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 51.61 51.61 51.51 51.51 7.6K
09:31 51.49 51.53 51.49 51.53 1.9K
09:32 51.30 51.30 51.30 51.30 1.7K
09:33 51.29 51.29 51.29 51.29 9.5K
09:34 51.26 51.26 51.13 51.13 18.6K
09:35 51.08 51.10 51.02 51.10 30.6K
09:36 51.12 51.19 51.12 51.17 2.3K
09:37 51.17 51.17 51.17 51.17 0.8K
09:38 51.19 51.19 51.18 51.18 1.1K
09:40 51.15 51.15 51.12 51.12 19.3K
09:41 51.08 51.10 51.06 51.08 1.3K
09:42 51.09 51.21 51.09 51.21 1.8K
09:43 51.12 51.21 51.12 51.21 1.5K
09:44 51.21 51.23 51.19 51.19 1.1K
09:45 51.14 51.14 51.14 51.14 2.3K
09:46 51.20 51.20 51.17 51.17 2.2K
09:47 51.25 51.26 51.22 51.22 1.4K
09:48 51.19 51.19 51.19 51.19 0.1K
09:49 51.22 51.22 51.22 51.22 2.6K
09:50 51.21 51.21 51.18 51.21 5.4K
09:52 51.14 51.14 51.14 51.14 5.3K
09:53 51.25 51.25 51.25 51.25 5.9K
09:54 51.37 51.37 51.37 51.37 1.8K
09:56 51.34 51.34 51.34 51.34 6.6K
09:57 51.36 51.36 51.25 51.25 48.2K
09:58 51.35 51.35 51.35 51.35 0.2K
09:59 51.16 51.16 51.16 51.16 0.1K
10:00 51.15 51.25 51.15 51.15 6.7K
10:01 51.20 51.20 51.14 51.18 6.5K
10:02 51.21 51.25 51.21 51.23 3.0K
10:03 51.26 51.26 51.26 51.26 3.0K
10:04 51.24 51.24 51.24 51.24 0.6K
10:05 51.25 51.25 51.25 51.25 0.8K
10:06 51.20 51.30 51.20 51.23 1.3K
10:07 51.22 51.22 51.22 51.22 9.9K
10:08 51.23 51.23 51.23 51.23 0.6K
10:09 51.15 51.15 51.15 51.15 3.4K
10:10 51.19 51.19 51.15 51.15 1.0K
10:11 51.13 51.13 51.13 51.13 2.3K
10:12 51.15 51.15 51.15 51.15 0.4K
10:13 51.18 51.18 51.18 51.18 1.6K
10:14 51.24 51.24 51.23 51.23 0.4K
10:15 51.21 51.26 51.21 51.26 5.1K
10:16 51.21 51.23 51.17 51.23 13.5K
10:17 51.22 51.22 51.22 51.22 0.2K
10:18 51.19 51.19 51.19 51.19 1.1K
10:19 51.17 51.17 51.17 51.17 0.2K
10:20 51.17 51.17 51.14 51.15 2.8K
10:21 51.14 51.14 51.14 51.14 0.4K
10:22 51.14 51.14 51.04 51.04 42.3K
10:23 51.04 51.04 51.01 51.04 4.2K
10:24 51.05 51.05 51.05 51.05 1.3K
10:26 51.15 51.15 51.15 51.15 0.9K
10:27 51.13 51.14 51.13 51.13 3.3K
10:30 51.13 51.14 51.13 51.14 0.3K
10:31 51.14 51.20 51.14 51.20 5.1K
10:32 51.20 51.20 51.20 51.20 0.4K
10:33 51.15 51.15 51.15 51.15 4.4K
10:34 51.13 51.13 51.13 51.13 0.2K
10:35 51.13 51.13 51.08 51.08 9.4K
10:39 51.10 51.10 51.10 51.10 0.9K
10:40 51.11 51.11 51.09 51.09 8.5K
10:41 51.13 51.18 51.11 51.11 6.9K
10:45 51.15 51.15 51.15 51.15 0.9K
10:46 51.19 51.19 51.19 51.19 1.9K
10:47 51.19 51.19 51.19 51.19 0.6K
10:48 51.17 51.17 51.17 51.17 0.3K
10:49 51.22 51.22 51.21 51.21 1.3K
10:50 51.21 51.21 51.21 51.21 11.1K
10:54 51.14 51.17 51.14 51.17 0.4K
