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 50.90 50.90 50.83 50.83 8.6K
09:31 50.94 50.94 50.91 50.94 5.6K
09:32 50.91 50.91 50.84 50.84 8.3K
09:35 50.84 50.93 50.84 50.90 2.3K
09:36 50.93 50.93 50.93 50.93 1.6K
09:37 50.93 50.98 50.92 50.92 3.7K
09:38 50.92 50.94 50.92 50.94 1.0K
09:39 50.90 50.90 50.90 50.90 0.8K
09:41 50.82 50.82 50.82 50.82 2.0K
09:42 50.82 50.82 50.80 50.82 1.2K
09:43 50.81 50.81 50.79 50.79 2.6K
09:44 50.77 50.77 50.77 50.77 1.2K
09:45 50.80 50.80 50.80 50.80 0.6K
09:46 50.80 50.82 50.78 50.80 5.5K
09:47 50.80 50.80 50.80 50.80 4.7K
09:48 50.76 50.76 50.76 50.76 0.2K
09:49 50.79 50.80 50.79 50.80 1.2K
09:50 50.82 50.84 50.82 50.84 1.8K
09:51 50.85 50.85 50.78 50.81 5.1K
09:52 50.79 50.81 50.78 50.81 2.4K
09:53 50.81 50.81 50.81 50.81 1.0K
09:55 50.80 50.81 50.78 50.81 2.1K
09:57 50.78 50.81 50.78 50.81 2.4K
09:59 50.83 50.83 50.80 50.80 2.8K
10:00 50.81 50.81 50.73 50.73 2.4K
10:01 50.75 50.78 50.74 50.77 3.9K
10:02 50.74 50.74 50.74 50.74 0.2K
10:03 50.70 50.70 50.67 50.67 3.2K
10:04 50.65 50.66 50.65 50.66 4.7K
10:05 50.69 50.69 50.68 50.69 0.7K
10:06 50.77 50.77 50.77 50.77 3.1K
10:08 50.72 50.72 50.72 50.72 0.4K
10:09 50.72 50.72 50.72 50.72 0.7K
10:10 50.72 50.72 50.72 50.72 5.4K
10:11 50.71 50.71 50.71 50.71 0.6K
10:12 50.71 50.71 50.71 50.71 0.9K
10:14 50.69 50.69 50.69 50.69 1.6K
10:15 50.69 50.69 50.69 50.69 1.2K
10:19 50.72 50.72 50.70 50.70 5.2K
10:20 50.62 50.62 50.62 50.62 3.2K
10:21 50.60 50.62 50.60 50.62 4.4K
10:23 50.61 50.62 50.61 50.62 0.2K
10:24 50.61 50.61 50.61 50.61 0.7K
10:25 50.61 50.61 50.61 50.61 1.5K
10:26 50.64 50.66 50.64 50.66 1.5K
10:28 50.63 50.63 50.63 50.63 2.2K
10:30 50.61 50.61 50.61 50.61 2.0K
10:31 50.59 50.59 50.59 50.59 1.0K
10:32 50.60 50.60 50.60 50.60 1.8K
10:33 50.56 50.56 50.56 50.56 1.7K
10:34 50.57 50.57 50.57 50.57 0.3K
10:35 50.59 50.59 50.55 50.55 4.4K
10:37 50.60 50.60 50.60 50.60 0.2K
10:38 50.57 50.58 50.57 50.58 0.4K
10:39 50.56 50.57 50.56 50.57 0.3K
10:41 50.57 50.57 50.57 50.57 1.4K
10:42 50.58 50.58 50.58 50.58 2.3K
10:44 50.57 50.57 50.57 50.57 0.9K
10:45 50.57 50.57 50.55 50.55 3.8K
10:46 50.54 50.54 50.54 50.54 0.5K
10:48 50.53 50.56 50.53 50.56 1.9K
10:50 50.59 50.59 50.58 50.58 2.0K
10:51 50.58 50.59 50.58 50.59 1.0K
