MPLX LP

MPLX
🏛️ usa →
49.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.95 50.95 50.85 50.86 21.2K
09:31 50.81 50.86 50.81 50.83 6.1K
09:32 50.95 50.95 50.95 50.95 1.1K
09:33 50.80 50.80 50.76 50.76 5.1K
09:34 50.80 50.80 50.79 50.79 2.2K
09:35 50.75 50.85 50.75 50.83 2.1K
09:36 50.84 50.87 50.80 50.80 1.8K
09:37 50.99 50.99 50.92 50.97 7.9K
09:38 51.03 51.03 50.98 51.03 6.5K
09:39 51.06 51.13 51.06 51.13 5.8K
09:40 51.13 51.13 51.04 51.04 7.2K
09:41 51.09 51.19 51.09 51.10 6.3K
09:42 51.09 51.11 51.09 51.11 4.7K
09:43 51.03 51.18 51.03 51.17 2.5K
09:44 51.18 51.23 51.15 51.23 2.7K
09:45 51.18 51.18 51.10 51.11 4.5K
09:46 51.23 51.28 51.21 51.21 10.2K
09:47 51.18 51.18 51.18 51.18 0.6K
09:48 51.21 51.27 51.21 51.25 3.2K
09:49 51.23 51.27 51.23 51.26 1.3K
09:50 51.28 51.33 51.28 51.32 31.2K
09:51 51.30 51.30 51.22 51.22 3.8K
09:53 51.23 51.23 51.23 51.23 1.1K
09:54 51.28 51.28 51.27 51.27 12.8K
09:55 51.32 51.33 51.28 51.28 6.8K
09:56 51.24 51.29 51.24 51.25 15.4K
09:57 51.27 51.27 51.25 51.25 4.0K
09:58 51.21 51.21 51.15 51.15 2.9K
09:59 51.12 51.15 51.12 51.15 6.5K
10:00 51.21 51.21 51.12 51.12 5.2K
10:01 51.08 51.08 51.08 51.08 0.8K
10:03 51.11 51.11 51.08 51.08 2.2K
10:04 51.07 51.07 51.07 51.07 0.8K
10:05 51.08 51.12 51.08 51.12 2.1K
10:06 51.13 51.13 51.13 51.13 0.3K
10:07 51.13 51.13 51.06 51.10 1.1K
10:08 51.09 51.10 51.09 51.10 1.9K
10:09 51.09 51.15 51.09 51.15 0.4K
10:10 51.07 51.07 51.05 51.05 1.5K
10:11 51.15 51.17 51.11 51.13 11.9K
10:12 51.13 51.13 51.13 51.13 0.2K
10:13 51.13 51.13 51.08 51.11 1.7K
10:14 51.10 51.17 51.10 51.17 0.9K
10:15 51.15 51.18 51.15 51.15 1.7K
10:16 51.15 51.18 51.15 51.18 0.8K
10:17 51.16 51.19 51.14 51.19 2.0K
10:19 51.19 51.22 51.19 51.20 2.3K
10:20 51.20 51.22 51.20 51.22 0.9K
10:21 51.22 51.22 51.21 51.21 1.6K
10:22 51.21 51.23 51.21 51.21 2.2K
10:23 51.21 51.21 51.21 51.21 1.3K
10:24 51.20 51.20 51.20 51.20 1.8K
10:25 51.21 51.24 51.21 51.21 1.4K
10:26 51.18 51.19 51.17 51.17 3.0K
10:27 51.19 51.19 51.16 51.16 5.9K
10:28 51.15 51.15 51.15 51.15 0.6K
10:29 51.17 51.17 51.15 51.15 1.3K
10:30 51.13 51.13 51.11 51.11 2.3K
10:31 51.05 51.05 51.05 51.05 2.1K
10:32 51.04 51.04 51.04 51.04 0.5K
10:33 51.04 51.04 50.98 50.98 6.6K