10:55 51.17 51.19 51.17 51.19 0.3K
10:56 51.17 51.17 51.16 51.16 0.7K
10:57 51.17 51.24 51.17 51.24 2.4K
10:59 51.23 51.23 51.23 51.23 0.6K
11:00 51.23 51.23 51.23 51.23 0.6K
11:01 51.25 51.27 51.25 51.27 1.5K
11:02 51.25 51.25 51.25 51.25 1.0K
11:03 51.25 51.30 51.25 51.30 11.0K
11:04 51.28 51.28 51.28 51.28 5.0K
11:05 51.26 51.26 51.26 51.26 7.2K
11:06 51.28 51.29 51.28 51.29 1.3K
11:07 51.29 51.29 51.29 51.29 0.3K
11:08 51.29 51.29 51.29 51.29 2.0K
11:09 51.27 51.27 51.26 51.27 6.5K
11:10 51.27 51.27 51.27 51.27 0.4K
11:11 51.26 51.26 51.22 51.22 9.0K
11:12 51.22 51.24 51.22 51.24 6.5K
11:13 51.22 51.23 51.22 51.23 1.9K
11:14 51.22 51.23 51.21 51.22 1.9K
11:15 51.22 51.22 51.15 51.15 6.0K
11:16 51.15 51.15 51.15 51.15 2.0K
11:17 51.19 51.20 51.19 51.20 1.0K
11:19 51.20 51.20 51.19 51.19 1.8K
11:20 51.22 51.25 51.22 51.24 2.2K
11:21 51.24 51.24 51.24 51.24 0.2K
11:22 51.26 51.26 51.26 51.26 0.3K
11:23 51.24 51.24 51.24 51.24 1.9K
11:24 51.22 51.22 51.20 51.20 5.2K
11:25 51.26 51.26 51.24 51.24 5.5K
11:26 51.20 51.20 51.11 51.12 16.5K
11:27 51.10 51.10 51.08 51.09 1.9K
11:28 51.07 51.07 51.06 51.06 2.6K
11:29 51.05 51.11 51.05 51.11 1.6K
11:30 51.10 51.10 51.10 51.10 2.5K
11:31 51.12 51.13 51.11 51.11 4.6K
11:32 51.03 51.03 50.95 50.95 11.3K
11:33 50.97 50.97 50.93 50.93 5.1K
11:34 50.93 50.99 50.93 50.98 3.7K
11:36 50.97 50.97 50.93 50.93 7.0K
11:37 50.95 50.95 50.86 50.86 5.5K
11:38 50.89 51.02 50.89 50.93 14.0K
11:39 50.92 50.92 50.92 50.92 0.4K
11:40 50.92 50.92 50.92 50.92 5.3K
11:41 50.92 50.92 50.92 50.92 1.6K
11:42 50.90 50.93 50.90 50.91 5.9K
11:43 50.90 50.90 50.84 50.87 14.3K
11:44 50.85 50.88 50.82 50.82 9.6K
11:45 50.84 50.84 50.79 50.79 5.1K
11:46 50.81 50.81 50.80 50.80 8.6K
11:47 50.79 50.81 50.79 50.81 3.7K
11:48 50.87 50.87 50.86 50.86 0.6K
11:49 50.81 50.87 50.78 50.78 2.6K
11:51 50.78 50.82 50.78 50.82 1.8K
11:52 50.88 50.90 50.88 50.90 10.6K
11:53 50.93 50.97 50.91 50.95 3.1K
11:54 50.97 50.97 50.97 50.97 0.8K
11:56 51.01 51.05 50.98 51.00 16.5K
11:57 51.02 51.02 51.02 51.02 0.3K
11:59 50.99 50.99 50.99 50.99 0.5K
12:00 50.99 50.99 50.98 50.98 6.4K
12:01 51.01 51.01 51.01 51.01 0.4K
12:02 50.93 50.93 50.93 50.93 1.5K
12:03 50.97 50.97 50.97 50.97 0.3K
12:04 50.95 50.95 50.95 50.95 0.1K
12:05 50.95 50.97 50.95 50.96 0.5K
12:06 50.97 50.97 50.95 50.95 3.8K
12:07 50.98 50.98 50.97 50.97 44.3K
12:08 50.95 50.96 50.95 50.96 4.4K
12:09 50.97 51.01 50.97 50.98 19.7K
12:10 50.98 50.98 50.94 50.95 4.5K
12:11 50.94 50.94 50.92 50.92 3.5K