10:52 50.64 50.64 50.64 50.64 2.9K
10:53 50.62 50.64 50.62 50.64 1.9K
10:54 50.64 50.64 50.64 50.64 2.9K
10:55 50.64 50.64 50.58 50.58 14.7K
10:57 50.60 50.71 50.60 50.71 16.2K
10:58 50.69 50.69 50.66 50.69 6.1K
10:59 50.67 50.68 50.64 50.68 1.1K
11:00 50.61 50.61 50.60 50.60 2.1K
11:01 50.62 50.62 50.60 50.60 0.6K
11:03 50.63 50.65 50.63 50.65 1.1K
11:04 50.64 50.64 50.64 50.64 2.6K
11:06 50.65 50.65 50.65 50.65 0.7K
11:07 50.60 50.60 50.58 50.59 6.9K
11:08 50.62 50.62 50.62 50.62 0.8K
11:09 50.60 50.60 50.60 50.60 1.0K
11:11 50.61 50.61 50.61 50.61 0.1K
11:12 50.61 50.63 50.61 50.63 0.8K
11:13 50.62 50.70 50.62 50.70 2.1K
11:14 50.68 50.68 50.65 50.65 3.3K
11:15 50.63 50.65 50.63 50.65 1.1K
11:17 50.64 50.64 50.64 50.64 1.8K
11:19 50.68 50.70 50.68 50.68 2.0K
11:22 50.73 50.73 50.73 50.73 1.9K
11:23 50.72 50.72 50.72 50.72 1.4K
11:24 50.72 50.72 50.72 50.72 1.0K
11:25 50.69 50.69 50.68 50.68 0.5K
11:26 50.69 50.71 50.69 50.71 0.7K
11:27 50.71 50.71 50.71 50.71 0.3K
11:30 50.71 50.71 50.71 50.71 1.7K
11:31 50.64 50.67 50.64 50.67 8.4K
11:32 50.67 50.67 50.66 50.66 0.6K
11:33 50.69 50.69 50.69 50.69 1.5K
11:34 50.70 50.70 50.70 50.70 0.7K
11:35 50.71 50.76 50.71 50.76 1.3K
11:36 50.75 50.75 50.75 50.75 0.2K
11:37 50.75 50.75 50.75 50.75 0.4K
11:38 50.73 50.75 50.73 50.75 1.1K
11:39 50.79 50.79 50.79 50.79 0.7K
11:40 50.77 50.77 50.77 50.77 0.5K
11:41 50.80 50.80 50.77 50.78 3.5K
11:42 50.78 50.78 50.78 50.78 0.9K
11:43 50.79 50.80 50.79 50.80 1.0K
11:44 50.82 50.82 50.82 50.82 0.4K
11:45 50.82 50.82 50.82 50.82 0.2K
11:46 50.83 50.83 50.81 50.81 1.4K
11:47 50.82 50.83 50.82 50.83 9.6K
11:49 50.84 50.88 50.84 50.88 4.0K
11:50 50.90 50.90 50.90 50.90 8.2K
11:51 50.91 50.93 50.91 50.93 27.8K
11:52 50.94 50.96 50.94 50.96 1.0K
11:53 50.96 50.96 50.95 50.95 3.7K
11:55 50.98 50.99 50.98 50.99 8.6K
11:56 50.96 50.96 50.96 50.96 0.7K
11:57 50.96 50.97 50.94 50.94 1.5K
11:59 50.92 50.92 50.91 50.91 3.3K
12:00 50.91 50.91 50.88 50.88 3.6K
12:01 50.86 50.86 50.86 50.86 0.8K
12:02 50.85 50.85 50.85 50.85 0.2K
12:03 50.85 50.85 50.85 50.85 0.3K
12:04 50.81 50.83 50.81 50.83 1.5K
12:05 50.84 50.84 50.81 50.81 1.3K
12:06 50.83 50.83 50.81 50.81 3.6K
12:07 50.81 50.81 50.79 50.79 2.7K
12:09 50.79 50.79 50.79 50.79 0.2K
