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
09:32 50.95 50.95 50.95 50.95 8.5K
09:33 51.08 51.15 50.96 50.96 2.0K
09:34 51.16 51.16 51.15 51.15 0.6K
09:35 51.10 51.10 51.10 51.10 0.7K
09:37 51.03 51.09 51.03 51.09 0.9K
09:38 51.10 51.10 51.10 51.10 3.1K
09:40 51.06 51.06 51.06 51.06 0.9K
09:41 51.12 51.12 51.12 51.12 0.3K
09:42 51.06 51.06 51.02 51.02 25.6K
09:43 50.99 50.99 50.99 50.99 0.1K
09:44 51.02 51.03 51.02 51.03 0.5K
09:45 50.96 51.02 50.93 51.02 2.4K
09:47 50.96 50.96 50.96 50.96 0.4K
09:49 50.87 50.95 50.87 50.95 1.6K
09:50 50.80 50.94 50.80 50.94 0.5K
09:51 50.80 50.80 50.80 50.80 10.8K
09:53 50.77 50.80 50.76 50.76 2.3K
09:54 50.76 50.76 50.76 50.76 1.0K
09:55 50.76 50.77 50.74 50.77 0.8K
09:56 50.76 50.76 50.64 50.64 3.5K
09:57 50.64 50.69 50.64 50.69 0.6K
09:58 50.68 50.71 50.68 50.71 2.6K
09:59 50.74 50.74 50.74 50.74 3.7K
10:00 50.79 50.79 50.71 50.71 2.6K
10:01 50.70 50.70 50.64 50.64 1.9K
10:02 50.70 50.70 50.70 50.70 0.1K
10:03 50.76 50.76 50.76 50.76 0.8K
10:04 50.77 50.77 50.77 50.77 0.7K
10:05 50.80 50.80 50.78 50.78 1.5K
10:07 50.82 50.86 50.82 50.84 1.8K
10:09 50.80 50.80 50.80 50.80 0.8K
10:10 50.77 50.79 50.77 50.79 2.0K
10:11 50.76 50.79 50.76 50.79 0.4K
10:12 50.78 50.82 50.78 50.82 1.7K
10:13 50.85 50.85 50.82 50.82 2.1K
10:15 50.81 50.81 50.79 50.79 0.3K
10:16 50.81 50.83 50.81 50.83 0.7K
10:17 50.84 50.84 50.82 50.82 2.9K
10:18 50.78 50.78 50.78 50.78 2.8K
10:19 50.81 50.81 50.81 50.81 0.6K
10:20 50.84 50.84 50.84 50.84 0.3K
10:21 50.82 50.83 50.82 50.83 1.1K
10:22 50.83 50.83 50.80 50.80 2.4K
10:23 50.81 50.81 50.81 50.81 0.9K
10:24 50.81 50.81 50.81 50.81 0.6K
10:25 50.80 50.80 50.77 50.77 1.5K
10:27 50.74 50.74 50.72 50.72 2.6K
10:29 50.71 50.74 50.71 50.74 0.7K
10:30 50.72 50.72 50.71 50.71 1.9K
10:31 50.69 50.69 50.69 50.69 0.3K
10:32 50.69 50.69 50.67 50.67 0.2K
10:33 50.65 50.67 50.65 50.67 0.9K
10:34 50.69 50.69 50.69 50.69 1.2K
10:35 50.68 50.68 50.68 50.68 0.7K
10:36 50.64 50.66 50.64 50.66 0.8K
10:37 50.64 50.64 50.64 50.64 0.5K
10:38 50.68 50.68 50.68 50.68 2.3K
10:39 50.69 50.69 50.68 50.68 0.9K
10:40 50.68 50.68 50.67 50.67 3.0K
10:41 50.66 50.66 50.60 50.61 2.9K
10:42 50.60 50.62 50.60 50.62 2.4K
10:43 50.61 50.61 50.61 50.61 0.1K
10:44 50.60 50.61 50.59 50.59 1.6K