12:13 50.93 50.93 50.88 50.88 2.2K
12:14 50.89 50.89 50.87 50.88 3.0K
12:15 50.86 50.87 50.86 50.87 1.4K
12:16 50.85 50.85 50.81 50.81 1.4K
12:17 50.82 50.87 50.82 50.85 7.7K
12:18 50.83 50.83 50.81 50.81 2.1K
12:19 50.78 50.79 50.78 50.79 2.4K
12:20 50.79 50.79 50.77 50.79 7.5K
12:21 50.77 50.77 50.77 50.77 1.1K
12:22 50.77 50.77 50.75 50.75 1.2K
12:23 50.77 50.79 50.77 50.79 6.7K
12:24 50.82 50.82 50.81 50.81 2.6K
12:25 50.83 50.83 50.80 50.80 3.4K
12:26 50.81 50.81 50.78 50.79 4.4K
12:27 50.75 50.75 50.75 50.75 3.1K
12:29 50.79 50.79 50.79 50.79 1.7K
12:30 50.83 50.83 50.83 50.83 1.8K
12:31 50.87 50.91 50.87 50.91 1.6K
12:32 50.91 50.91 50.91 50.91 0.5K
12:33 50.90 50.90 50.90 50.90 4.4K
12:34 50.93 50.93 50.93 50.93 0.3K
12:35 50.97 50.97 50.95 50.97 0.6K
12:36 50.93 50.93 50.90 50.90 3.1K
12:37 50.90 50.90 50.90 50.90 0.4K
12:38 50.90 50.90 50.88 50.89 3.4K
12:39 50.88 50.88 50.88 50.88 0.7K
12:40 50.85 50.85 50.84 50.84 12.9K
12:41 50.85 50.86 50.85 50.86 4.2K
12:42 50.87 50.91 50.87 50.90 13.2K
12:43 50.92 50.94 50.92 50.94 8.4K
12:44 50.95 50.96 50.93 50.93 3.4K
12:45 50.94 50.97 50.93 50.95 6.2K
12:46 50.96 50.96 50.96 50.96 0.8K
12:47 50.97 50.97 50.95 50.95 3.6K
12:48 50.97 51.02 50.97 50.99 6.6K
12:49 51.02 51.03 51.02 51.03 1.5K
12:50 51.05 51.08 51.05 51.08 2.0K
12:51 51.07 51.07 51.00 51.00 5.1K
12:52 51.04 51.04 51.02 51.02 2.2K
12:54 51.01 51.01 51.01 51.01 0.7K
12:55 51.03 51.03 51.03 51.03 1.3K
12:56 51.01 51.02 50.98 50.98 7.3K
12:57 50.99 50.99 50.99 50.99 1.6K
12:58 50.99 51.00 50.97 50.97 3.9K
12:59 50.97 50.97 50.95 50.95 0.7K
13:00 50.94 50.94 50.92 50.92 3.6K
13:01 50.91 50.91 50.88 50.88 3.7K
13:03 50.90 50.90 50.89 50.89 0.3K
13:04 50.90 50.91 50.90 50.91 4.1K
13:05 50.91 50.99 50.91 50.99 2.0K
13:06 50.98 50.98 50.98 50.98 1.7K
13:09 50.98 50.98 50.98 50.98 0.5K
13:10 50.98 50.98 50.96 50.96 0.9K
13:11 50.98 50.98 50.96 50.96 1.8K
13:12 50.92 50.93 50.92 50.93 1.2K
13:13 50.93 50.93 50.93 50.93 0.1K
13:14 50.93 50.95 50.90 50.90 4.3K
13:15 50.90 50.93 50.90 50.93 0.5K
13:16 50.94 50.95 50.94 50.94 0.5K
13:17 50.94 50.94 50.94 50.94 0.4K
13:18 50.96 50.96 50.96 50.96 7.9K
13:19 50.96 50.96 50.96 50.96 0.3K
13:20 50.97 50.97 50.94 50.94 2.6K
13:21 50.94 50.95 50.94 50.95 0.8K
13:22 50.93 50.93 50.93 50.93 3.9K
13:23 50.94 50.94 50.93 50.93 2.0K
13:24 50.93 50.93 50.93 50.93 1.7K
13:25 50.93 50.93 50.91 50.92 3.6K
13:26 50.92 50.92 50.90 50.90 3.7K
13:27 50.92 50.92 50.91 50.91 2.0K
13:28 50.93 50.93 50.93 50.93 3.9K