12:10 50.79 50.79 50.79 50.79 0.2K
12:11 50.79 50.79 50.79 50.79 2.7K
12:12 50.80 50.80 50.78 50.80 0.4K
12:13 50.80 50.80 50.79 50.80 3.2K
12:14 50.80 50.80 50.80 50.80 1.0K
12:15 50.81 50.81 50.81 50.81 1.0K
12:16 50.78 50.79 50.78 50.79 2.2K
12:18 50.79 50.79 50.79 50.79 0.4K
12:20 50.80 50.80 50.80 50.80 0.9K
12:21 50.80 50.80 50.80 50.80 1.4K
12:24 50.81 50.81 50.81 50.81 0.3K
12:25 50.78 50.78 50.78 50.78 1.7K
12:26 50.80 50.81 50.80 50.81 2.0K
12:27 50.82 50.82 50.82 50.82 1.9K
12:28 50.82 50.82 50.82 50.82 0.5K
12:29 50.84 50.84 50.83 50.83 4.3K
12:32 50.81 50.81 50.81 50.81 0.7K
12:33 50.79 50.79 50.79 50.79 2.1K
12:35 50.77 50.77 50.75 50.75 0.9K
12:37 50.75 50.79 50.75 50.79 2.1K
12:38 50.78 50.80 50.78 50.80 2.3K
12:39 50.82 50.82 50.82 50.82 0.8K
12:40 50.82 50.82 50.80 50.80 2.7K
12:41 50.78 50.78 50.78 50.78 0.7K
12:42 50.78 50.78 50.78 50.78 0.8K
12:43 50.78 50.78 50.78 50.78 0.8K
12:44 50.79 50.79 50.79 50.79 0.1K
12:45 50.79 50.80 50.75 50.75 8.3K
12:46 50.78 50.78 50.78 50.78 0.3K
12:47 50.78 50.79 50.78 50.79 1.0K
12:48 50.80 50.80 50.78 50.78 3.1K
12:49 50.79 50.79 50.78 50.78 2.1K
12:52 50.80 50.80 50.80 50.80 1.4K
12:53 50.82 50.82 50.82 50.82 1.7K
12:54 50.82 50.82 50.82 50.82 4.8K
12:56 50.85 50.87 50.85 50.87 2.4K
12:57 50.86 50.87 50.86 50.87 1.0K
12:58 50.89 50.89 50.89 50.89 0.8K
13:00 50.90 50.90 50.90 50.90 1.0K
13:01 50.87 50.87 50.86 50.86 2.7K
13:03 50.89 50.89 50.88 50.88 0.5K
13:04 50.89 50.89 50.89 50.89 0.1K
13:05 50.89 50.94 50.89 50.94 7.6K
13:06 50.91 50.92 50.90 50.92 2.9K
13:07 50.90 50.90 50.90 50.90 1.6K
13:12 50.87 50.87 50.87 50.87 0.6K
13:13 50.86 50.88 50.86 50.88 0.8K
13:14 50.90 50.90 50.88 50.88 1.8K
13:16 50.91 50.91 50.91 50.91 0.3K
13:17 50.92 50.92 50.89 50.89 2.7K
13:18 50.90 50.90 50.90 50.90 0.2K
13:19 50.90 50.90 50.90 50.90 0.2K
13:20 50.90 50.98 50.90 50.98 5.7K
13:21 50.98 50.98 50.98 50.98 0.6K
13:22 51.00 51.00 51.00 51.00 0.4K
13:24 50.94 51.03 50.94 51.03 1.4K
13:25 51.02 51.02 51.02 51.02 1.5K
13:28 51.04 51.04 51.04 51.04 1.2K
13:29 51.05 51.05 51.05 51.05 0.6K
13:30 51.04 51.04 50.98 50.98 3.6K
13:33 50.97 50.97 50.93 50.93 0.6K
13:34 50.93 50.93 50.91 50.91 0.8K
13:35 50.90 50.90 50.88 50.88 20.8K
13:36 50.88 50.88 50.88 50.88 0.3K
13:37 50.88 50.88 50.88 50.88 0.6K