10:34 51.02 51.02 51.02 51.02 0.2K
10:35 50.94 50.95 50.94 50.94 2.3K
10:36 50.98 50.98 50.94 50.97 2.9K
10:37 51.01 51.03 51.01 51.02 4.8K
10:39 51.02 51.12 51.02 51.12 21.9K
10:40 51.09 51.10 51.09 51.10 0.9K
10:41 51.10 51.10 51.08 51.08 3.0K
10:42 51.11 51.11 51.08 51.08 4.5K
10:43 51.11 51.11 51.11 51.11 0.3K
10:44 51.10 51.10 51.07 51.08 5.1K
10:45 51.06 51.06 51.04 51.04 4.4K
10:46 51.02 51.02 51.02 51.02 1.8K
10:47 50.91 51.05 50.91 51.05 0.8K
10:48 50.98 50.98 50.98 50.98 0.1K
10:49 51.00 51.04 51.00 51.04 10.7K
10:50 51.03 51.03 51.03 51.03 0.6K
10:51 50.99 50.99 50.99 50.99 1.9K
10:52 51.04 51.04 51.04 51.04 0.3K
10:53 51.06 51.06 51.06 51.06 0.4K
10:54 51.05 51.05 51.05 51.05 0.4K
10:56 51.06 51.06 51.02 51.02 1.8K
10:57 51.06 51.06 51.02 51.02 3.4K
10:59 51.02 51.03 50.99 50.99 2.2K
11:00 50.96 50.96 50.96 50.96 3.0K
11:01 50.94 50.94 50.94 50.94 1.0K
11:03 50.96 50.96 50.96 50.96 0.2K
11:04 50.97 50.97 50.92 50.92 20.6K
11:05 50.91 50.91 50.91 50.91 1.2K
11:06 50.90 50.90 50.90 50.90 2.5K
11:07 50.88 50.88 50.88 50.88 0.8K
11:08 50.90 50.90 50.90 50.90 0.5K
11:09 50.87 50.88 50.87 50.88 1.0K
11:10 50.88 50.88 50.88 50.88 0.7K
11:11 50.88 50.88 50.87 50.87 0.4K
11:12 50.87 50.87 50.83 50.86 3.1K
11:13 50.85 50.88 50.84 50.84 1.2K
11:14 50.87 50.87 50.87 50.87 0.1K
11:15 50.87 50.87 50.86 50.87 1.2K
11:16 50.87 50.87 50.84 50.84 3.2K
11:17 50.87 50.87 50.87 50.87 2.6K
11:18 50.82 50.82 50.82 50.82 0.4K
11:19 50.82 50.82 50.79 50.79 2.2K
11:20 50.78 50.78 50.78 50.78 1.2K
11:21 50.78 50.78 50.78 50.78 1.4K
11:23 50.81 50.84 50.80 50.83 2.9K
11:24 50.80 50.81 50.80 50.81 0.6K
11:26 50.84 50.84 50.84 50.83 0.4K
11:27 50.84 50.84 50.84 50.84 1.7K
11:28 50.84 50.84 50.84 50.84 0.3K
11:29 50.86 50.89 50.85 50.85 1.0K
11:30 50.88 50.90 50.88 50.90 8.2K
11:31 50.89 50.90 50.88 50.88 0.4K
11:32 50.89 50.89 50.88 50.88 0.7K
11:33 50.90 50.90 50.85 50.86 2.8K
11:34 50.89 50.89 50.85 50.85 1.0K
11:35 50.88 50.88 50.86 50.86 1.1K
11:36 50.85 50.88 50.84 50.88 2.6K
11:40 50.84 50.84 50.84 50.84 0.9K
11:41 50.83 50.83 50.83 50.83 0.5K
11:42 50.84 50.86 50.84 50.86 0.9K
11:43 50.85 50.85 50.85 50.85 1.1K
11:46 50.88 50.88 50.85 50.85 0.9K
