51.45 51.45 51.45 0.7K
10:30 51.48 51.48 51.48 51.48 1.1K
10:31 51.53 51.53 51.53 51.53 1.2K
10:33 51.56 51.56 51.52 51.55 1.4K
10:34 51.56 51.56 51.56 51.56 2.5K
10:35 51.60 51.60 51.60 51.60 3.5K
10:36 51.59 51.59 51.54 51.54 2.5K
10:37 51.56 51.56 51.55 51.55 0.7K
10:38 51.51 51.52 51.51 51.52 0.4K
10:39 51.52 51.52 51.52 51.52 0.2K
10:41 51.52 51.52 51.52 51.52 0.2K
10:42 51.50 51.52 51.50 51.52 0.7K
10:43 51.51 51.51 51.51 51.51 0.2K
10:44 51.48 51.48 51.48 51.48 0.2K
10:45 51.49 51.49 51.47 51.49 3.3K
10:46 51.50 51.50 51.50 51.50 0.6K
10:47 51.50 51.50 51.50 51.50 0.6K
10:48 51.51 51.53 51.51 51.53 0.8K
10:49 51.48 51.51 51.48 51.51 0.9K
10:50 51.51 51.51 51.47 51.47 0.6K
10:51 51.51 51.51 51.51 51.51 0.3K
10:52 51.56 51.56 51.56 51.56 1.6K
10:53 51.56 51.56 51.56 51.56 0.9K
10:54 51.54 51.59 51.54 51.59 1.2K
10:55 51.63 51.65 51.63 51.63 1.4K
10:56 51.63 51.63 51.63 51.63 3.1K
10:57 51.60 51.60 51.60 51.60 1.1K
10:58 51.65 51.65 51.65 51.65 0.4K
11:00 51.63 51.63 51.62 51.62 1.3K
11:01 51.65 51.67 51.65 51.67 3.2K
11:04 51.66 51.67 51.66 51.67 3.1K
11:07 51.67 51.67 51.67 51.67 0.1K
11:08 51.68 51.68 51.63 51.63 7.0K
11:10 51.61 51.61 51.61 51.61 0.3K
11:11 51.57 51.57 51.57 51.57 0.2K
11:13 51.54 51.54 51.54 51.54 0.2K
11:14 51.60 51.60 51.60 51.60 0.7K
11:19 51.60 51.60 51.60 51.60 0.2K
11:20 51.67 51.67 51.67 51.67 12.2K
11:21 51.69 51.69 51.69 51.69 2.6K
11:22 51.71 51.71 51.71 51.71 0.6K
11:23 51.76 51.76 51.76 51.76 1.0K
11:24 51.73 51.73 51.73 51.73 0.8K
11:26 51.77 51.77 51.77 51.77 0.5K
11:27 51.81 51.81 51.81 51.81 0.6K
11:28 51.80 51.80 51.80 51.80 0.2K
11:29 51.78 51.81 51.78 51.81 1.4K
11:30 51.81 51.81 51.81 51.81 0.3K
11:31 51.80 51.80 51.76 51.76 1.3K
11:32 51.72 51.72 51.72 51.72 3.0K
11:33 51.75 51.75 51.71 51.71 1.3K
11:34 51.70 51.71 51.68 51.68 8.5K
11:36 51.65 51.65 51.65 51.65 1.1K
11:37 51.64 51.65 51.62 51.62 0.9K
11:38 51.71 51.71 51.71 51.71 0.7K
11:39 51.67 51.67 51.64 51.64 1.9K
11:40 51.65 51.67 51.65 51.67 0.8K
11:41 51.65 51.67 51.63 51.63 1.6K
11:42 51.62 51.62 51.60 51.60 0.3K
11:43 51.64 51.65 51.64 51.65 0.3K
11:45 51.65 51.65 51.65 51.65 0.4K
11:46 51.64 51.64 51.63 51.64 2.0K
11:47 51.62 51.62 51.62 51.62 2.8K
11:48 51.64 51.64 51.63 51.63 1.0K