10:45 50.62 50.63 50.62 50.63 2.2K
10:46 50.60 50.63 50.60 50.62 4.6K
10:47 50.58 50.64 50.58 50.63 5.6K
10:48 50.65 50.65 50.64 50.65 3.7K
10:49 50.65 50.70 50.62 50.70 19.7K
10:50 50.73 50.76 50.73 50.76 1.0K
10:52 50.76 50.76 50.71 50.71 3.8K
10:53 50.72 50.72 50.72 50.72 1.2K
10:54 50.71 50.71 50.70 50.70 1.2K
10:55 50.66 50.66 50.66 50.66 0.4K
10:56 50.75 50.75 50.75 50.75 1.0K
10:57 50.73 50.73 50.73 50.73 0.1K
10:58 50.72 50.72 50.72 50.72 1.8K
10:59 50.70 50.70 50.70 50.70 2.7K
11:01 50.70 50.70 50.69 50.69 1.2K
11:02 50.67 50.67 50.66 50.66 3.3K
11:03 50.60 50.61 50.56 50.57 11.6K
11:04 50.54 50.56 50.54 50.56 9.3K
11:06 50.59 50.59 50.56 50.56 2.5K
11:07 50.59 50.59 50.55 50.55 1.7K
11:08 50.60 50.60 50.60 50.59 0.5K
11:09 50.59 50.59 50.59 50.59 1.2K
11:10 50.59 50.65 50.59 50.62 12.3K
11:11 50.62 50.62 50.60 50.60 2.2K
11:12 50.63 50.63 50.59 50.59 1.1K
11:14 50.56 50.58 50.56 50.56 1.2K
11:15 50.55 50.55 50.55 50.55 0.6K
11:16 50.55 50.55 50.46 50.46 4.7K
11:17 50.46 50.50 50.46 50.46 2.5K
11:18 50.50 50.50 50.50 50.50 0.5K
11:19 50.50 50.54 50.50 50.54 2.1K
11:21 50.52 50.54 50.52 50.54 1.2K
11:23 50.54 50.65 50.54 50.65 10.1K
11:24 50.65 50.65 50.65 50.65 7.1K
11:25 50.63 50.65 50.62 50.64 1.9K
11:27 50.63 50.66 50.63 50.64 5.0K
11:28 50.63 50.66 50.63 50.66 0.7K
11:29 50.63 50.63 50.63 50.63 0.2K
11:30 50.63 50.63 50.63 50.63 1.0K
11:31 50.63 50.63 50.60 50.60 1.8K
11:32 50.59 50.61 50.59 50.61 1.5K
11:33 50.63 50.63 50.63 50.63 0.1K
11:34 50.63 50.63 50.63 50.63 3.0K
11:35 50.63 50.63 50.57 50.57 2.1K
11:37 50.59 50.59 50.59 50.59 0.9K
11:38 50.56 50.60 50.56 50.60 1.0K
11:40 50.61 50.61 50.61 50.61 0.2K
11:41 50.63 50.67 50.63 50.67 3.5K
11:42 50.65 50.68 50.65 50.68 0.4K
11:43 50.65 50.70 50.65 50.70 0.5K
11:44 50.73 50.73 50.73 50.73 0.2K
11:45 50.73 50.73 50.73 50.73 0.6K
11:47 50.86 50.86 50.86 50.86 1.3K
11:50 50.90 50.90 50.83 50.83 0.5K
11:51 50.83 50.83 50.79 50.83 0.6K
11:53 50.85 50.85 50.84 50.84 0.7K
11:54 50.84 50.86 50.84 50.86 0.7K
11:55 50.83 50.84 50.83 50.84 0.9K
11:57 50.84 50.86 50.84 50.86 2.0K
11:58 50.84 50.84 50.84 50.84 1.6K
11:59 50.87 50.87 50.86 50.86 2.2K
12:01 50.85 50.85 50.85 50.85 1.4K
12:04 50.80 50.80 50.80 50.80 0.8K
12:06 50.83 50.83 50.83 50.83 0.3K