11:47 50.86 50.86 50.85 50.85 0.8K
11:48 50.84 50.84 50.79 50.79 4.2K
11:49 50.78 50.78 50.78 50.78 1.4K
11:50 50.77 50.78 50.75 50.78 7.2K
11:52 50.76 50.76 50.75 50.75 8.8K
11:53 50.75 50.75 50.75 50.75 0.7K
11:54 50.76 50.76 50.76 50.76 1.5K
11:55 50.76 50.80 50.76 50.80 0.4K
11:56 50.77 50.79 50.76 50.77 1.0K
11:57 50.76 50.77 50.76 50.77 1.1K
12:00 50.74 50.74 50.74 50.74 0.6K
12:01 50.75 50.75 50.75 50.75 0.9K
12:02 50.76 50.77 50.74 50.77 3.1K
12:04 50.80 50.80 50.80 50.80 0.6K
12:06 50.80 50.80 50.80 50.80 3.3K
12:07 50.81 50.81 50.81 50.81 0.1K
12:08 50.84 50.84 50.83 50.83 0.3K
12:09 50.82 50.82 50.82 50.82 0.6K
12:10 50.82 50.82 50.82 50.82 0.5K
12:11 50.80 50.82 50.80 50.82 1.0K
12:12 50.80 50.80 50.80 50.80 1.6K
12:13 50.80 50.80 50.80 50.80 0.6K
12:14 50.82 50.83 50.82 50.83 1.3K
12:15 50.84 50.84 50.82 50.82 5.4K
12:19 50.76 50.76 50.76 50.76 1.1K
12:20 50.74 50.75 50.72 50.75 6.5K
12:21 50.70 50.71 50.70 50.70 5.4K
12:22 50.69 50.69 50.67 50.67 8.4K
12:23 50.68 50.69 50.68 50.69 2.3K
12:25 50.71 50.71 50.71 50.71 0.5K
12:26 50.69 50.73 50.69 50.73 0.8K
12:27 50.75 50.75 50.75 50.75 1.9K
12:31 50.75 50.75 50.75 50.75 0.6K
12:34 50.77 50.77 50.77 50.77 0.6K
12:35 50.78 50.78 50.78 50.78 0.5K
12:36 50.79 50.80 50.79 50.80 0.2K
12:37 50.79 50.81 50.77 50.79 5.2K
12:41 50.77 50.81 50.77 50.81 0.5K
12:43 50.74 50.76 50.73 50.73 1.6K
12:44 50.74 50.75 50.74 50.75 1.5K
12:46 50.72 50.72 50.70 50.70 1.7K
12:47 50.68 50.69 50.68 50.69 1.7K
12:50 50.62 50.64 50.62 50.64 4.2K
12:51 50.62 50.66 50.62 50.66 1.3K
12:52 50.70 50.70 50.70 50.70 0.3K
12:54 50.70 50.70 50.70 50.70 0.4K
12:56 50.70 50.70 50.70 50.70 0.5K
12:57 50.68 50.68 50.68 50.68 1.1K
13:00 50.70 50.70 50.68 50.68 2.6K
13:03 50.69 50.69 50.66 50.66 1.6K
13:04 50.67 50.67 50.67 50.67 0.2K
13:05 50.67 50.67 50.67 50.67 1.4K
13:07 50.69 50.69 50.69 50.69 1.1K
13:08 50.69 50.69 50.69 50.69 0.5K
13:09 50.69 50.69 50.69 50.69 2.1K
13:11 50.73 50.73 50.73 50.73 0.7K
13:12 50.79 50.79 50.79 50.79 1.9K
13:15 50.73 50.78 50.73 50.78 3.2K
13:16 50.74 50.81 50.74 50.81 2.9K
13:17 50.78 50.78 50.78 50.78 0.6K
13:19 50.80 50.80 50.80 50.80 1.2K
13:21 50.75 50.75 50.75 50.75 0.9K
13:22 50.70 50.70 50.70 50.70 8.3K