11:49 51.59 51.61 51.59 51.61 1.8K
11:52 51.61 51.61 51.61 51.61 0.3K
11:53 51.61 51.61 51.61 51.61 0.5K
11:54 51.59 51.59 51.59 51.59 0.6K
11:55 51.60 51.60 51.60 51.60 0.2K
11:56 51.61 51.61 51.61 51.61 0.3K
11:58 51.61 51.62 51.61 51.61 2.2K
12:00 51.59 51.59 51.59 51.59 1.4K
12:01 51.63 51.63 51.63 51.63 1.9K
12:04 51.60 51.60 51.60 51.60 0.3K
12:05 51.58 51.62 51.58 51.62 4.8K
12:06 51.63 51.63 51.63 51.63 1.7K
12:07 51.63 51.63 51.63 51.63 1.7K
12:08 51.62 51.63 51.62 51.62 1.7K
12:09 51.61 51.61 51.60 51.60 3.7K
12:12 51.60 51.61 51.60 51.61 0.9K
12:17 51.59 51.61 51.59 51.60 1.7K
12:18 51.59 51.59 51.59 51.59 4.7K
12:19 51.59 51.59 51.59 51.59 1.2K
12:21 51.58 51.58 51.58 51.58 2.5K
12:23 51.51 51.51 51.51 51.51 2.7K
12:26 51.54 51.55 51.53 51.55 3.1K
12:27 51.56 51.56 51.56 51.56 1.0K
12:30 51.54 51.54 51.54 51.54 0.8K
12:31 51.59 51.59 51.59 51.59 3.0K
12:32 51.66 51.66 51.59 51.59 2.7K
12:33 51.63 51.63 51.63 51.63 0.1K
12:34 51.63 51.63 51.63 51.63 6.4K
12:35 51.59 51.63 51.59 51.63 3.5K
12:36 51.62 51.66 51.62 51.63 3.5K
12:37 51.60 51.63 51.60 51.63 1.4K
12:38 51.65 51.65 51.65 51.65 0.9K
12:39 51.63 51.63 51.63 51.63 0.9K
12:40 51.59 51.63 51.59 51.63 1.2K
12:41 51.59 51.63 51.59 51.63 1.4K
12:42 51.63 51.63 51.63 51.63 1.5K
12:43 51.63 51.63 51.63 51.63 2.6K
12:44 51.61 51.61 51.61 51.61 0.4K
12:45 51.60 51.60 51.60 51.60 2.9K
12:46 51.64 51.64 51.62 51.64 1.1K
12:47 51.61 51.62 51.61 51.62 1.1K
12:48 51.62 51.62 51.62 51.62 0.7K
12:49 51.62 51.65 51.59 51.63 12.1K
12:51 51.62 51.62 51.62 51.62 0.9K
12:52 51.60 51.62 51.60 51.62 2.7K
12:53 51.60 51.62 51.60 51.62 0.6K
12:54 51.62 51.62 51.60 51.60 1.9K
12:55 51.62 51.64 51.62 51.64 0.2K
12:56 51.62 51.62 51.61 51.61 0.9K
12:57 51.59 51.59 51.59 51.59 0.6K
13:00 51.63 51.63 51.61 51.61 2.2K
13:02 51.58 51.58 51.58 51.58 0.1K
13:03 51.60 51.61 51.60 51.61 1.0K
13:04 51.59 51.59 51.59 51.59 0.2K
13:05 51.59 51.59 51.59 51.59 0.2K
13:06 51.60 51.60 51.60 51.60 0.8K
13:07 51.58 51.58 51.56 51.56 1.1K
13:08 51.52 51.52 51.52 51.52 0.5K
13:11 51.49 51.49 51.49 51.49 0.5K
13:12 51.49 51.49 51.49 51.49 0.9K
13:13 51.50 51.50 51.50 51.50 0.3K
13:14 51.45 51.45 51.43 51.43 1.8K
13:15 51.45 51.45 51.37 51.37 1.9K
13:16 51.48 51.50 51.47 51.50 6.5K