12:07 50.85 50.85 50.84 50.84 1.6K
12:09 50.82 50.82 50.82 50.82 1.0K
12:10 50.86 50.88 50.85 50.85 2.2K
12:11 50.87 50.87 50.86 50.86 0.8K
12:12 50.87 50.87 50.87 50.87 0.9K
12:13 50.85 50.85 50.85 50.85 0.5K
12:14 50.85 50.86 50.85 50.86 3.0K
12:17 50.87 50.87 50.87 50.87 0.9K
12:18 50.84 50.84 50.84 50.84 0.5K
12:19 50.82 50.82 50.79 50.79 4.2K
12:20 50.79 50.79 50.79 50.79 0.7K
12:21 50.79 50.82 50.79 50.82 1.4K
12:23 50.85 50.85 50.85 50.85 2.1K
12:24 50.87 50.87 50.87 50.87 0.7K
12:25 50.87 50.87 50.87 50.87 0.7K
12:26 50.86 50.86 50.84 50.84 0.7K
12:28 50.83 50.83 50.83 50.83 0.6K
12:29 50.85 50.85 50.85 50.85 0.3K
12:30 50.84 50.84 50.80 50.80 2.3K
12:32 50.84 50.84 50.84 50.84 0.5K
12:33 50.83 50.83 50.83 50.83 0.5K
12:34 50.83 50.83 50.83 50.83 1.2K
12:36 50.87 50.87 50.85 50.85 3.2K
12:37 50.85 50.85 50.85 50.85 0.7K
12:38 50.86 50.89 50.86 50.89 3.0K
12:39 50.89 50.89 50.87 50.87 2.4K
12:40 50.89 50.89 50.86 50.86 1.5K
12:41 50.87 50.87 50.87 50.87 0.3K
12:43 50.88 50.88 50.87 50.87 1.1K
12:44 50.87 50.90 50.87 50.90 1.2K
12:45 50.89 50.89 50.89 50.89 2.4K
12:47 50.94 50.94 50.94 50.94 0.4K
12:49 50.94 50.94 50.94 50.94 0.9K
12:50 50.99 50.99 50.97 50.97 4.1K
12:51 50.97 50.97 50.97 50.97 2.6K
12:54 51.01 51.01 51.00 51.00 0.3K
12:55 51.01 51.01 51.01 51.01 0.9K
12:56 51.02 51.02 51.01 51.01 3.3K
12:57 51.01 51.01 51.01 51.01 3.3K
12:58 51.00 51.01 51.00 51.01 0.8K
12:59 51.01 51.01 51.01 51.01 0.3K
13:00 51.02 51.02 51.02 51.02 1.6K
13:01 51.01 51.01 51.01 51.01 0.2K
13:02 51.02 51.02 51.01 51.01 2.4K
13:03 51.02 51.03 50.99 51.01 28.4K
13:04 51.04 51.04 51.04 51.04 0.8K
13:05 51.07 51.07 51.07 51.07 1.2K
13:06 51.06 51.11 51.06 51.10 0.6K
13:07 51.11 51.11 51.11 51.11 4.0K
13:09 51.10 51.10 51.07 51.07 0.9K
13:10 51.07 51.07 51.07 51.07 0.4K
13:11 51.09 51.09 51.04 51.04 3.4K
13:12 51.04 51.04 51.04 51.04 0.3K
13:13 51.04 51.04 51.04 51.04 0.5K
13:14 51.05 51.05 51.05 51.05 0.4K
13:15 51.03 51.03 51.03 51.03 0.2K
13:16 51.05 51.05 51.05 51.05 1.3K
13:17 51.05 51.05 51.05 51.05 1.4K
13:18 51.07 51.07 51.05 51.05 0.9K
13:20 51.05 51.05 51.05 51.05 0.4K
13:21 51.04 51.04 51.02 51.02 0.4K
13:22 51.04 51.04 51.04 51.04 0.1K
13:23 51.05 51.05 51.05 51.05 0.2K
13:24 51.05 51.05 51.05 51.05 1.6K