13:23 50.72 50.72 50.72 50.72 0.1K
13:24 50.71 50.75 50.71 50.75 1.2K
13:25 50.74 50.74 50.71 50.74 4.3K
13:26 50.73 50.73 50.68 50.68 2.5K
13:27 50.69 50.69 50.69 50.69 0.2K
13:29 50.67 50.67 50.67 50.67 0.2K
13:30 50.68 50.69 50.67 50.67 3.1K
13:31 50.68 50.68 50.68 50.68 0.7K
13:33 50.71 50.71 50.71 50.71 1.0K
13:35 50.73 50.75 50.73 50.75 1.7K
13:36 50.73 50.73 50.73 50.73 1.7K
13:38 50.73 50.74 50.73 50.74 1.3K
13:39 50.74 50.74 50.74 50.74 0.1K
13:40 50.76 50.76 50.76 50.76 0.4K
13:41 50.76 50.76 50.76 50.76 3.2K
13:45 50.71 50.71 50.71 50.71 0.2K
13:46 50.69 50.69 50.69 50.69 12.2K
13:47 50.68 50.68 50.66 50.66 1.3K
13:48 50.66 50.66 50.65 50.65 1.8K
13:49 50.67 50.67 50.66 50.66 5.6K
13:50 50.65 50.65 50.65 50.65 9.8K
13:51 50.64 50.66 50.64 50.66 1.3K
13:53 50.67 50.67 50.67 50.67 0.9K
13:54 50.67 50.67 50.66 50.66 1.6K
13:58 50.72 50.74 50.72 50.74 0.8K
14:00 50.74 50.74 50.74 50.74 0.8K
14:01 50.76 50.76 50.76 50.76 1.0K
14:02 50.75 50.75 50.75 50.75 0.2K
14:03 50.71 50.71 50.71 50.71 4.0K
14:05 50.72 50.72 50.72 50.72 0.2K
14:07 50.71 50.71 50.69 50.69 1.9K
14:08 50.71 50.71 50.71 50.71 0.4K
14:09 50.71 50.72 50.71 50.72 5.3K
14:10 50.71 50.73 50.71 50.73 3.0K
14:12 50.71 50.71 50.71 50.71 1.6K
14:13 50.70 50.70 50.69 50.70 8.3K
14:14 50.68 50.68 50.68 50.68 0.2K
14:15 50.67 50.67 50.67 50.67 2.4K
14:16 50.63 50.65 50.63 50.65 2.0K
14:17 50.64 50.66 50.64 50.66 0.3K
14:18 50.64 50.64 50.64 50.64 1.0K
14:19 50.61 50.61 50.61 50.61 0.9K
14:20 50.60 50.60 50.60 50.60 1.4K
14:21 50.59 50.59 50.58 50.59 0.7K
14:22 50.60 50.60 50.60 50.60 0.7K
14:23 50.61 50.61 50.61 50.61 1.5K
14:24 50.61 50.61 50.61 50.61 0.8K
14:25 50.62 50.62 50.62 50.62 1.1K
14:27 50.62 50.63 50.62 50.63 0.6K
14:28 50.66 50.66 50.64 50.64 1.4K
14:29 50.61 50.61 50.59 50.59 1.3K
14:30 50.58 50.61 50.58 50.61 5.7K
14:31 50.63 50.63 50.63 50.63 0.2K
14:32 50.61 50.61 50.61 50.61 1.5K
14:34 50.63 50.63 50.63 50.63 0.8K
14:35 50.64 50.64 50.64 50.64 1.6K
14:39 50.70 50.70 50.68 50.68 1.1K
14:41 50.68 50.68 50.68 50.68 0.4K
14:43 50.72 50.73 50.72 50.72 2.1K
14:44 50.73 50.77 50.73 50.77 5.4K
14:45 50.73 50.73 50.73 50.73 0.2K
14:47 50.73 50.73 50.73 50.73 0.6K
14:48 50.73 50.73 50.73 50.73 1.4K