13:19 51.45 51.49 51.45 51.49 1.9K
13:20 51.48 51.48 51.48 51.48 0.3K
13:21 51.44 51.44 51.44 51.44 0.4K
13:22 51.44 51.44 51.44 51.44 0.1K
13:23 51.44 51.44 51.44 51.44 2.4K
13:24 51.44 51.44 51.44 51.44 2.0K
13:25 51.44 51.44 51.44 51.44 0.5K
13:26 51.41 51.41 51.41 51.41 0.4K
13:29 51.41 51.44 51.41 51.44 12.4K
13:31 51.44 51.44 51.41 51.42 1.7K
13:32 51.41 51.41 51.40 51.40 1.7K
13:33 51.41 51.41 51.41 51.41 0.1K
13:34 51.44 51.44 51.42 51.42 8.4K
13:35 51.40 51.40 51.40 51.40 0.6K
13:36 51.40 51.44 51.40 51.40 4.5K
13:37 51.42 51.44 51.42 51.44 2.2K
13:38 51.40 51.40 51.40 51.40 1.3K
13:40 51.40 51.40 51.40 51.40 0.3K
13:41 51.41 51.41 51.41 51.41 0.5K
13:42 51.41 51.41 51.41 51.41 0.8K
13:44 51.42 51.42 51.40 51.41 0.8K
13:46 51.40 51.41 51.40 51.41 2.4K
13:47 51.39 51.39 51.35 51.38 4.1K
13:48 51.35 51.35 51.35 51.35 1.8K
13:49 51.35 51.37 51.35 51.37 0.9K
13:50 51.36 51.36 51.36 51.36 0.6K
13:51 51.36 51.39 51.36 51.37 14.9K
13:52 51.39 51.44 51.39 51.44 14.4K
13:53 51.45 51.46 51.45 51.46 1.3K
13:54 51.45 51.45 51.45 51.45 1.7K
13:55 51.39 51.42 51.39 51.42 5.8K
13:56 51.40 51.40 51.40 51.40 11.5K
13:57 51.37 51.38 51.34 51.38 7.9K
13:58 51.41 51.41 51.38 51.39 3.7K
13:59 51.37 51.38 51.36 51.38 2.5K
14:00 51.37 51.45 51.37 51.45 3.0K
14:02 51.46 51.46 51.46 51.46 0.3K
14:04 51.44 51.44 51.44 51.44 0.3K
14:06 51.48 51.48 51.45 51.45 0.3K
14:07 51.45 51.45 51.42 51.45 0.4K
14:09 51.45 51.45 51.40 51.40 3.6K
14:10 51.40 51.40 51.40 51.40 0.8K
14:11 51.39 51.39 51.38 51.38 1.2K
14:12 51.39 51.39 51.39 51.39 0.2K
14:14 51.39 51.39 51.39 51.39 0.3K
14:15 51.39 51.42 51.39 51.39 1.4K
14:18 51.39 51.39 51.35 51.35 0.4K
14:19 51.45 51.45 51.45 51.45 3.4K
14:20 51.45 51.45 51.45 51.45 0.9K
14:22 51.43 51.46 51.43 51.46 0.4K
14:23 51.46 51.48 51.46 51.48 0.4K
14:24 51.46 51.49 51.43 51.49 4.7K
14:25 51.47 51.47 51.47 51.47 0.5K
14:26 51.45 51.45 51.44 51.44 1.1K
14:27 51.45 51.49 51.45 51.47 2.7K
14:28 51.47 51.47 51.47 51.47 0.7K
14:29 51.44 51.47 51.44 51.46 2.3K
14:30 51.46 51.46 51.46 51.46 0.6K
14:33 51.45 51.54 51.45 51.54 10.2K
14:34 51.54 51.54 51.54 51.54 0.1K
14:35 51.57 51.57 51.54 51.54 0.8K
14:36 51.52 51.52 51.52 51.52 3.6K
14:39 51.55 51.55 51.55 51.55 6.2K
14:40 51.52 51.52 51.52 51.52 0.4K