13:38 50.91 50.91 50.91 50.91 1.2K
13:39 50.91 50.91 50.91 50.91 0.6K
13:41 50.91 50.91 50.91 50.91 2.4K
13:42 50.92 50.92 50.92 50.92 0.4K
13:43 50.92 50.92 50.92 50.92 0.3K
13:44 50.93 50.93 50.93 50.93 0.6K
13:45 50.92 50.92 50.92 50.92 1.3K
13:46 50.92 50.92 50.91 50.91 1.7K
13:47 50.92 50.92 50.90 50.90 0.2K
13:48 50.91 50.91 50.90 50.91 2.2K
13:50 50.91 50.91 50.91 50.91 0.1K
13:51 50.91 50.91 50.91 50.91 0.9K
13:52 50.89 50.91 50.89 50.91 1.8K
13:53 50.90 50.90 50.90 50.90 0.2K
13:54 50.90 50.90 50.89 50.89 1.0K
13:55 50.89 50.90 50.89 50.90 0.4K
13:56 50.90 50.90 50.90 50.90 1.0K
13:57 50.91 50.91 50.90 50.90 3.2K
13:59 50.86 50.86 50.86 50.86 0.1K
14:00 50.86 50.87 50.85 50.85 0.8K
14:01 50.85 50.86 50.85 50.86 1.8K
14:02 50.92 50.92 50.92 50.92 8.1K
14:04 50.90 50.91 50.89 50.91 0.9K
14:05 50.90 50.90 50.90 50.90 0.4K
14:07 50.90 50.90 50.89 50.89 1.7K
14:08 50.90 50.90 50.89 50.90 6.3K
14:09 50.91 50.91 50.91 50.91 1.6K
14:10 50.92 50.95 50.92 50.95 11.6K
14:11 50.93 50.93 50.93 50.93 1.3K
14:12 50.93 50.93 50.93 50.93 0.4K
14:13 50.90 50.90 50.90 50.90 2.4K
14:14 50.91 50.91 50.91 50.91 0.3K
14:15 50.88 50.88 50.88 50.88 1.3K
14:16 50.88 50.88 50.88 50.88 0.3K
14:17 50.88 50.88 50.88 50.88 1.4K
14:19 50.84 50.84 50.83 50.83 6.9K
14:20 50.82 50.82 50.82 50.82 2.0K
14:22 50.80 50.80 50.80 50.80 0.7K
14:24 50.81 50.94 50.81 50.94 10.4K
14:25 50.90 50.90 50.90 50.90 0.5K
14:26 50.90 50.90 50.86 50.86 0.8K
14:27 50.85 50.87 50.85 50.85 1.9K
14:29 50.84 50.89 50.84 50.89 0.9K
14:31 50.86 50.86 50.83 50.83 1.6K
14:32 50.86 50.88 50.86 50.88 2.5K
14:33 50.90 50.90 50.90 50.90 3.6K
14:35 50.92 50.92 50.90 50.91 5.0K
14:38 50.94 50.94 50.93 50.93 2.4K
14:39 50.98 50.99 50.98 50.99 0.2K
14:40 50.99 50.99 50.99 50.99 0.3K
14:41 50.95 50.95 50.95 50.95 0.7K
14:42 50.98 50.98 50.98 50.98 0.5K
14:43 50.98 50.98 50.98 50.98 0.5K
14:44 50.99 50.99 50.98 50.98 0.8K
14:45 50.99 51.00 50.99 51.00 1.3K
14:46 50.99 50.99 50.99 50.99 1.2K
14:47 50.99 51.00 50.99 51.00 1.3K
14:48 51.00 51.00 51.00 51.00 0.6K
14:49 51.00 51.00 50.99 50.99 2.3K
14:50 50.99 50.99 50.99 50.99 0.6K
14:51 50.99 50.99 50.99 50.99 1.5K
14:53 51.03 51.03 51.03 51.03 1.8K
14:54 51.03 51.05 51.03 51.05 6.0K
14:55 51.05 51.06 51.05 51.06 1.8K