13:27 51.05 51.05 51.04 51.04 1.1K
13:28 51.05 51.05 51.03 51.03 1.7K
13:29 51.05 51.05 51.05 51.05 0.2K
13:30 51.05 51.05 51.03 51.05 1.3K
13:31 51.05 51.06 51.05 51.06 0.3K
13:32 51.05 51.05 51.03 51.05 6.5K
13:34 51.05 51.05 51.05 51.05 0.3K
13:35 51.06 51.06 51.00 51.00 3.1K
13:36 51.04 51.05 51.04 51.05 2.0K
13:37 51.06 51.06 51.06 51.06 2.1K
13:39 51.02 51.02 51.02 51.02 0.2K
13:41 51.03 51.04 51.03 51.04 0.4K
13:42 51.03 51.03 51.03 51.03 0.1K
13:43 51.03 51.03 51.03 51.03 0.4K
13:44 51.02 51.04 51.02 51.04 0.4K
13:45 51.04 51.04 51.03 51.03 2.3K
13:46 51.04 51.08 51.04 51.06 15.2K
13:47 51.06 51.06 51.03 51.03 3.6K
13:48 51.04 51.04 51.04 51.04 0.5K
13:49 51.04 51.04 51.04 51.04 0.5K
13:50 51.02 51.02 51.00 51.00 1.4K
13:52 51.03 51.03 51.03 51.03 0.5K
13:53 51.03 51.03 50.99 50.99 1.3K
13:55 51.02 51.02 51.02 51.02 0.4K
13:57 51.03 51.03 51.03 51.03 0.7K
13:58 50.99 51.02 50.99 51.02 0.8K
13:59 51.02 51.02 51.02 51.02 0.6K
14:00 51.03 51.04 51.03 51.04 1.6K
14:02 51.05 51.05 51.05 51.05 0.3K
14:03 51.04 51.04 51.03 51.03 1.7K
14:05 51.03 51.03 51.03 51.03 0.2K
14:06 51.03 51.03 50.99 50.99 2.6K
14:07 50.97 51.00 50.97 50.97 0.7K
14:08 51.01 51.01 50.99 50.99 0.4K
14:09 50.98 50.98 50.97 50.97 0.8K
14:10 50.94 50.94 50.94 50.94 1.0K
14:11 50.92 50.94 50.92 50.94 0.8K
14:13 50.95 50.96 50.95 50.96 0.4K
14:14 50.92 50.92 50.92 50.92 0.2K
14:15 50.95 50.95 50.91 50.91 1.5K
14:16 50.93 50.93 50.93 50.93 0.4K
14:17 50.93 50.93 50.93 50.93 2.1K
14:18 50.95 50.95 50.95 50.95 0.5K
14:19 50.98 50.98 50.98 50.98 1.6K
14:21 51.02 51.02 51.02 51.02 0.2K
14:22 51.02 51.02 51.02 51.02 0.2K
14:23 51.02 51.02 51.02 51.02 0.1K
14:24 51.02 51.02 50.98 50.98 0.5K
14:26 50.98 50.98 50.98 50.98 0.9K
14:28 50.95 50.96 50.95 50.95 1.5K
14:29 50.95 50.95 50.95 50.95 0.2K
14:30 50.98 50.98 50.98 50.98 1.8K
14:32 51.05 51.05 51.05 51.05 0.6K
14:33 51.03 51.03 51.03 51.03 0.7K
14:34 51.02 51.02 51.02 51.02 0.2K
14:35 51.05 51.05 51.05 51.05 0.4K
14:36 51.05 51.05 51.03 51.03 10.0K
14:38 51.05 51.05 51.02 51.02 2.5K
14:39 51.04 51.04 51.04 51.04 0.4K
14:40 51.02 51.02 51.02 51.02 0.6K
14:41 51.04 51.04 51.04 51.04 0.1K
14:42 51.06 51.06 51.02 51.05 3.1K
14:44 51.06 51.06 51.05 51.05 1.5K
14:46 51.05 51.15 51.05 51.15 14.1K