14:41 51.53 51.53 51.53 51.53 5.4K
14:44 51.51 51.56 51.51 51.56 1.3K
14:45 51.51 51.54 51.51 51.54 1.5K
14:46 51.51 51.51 51.51 51.51 1.3K
14:47 51.53 51.53 51.50 51.50 1.9K
14:48 51.53 51.53 51.53 51.53 0.8K
14:49 51.53 51.53 51.53 51.53 0.1K
14:51 51.49 51.49 51.49 51.49 2.0K
14:53 51.44 51.44 51.44 51.44 0.1K
14:54 51.46 51.46 51.43 51.43 1.2K
14:55 51.43 51.43 51.43 51.43 1.9K
14:56 51.44 51.44 51.44 51.44 2.3K
14:57 51.46 51.46 51.46 51.46 0.4K
14:58 51.46 51.46 51.44 51.44 0.7K
15:02 51.41 51.41 51.41 51.41 0.2K
15:03 51.41 51.45 51.41 51.45 0.3K
15:04 51.43 51.46 51.42 51.42 1.1K
15:05 51.44 51.44 51.41 51.41 1.5K
15:06 51.42 51.46 51.41 51.46 5.2K
15:07 51.45 51.45 51.45 51.45 0.5K
15:08 51.46 51.47 51.41 51.45 0.6K
15:10 51.48 51.48 51.48 51.48 1.3K
15:12 51.48 51.50 51.48 51.50 2.4K
15:13 51.46 51.46 51.46 51.46 1.5K
15:14 51.45 51.46 51.45 51.46 0.7K
15:15 51.45 51.45 51.45 51.45 0.9K
15:20 51.42 51.43 51.42 51.43 0.3K
15:21 51.43 51.44 51.43 51.44 3.1K
15:22 51.44 51.44 51.44 51.44 0.2K
15:23 51.44 51.44 51.42 51.42 1.1K
15:24 51.43 51.43 51.42 51.43 1.0K
15:25 51.44 51.44 51.44 51.44 2.0K
15:26 51.45 51.45 51.45 51.45 0.3K
15:27 51.45 51.46 51.45 51.45 2.2K
15:28 51.47 51.47 51.47 51.47 1.5K
15:29 51.50 51.50 51.50 51.50 1.6K
15:31 51.44 51.44 51.41 51.41 0.9K
15:32 51.44 51.47 51.44 51.47 2.1K
15:34 51.50 51.51 51.50 51.51 0.9K
15:35 51.51 51.51 51.51 51.51 0.7K
15:36 51.50 51.51 51.50 51.51 3.1K
15:39 51.44 51.44 51.44 51.44 0.6K
15:40 51.45 51.51 51.45 51.51 3.3K
15:41 51.48 51.48 51.48 51.48 0.1K
15:42 51.49 51.49 51.49 51.49 0.3K
15:43 51.49 51.49 51.46 51.46 0.5K
15:44 51.46 51.46 51.46 51.46 0.6K
15:45 51.48 51.50 51.46 51.50 1.0K
15:46 51.48 51.48 51.46 51.46 1.8K
15:47 51.47 51.47 51.46 51.46 5.1K
15:48 51.48 51.48 51.47 51.48 6.6K
15:49 51.47 51.47 51.43 51.43 4.8K
15:50 51.44 51.46 51.44 51.46 7.4K
15:51 51.47 51.47 51.45 51.45 4.2K
15:52 51.47 51.49 51.47 51.49 3.0K
15:53 51.49 51.50 51.49 51.50 2.7K
15:54 51.50 51.50 51.47 51.47 3.3K
15:55 51.46 51.54 51.46 51.54 4.6K
15:56 51.48 51.48 51.48 51.48 4.3K
15:57 51.48 51.52 51.48 51.51 4.3K
15:58 51.51 51.53 51.51 51.53 17.6K
15:59 51.51 51.53 51.49 51.51 352.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available