13:29 50.93 50.93 50.91 50.91 3.1K
13:30 50.90 50.90 50.87 50.87 4.8K
13:31 50.89 50.91 50.89 50.91 4.0K
13:32 50.91 50.91 50.89 50.90 1.0K
13:33 50.90 50.90 50.89 50.90 1.0K
13:35 50.88 50.88 50.88 50.88 0.1K
13:36 50.88 50.88 50.88 50.88 0.2K
13:37 50.89 50.89 50.89 50.89 4.5K
13:38 50.89 50.89 50.88 50.88 12.4K
13:39 50.89 50.90 50.89 50.89 13.1K
13:40 50.89 50.90 50.89 50.89 2.6K
13:41 50.89 50.90 50.89 50.89 5.4K
13:42 50.89 50.94 50.89 50.93 52.0K
13:43 50.92 50.95 50.92 50.93 3.8K
13:44 50.93 50.94 50.91 50.91 1.2K
13:45 50.91 50.91 50.91 50.91 2.7K
13:47 50.92 50.92 50.92 50.92 3.7K
13:48 50.93 50.95 50.93 50.93 0.6K
13:49 50.92 50.94 50.92 50.94 20.5K
13:50 50.93 50.94 50.93 50.94 0.6K
13:51 50.94 50.94 50.91 50.91 3.4K
13:52 50.91 50.91 50.89 50.89 3.3K
13:53 50.89 50.90 50.89 50.89 3.8K
13:54 50.89 50.89 50.89 50.89 0.1K
13:55 50.88 50.88 50.88 50.88 1.1K
13:56 50.90 50.90 50.90 50.90 2.4K
13:57 50.90 50.90 50.89 50.89 2.2K
13:58 50.89 50.89 50.89 50.89 0.6K
13:59 50.88 50.89 50.88 50.89 4.3K
14:00 50.89 50.89 50.89 50.89 0.5K
14:01 50.89 50.89 50.89 50.89 1.4K
14:02 50.89 50.90 50.89 50.89 2.0K
14:03 50.89 50.89 50.87 50.88 1.3K
14:04 50.88 50.89 50.88 50.89 2.8K
14:05 50.88 50.88 50.88 50.88 2.2K
14:06 50.87 50.89 50.87 50.88 2.2K
14:07 50.89 50.89 50.88 50.88 1.0K
14:08 50.89 50.89 50.89 50.89 0.7K
14:09 50.88 50.89 50.87 50.87 2.5K
14:10 50.89 50.90 50.89 50.89 5.4K
14:11 50.89 50.95 50.89 50.94 11.9K
14:12 50.94 50.94 50.94 50.94 6.0K
14:13 50.91 50.94 50.91 50.94 11.1K
14:14 50.94 50.94 50.94 50.94 0.8K
14:15 50.92 50.92 50.92 50.92 1.0K
14:16 50.94 50.95 50.94 50.95 0.7K
14:17 50.92 50.92 50.89 50.89 4.7K
14:18 50.90 50.90 50.89 50.89 1.0K
14:19 50.89 50.89 50.86 50.88 1.7K
14:20 50.87 50.91 50.87 50.91 10.9K
14:21 50.91 50.91 50.91 50.91 0.1K
14:22 50.92 50.92 50.92 50.92 0.4K
14:23 50.91 50.91 50.89 50.90 5.3K
14:25 50.89 50.89 50.89 50.89 2.2K
14:28 50.89 50.90 50.89 50.90 0.5K
14:29 50.88 50.89 50.87 50.87 4.7K
14:30 50.89 50.93 50.89 50.93 16.1K
14:31 50.93 50.93 50.93 50.93 1.6K
14:32 50.93 50.93 50.91 50.92 3.4K
14:33 50.92 50.96 50.92 50.96 4.2K
14:34 50.98 50.98 50.95 50.96 3.0K
14:35 50.98 50.99 50.98 50.99 3.0K
14:36 50.99 50.99 50.97 50.99 0.3K
14:37 50.98 50.99 50.98 50.99 1.8K
14:38 51.00 51.00 50.97 50.97 3.1K
14:39 50.98 50.98 50.97 50.97 1.1K
14:41 50.97 50.98 50.97 50.98 0.9K
14:42 50.98 51.00 50.96 50.98 3.4K
14:43 50.98 50.98 50.98 50.98 1.3K
14:44 50.98 51.01 50.98 51.01 6.9K
14:45 51.09 51.09 51.09 51.09 0.9K