14:50 50.74 50.74 50.73 50.73 1.3K
14:51 50.73 50.73 50.71 50.71 1.9K
14:52 50.72 50.72 50.72 50.72 0.5K
14:53 50.72 50.73 50.71 50.73 1.7K
14:54 50.73 50.73 50.73 50.73 0.6K
14:55 50.72 50.72 50.71 50.71 2.8K
14:56 50.71 50.73 50.71 50.73 1.0K
14:58 50.73 50.73 50.70 50.70 1.0K
14:59 50.70 50.72 50.70 50.72 1.8K
15:00 50.72 50.74 50.72 50.74 1.3K
15:01 50.75 50.77 50.75 50.77 1.4K
15:02 50.77 50.77 50.77 50.77 0.5K
15:03 50.78 50.78 50.78 50.78 0.7K
15:05 50.78 50.78 50.75 50.75 1.5K
15:06 50.76 50.76 50.76 50.76 0.2K
15:07 50.75 50.75 50.74 50.74 1.2K
15:08 50.74 50.74 50.74 50.74 0.4K
15:11 50.74 50.74 50.74 50.74 1.8K
15:12 50.75 50.75 50.74 50.74 5.3K
15:13 50.75 50.76 50.73 50.76 1.7K
15:15 50.78 50.78 50.78 50.78 0.1K
15:16 50.78 50.78 50.78 50.78 0.2K
15:17 50.80 50.80 50.80 50.80 0.9K
15:19 50.80 50.80 50.76 50.76 4.0K
15:20 50.75 50.75 50.72 50.72 2.1K
15:21 50.73 50.73 50.73 50.73 1.1K
15:22 50.76 50.76 50.76 50.76 0.4K
15:23 50.78 50.79 50.78 50.78 1.3K
15:24 50.77 50.77 50.77 50.77 0.7K
15:25 50.76 50.76 50.76 50.76 0.6K
15:26 50.77 50.77 50.75 50.75 1.5K
15:27 50.75 50.75 50.74 50.74 1.1K
15:28 50.71 50.71 50.71 50.71 0.6K
15:29 50.73 50.76 50.73 50.76 0.8K
15:30 50.75 50.75 50.75 50.75 6.2K
15:31 50.72 50.72 50.72 50.72 0.9K
15:32 50.73 50.73 50.73 50.73 1.8K
15:33 50.73 50.73 50.73 50.73 23.9K
15:35 50.73 50.73 50.71 50.72 3.3K
15:36 50.72 50.72 50.72 50.72 0.7K
15:37 50.73 50.74 50.73 50.74 6.3K
15:40 50.74 50.76 50.74 50.76 0.9K
15:41 50.74 50.75 50.74 50.74 1.4K
15:42 50.74 50.75 50.74 50.75 1.2K
15:43 50.75 50.75 50.75 50.75 1.5K
15:44 50.75 50.77 50.75 50.77 1.3K
15:45 50.77 50.77 50.72 50.72 6.2K
15:46 50.72 50.72 50.70 50.70 11.3K
15:47 50.68 50.70 50.67 50.70 6.0K
15:48 50.70 50.74 50.70 50.74 1.5K
15:49 50.74 50.74 50.74 50.74 0.6K
15:50 50.72 50.73 50.72 50.73 2.1K
15:51 50.76 50.76 50.75 50.75 1.0K
15:52 50.76 50.76 50.76 50.76 0.7K
15:53 50.75 50.75 50.73 50.74 2.0K
15:54 50.73 50.73 50.72 50.72 1.5K
15:55 50.71 50.78 50.71 50.78 6.5K
15:56 50.78 50.79 50.78 50.78 2.7K
15:57 50.79 50.79 50.76 50.76 8.9K
15:58 50.76 50.77 50.76 50.76 9.0K
15:59 50.76 50.76 50.73 50.74 64.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available