14:48 51.16 51.16 51.16 51.16 1.1K
14:49 51.16 51.18 51.16 51.18 0.7K
14:50 51.17 51.20 51.17 51.20 1.3K
14:51 51.19 51.19 51.19 51.19 3.0K
14:52 51.20 51.20 51.19 51.19 14.7K
14:53 51.19 51.19 51.19 51.19 1.2K
14:54 51.21 51.21 51.17 51.17 4.3K
14:55 51.18 51.18 51.18 51.18 0.4K
14:56 51.18 51.18 51.17 51.18 1.7K
14:57 51.18 51.19 51.18 51.19 0.7K
14:58 51.15 51.15 51.15 51.15 2.5K
14:59 51.15 51.15 51.13 51.13 2.3K
15:01 51.20 51.20 51.20 51.20 0.5K
15:02 51.23 51.23 51.20 51.21 2.2K
15:03 51.21 51.21 51.21 51.21 0.5K
15:04 51.18 51.18 51.16 51.16 2.9K
15:06 51.16 51.16 51.16 51.16 1.1K
15:07 51.09 51.09 51.09 51.09 2.3K
15:10 51.09 51.11 51.09 51.11 2.9K
15:11 51.12 51.13 51.12 51.13 2.2K
15:12 51.12 51.13 51.12 51.13 1.1K
15:14 51.13 51.16 51.13 51.16 4.5K
15:15 51.14 51.14 51.14 51.14 1.5K
15:18 51.11 51.11 51.11 51.11 1.3K
15:19 51.15 51.19 51.15 51.19 7.4K
15:20 51.19 51.22 51.19 51.22 11.9K
15:21 51.27 51.27 51.25 51.25 2.2K
15:22 51.25 51.25 51.25 51.25 1.0K
15:23 51.23 51.24 51.23 51.24 2.8K
15:24 51.20 51.20 51.20 51.20 3.3K
15:25 51.19 51.19 51.19 51.19 0.6K
15:26 51.18 51.18 51.18 51.18 1.0K
15:27 51.17 51.17 51.16 51.16 0.6K
15:28 51.15 51.15 51.15 51.15 1.4K
15:29 51.15 51.16 51.14 51.16 2.0K
15:30 51.16 51.16 51.16 51.16 0.3K
15:31 51.13 51.13 51.13 51.13 3.3K
15:32 51.13 51.13 51.13 51.13 0.1K
15:33 51.13 51.13 51.13 51.13 0.8K
15:34 51.14 51.14 51.13 51.13 2.6K
15:35 51.14 51.14 51.14 51.14 0.4K
15:36 51.14 51.14 51.12 51.12 4.2K
15:38 51.07 51.07 51.07 51.07 0.5K
15:39 51.05 51.06 51.05 51.06 1.2K
15:40 51.10 51.16 51.10 51.12 2.9K
15:41 51.14 51.14 51.14 51.14 0.6K
15:42 51.11 51.13 51.11 51.13 2.7K
15:43 51.13 51.15 51.13 51.15 1.7K
15:44 51.13 51.13 51.12 51.12 20.7K
15:45 51.10 51.10 51.10 51.10 1.8K
15:47 51.11 51.11 51.11 51.11 0.8K
15:48 51.13 51.13 51.10 51.13 6.7K
15:49 51.12 51.13 51.12 51.12 1.8K
15:50 51.13 51.13 51.12 51.13 3.1K
15:51 51.13 51.14 51.08 51.08 2.9K
15:53 51.08 51.09 51.08 51.09 1.0K
15:54 51.05 51.05 51.04 51.04 4.2K
15:55 51.03 51.04 51.02 51.04 14.3K
15:56 51.06 51.10 51.06 51.07 2.6K
15:57 51.06 51.06 51.04 51.06 13.4K
15:58 51.07 51.07 51.03 51.05 22.0K
15:59 51.03 51.07 51.03 51.05 61.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available