14:56 51.04 51.04 51.03 51.03 3.2K
14:57 51.03 51.04 51.03 51.04 6.9K
14:58 51.05 51.05 51.03 51.03 2.1K
14:59 51.02 51.02 51.02 51.02 0.3K
15:00 51.02 51.04 51.02 51.04 1.7K
15:01 51.03 51.03 51.00 51.00 0.7K
15:02 51.00 51.00 50.99 50.99 2.8K
15:03 50.99 50.99 50.99 50.99 0.3K
15:04 51.01 51.01 50.96 50.96 2.6K
15:05 50.96 51.01 50.96 51.01 2.8K
15:06 50.99 50.99 50.99 50.99 4.4K
15:07 51.00 51.00 51.00 51.00 3.5K
15:08 51.00 51.01 51.00 51.01 2.8K
15:09 51.01 51.01 51.00 51.00 3.6K
15:10 51.02 51.03 51.00 51.02 3.4K
15:11 50.99 51.01 50.99 51.01 0.4K
15:12 51.01 51.01 50.99 50.99 1.0K
15:14 51.00 51.03 51.00 51.03 7.0K
15:15 51.02 51.02 51.01 51.01 0.7K
15:16 51.00 51.03 51.00 51.03 8.7K
15:17 51.02 51.02 51.02 51.02 1.5K
15:18 50.98 50.98 50.98 50.98 5.5K
15:19 50.98 50.99 50.98 50.98 0.4K
15:20 50.98 50.99 50.98 50.99 1.6K
15:21 51.01 51.01 51.00 51.00 2.3K
15:22 51.01 51.01 51.00 51.00 3.2K
15:23 50.98 50.98 50.98 50.98 1.2K
15:24 50.98 50.98 50.96 50.96 1.5K
15:25 50.96 50.96 50.96 50.96 0.9K
15:26 50.97 50.97 50.97 50.97 2.3K
15:27 50.97 50.97 50.95 50.95 2.5K
15:28 50.95 50.95 50.95 50.95 0.5K
15:29 50.95 50.95 50.95 50.95 0.2K
15:30 50.95 50.96 50.95 50.96 1.3K
15:31 50.96 50.96 50.96 50.96 0.3K
15:32 50.96 50.96 50.96 50.96 1.6K
15:33 50.97 50.98 50.96 50.98 3.6K
15:34 50.97 50.97 50.97 50.97 0.4K
15:35 50.97 50.98 50.96 50.96 2.6K
15:36 50.95 50.95 50.93 50.95 3.0K
15:37 50.96 50.96 50.96 50.96 2.2K
15:38 50.96 50.96 50.96 50.96 4.6K
15:39 50.97 50.98 50.97 50.97 1.3K
15:40 50.98 50.98 50.95 50.95 6.3K
15:41 50.95 50.95 50.94 50.95 1.1K
15:42 50.95 50.95 50.94 50.94 1.9K
15:43 50.93 50.95 50.93 50.95 2.8K
15:44 50.95 50.97 50.95 50.97 14.7K
15:45 50.96 50.96 50.95 50.96 1.2K
15:46 50.93 50.93 50.88 50.89 5.3K
15:47 50.89 50.89 50.89 50.89 1.4K
15:48 50.89 50.92 50.89 50.92 5.0K
15:49 50.92 50.92 50.91 50.92 4.3K
15:50 50.92 50.92 50.88 50.88 5.2K
15:51 50.86 50.86 50.83 50.85 9.5K
15:52 50.86 50.86 50.84 50.86 4.4K
15:53 50.88 50.89 50.88 50.88 2.0K
15:54 50.89 50.93 50.89 50.91 7.4K
15:55 50.90 50.91 50.90 50.90 4.3K
15:56 50.89 50.89 50.87 50.87 5.2K
15:57 50.88 50.89 50.87 50.89 11.3K
15:58 50.90 50.91 50.89 50.91 11.3K
15:59 50.89 50.97 50.89 50.96 66.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available