14:46 51.04 51.04 51.03 51.03 3.4K
14:47 51.03 51.03 50.99 51.02 13.5K
14:48 51.02 51.02 51.02 51.02 0.6K
14:50 51.02 51.02 51.02 51.02 1.0K
14:52 51.01 51.01 50.98 50.98 4.0K
14:53 50.98 50.98 50.98 50.98 0.8K
14:55 50.96 50.96 50.95 50.95 2.6K
14:56 50.95 50.95 50.94 50.94 5.7K
14:57 50.95 50.95 50.95 50.95 0.6K
14:58 50.95 50.95 50.95 50.95 4.7K
14:59 50.95 51.02 50.95 50.99 25.9K
15:00 50.93 50.93 50.91 50.92 7.6K
15:01 50.93 50.93 50.90 50.90 3.3K
15:02 50.92 50.92 50.92 50.92 1.0K
15:03 50.90 50.90 50.90 50.90 0.5K
15:04 50.90 50.90 50.89 50.89 7.1K
15:05 50.88 50.88 50.88 50.88 1.5K
15:06 50.89 50.89 50.88 50.89 3.9K
15:07 50.89 50.90 50.89 50.90 2.9K
15:08 50.90 50.93 50.90 50.93 3.8K
15:09 50.92 50.93 50.92 50.93 0.7K
15:10 50.93 50.93 50.93 50.93 1.5K
15:12 50.94 50.94 50.93 50.94 6.7K
15:13 50.94 50.97 50.94 50.97 3.7K
15:14 50.94 50.96 50.94 50.95 4.9K
15:15 50.95 50.96 50.95 50.95 2.4K
15:16 50.96 50.96 50.96 50.96 0.1K
15:17 50.96 50.96 50.95 50.95 3.0K
15:18 50.92 50.92 50.89 50.89 10.3K
15:19 50.92 50.96 50.92 50.96 2.0K
15:20 50.93 50.96 50.93 50.94 0.7K
15:21 50.96 50.96 50.94 50.94 1.0K
15:22 50.94 50.94 50.91 50.91 4.3K
15:23 50.91 50.91 50.91 50.91 1.1K
15:25 50.90 50.91 50.90 50.91 1.0K
15:26 50.92 50.92 50.90 50.90 0.9K
15:27 50.90 50.90 50.88 50.88 5.0K
15:28 50.88 50.88 50.87 50.87 2.3K
15:29 50.87 50.87 50.86 50.87 18.8K
15:30 50.87 50.87 50.86 50.87 11.0K
15:31 50.87 50.87 50.85 50.85 4.7K
15:32 50.86 50.86 50.84 50.85 5.1K
15:33 50.84 50.85 50.84 50.85 2.7K
15:34 50.85 50.86 50.85 50.86 11.1K
15:35 50.85 50.85 50.83 50.84 9.8K
15:36 50.83 50.83 50.79 50.81 4.3K
15:37 50.82 50.82 50.82 50.82 15.7K
15:38 50.81 50.82 50.81 50.82 7.1K
15:39 50.82 50.82 50.82 50.82 0.2K
15:40 50.82 50.82 50.81 50.81 3.2K
15:41 50.82 50.82 50.81 50.82 5.1K
15:42 50.82 50.82 50.82 50.82 13.6K
15:43 50.82 50.88 50.82 50.88 22.6K
15:44 50.89 50.89 50.86 50.88 4.5K
15:45 50.88 50.95 50.88 50.94 17.5K
15:46 50.92 50.92 50.91 50.91 11.1K
15:47 50.89 50.91 50.89 50.91 1.0K
15:48 50.90 50.90 50.87 50.87 6.1K
15:49 50.87 50.88 50.87 50.87 6.6K
15:50 50.85 50.85 50.80 50.80 13.3K
15:51 50.77 50.77 50.74 50.75 19.6K
15:52 50.75 50.81 50.73 50.77 9.7K
15:53 50.81 50.82 50.81 50.82 2.7K
15:54 50.80 50.82 50.80 50.81 4.2K
15:55 50.79 50.83 50.79 50.83 11.6K
15:56 50.81 50.82 50.79 50.80 6.6K
15:57 50.80 50.83 50.80 50.80 8.9K
15:58 50.82 50.82 50.79 50.81 29.2K
15:59 50.80 50.82 50.78 50.79 134.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available