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 50.75 50.79 50.75 50.79 6.1K
09:31 50.87 50.93 50.87 50.93 1.5K
09:33 50.88 50.96 50.83 50.83 3.0K
09:34 50.95 50.95 50.95 50.95 0.2K
09:35 50.87 50.88 50.87 50.87 1.1K
09:36 50.87 50.87 50.85 50.85 0.5K
09:37 50.83 50.83 50.82 50.82 3.5K
09:39 50.77 50.77 50.77 50.77 2.0K
09:40 50.79 50.81 50.78 50.78 2.0K
09:41 50.78 50.78 50.78 50.78 0.2K
09:42 50.78 50.78 50.78 50.78 0.2K
09:43 50.78 50.78 50.78 50.78 0.5K
09:44 50.81 50.89 50.80 50.89 6.1K
09:46 50.87 50.87 50.87 50.87 0.9K
09:47 50.79 50.79 50.79 50.79 0.3K
09:48 50.80 50.80 50.77 50.78 2.4K
09:49 50.77 50.77 50.76 50.76 2.4K
09:50 50.77 50.77 50.76 50.76 1.8K
09:51 50.78 50.78 50.78 50.78 0.5K
09:52 50.78 50.78 50.77 50.77 0.8K
09:53 50.77 50.77 50.75 50.75 0.9K
09:54 50.76 50.76 50.76 50.76 1.5K
09:55 50.79 50.79 50.76 50.79 1.9K
09:56 50.76 50.76 50.76 50.76 0.9K
09:57 50.78 50.78 50.78 50.78 0.2K
09:58 50.78 50.78 50.75 50.75 5.4K
09:59 50.73 50.73 50.70 50.70 2.0K
10:00 50.71 50.74 50.71 50.74 9.8K
10:01 50.73 50.81 50.73 50.76 3.4K
10:02 50.80 50.80 50.70 50.70 1.9K
10:03 50.67 50.73 50.67 50.67 3.6K
10:05 50.72 50.72 50.66 50.67 4.3K
10:06 50.68 50.68 50.68 50.68 1.0K
10:07 50.70 50.70 50.61 50.61 6.0K
10:08 50.58 50.58 50.58 50.58 10.3K
10:09 50.59 50.59 50.58 50.58 2.7K
10:10 50.60 50.60 50.60 50.60 4.0K
10:12 50.60 50.60 50.60 50.60 0.6K
10:14 50.60 50.62 50.60 50.62 0.7K
10:15 50.62 50.62 50.62 50.62 0.2K
10:16 50.60 50.60 50.60 50.60 0.8K
10:17 50.63 50.66 50.63 50.66 4.4K
10:18 50.66 50.66 50.66 50.66 0.4K
10:19 50.65 50.65 50.63 50.63 2.6K
10:20 50.69 50.69 50.61 50.65 3.5K
10:21 50.65 50.65 50.65 50.65 4.7K
10:22 50.71 50.71 50.71 50.71 0.4K
10:23 50.72 50.72 50.70 50.70 0.4K
10:24 50.70 50.76 50.65 50.70 3.3K
10:26 50.70 50.70 50.70 50.70 0.5K
10:29 50.70 50.70 50.69 50.69 0.5K
10:30 50.65 50.65 50.65 50.65 0.7K
10:31 50.66 50.66 50.65 50.65 1.0K
10:32 50.67 50.68 50.65 50.65 0.6K
10:33 50.68 50.69 50.68 50.69 1.7K
10:34 50.69 50.69 50.69 50.69 0.2K
10:35 50.72 50.72 50.72 50.72 0.5K
10:36 50.74 50.74 50.74 50.74 0.4K
10:37 50.78 50.78 50.78 50.78 0.6K
10:38 50.77 50.77 50.75 50.75 0.3K
10:39 50.78 50.78 50.78 50.78 0.7K
10:40 50.79 50.79 50.79 50.79 2.6K
10:41 50.80 50.80 50.80 50.80 0.5K
10:43 50.80 50.80 50.80 50.80 0.5K
10:44 50.81 50.81 50.81 50.81 0.2K
10:45 50.81 50.81 50.81 50.81 0.6K
10:46 50.81 50.82 50.81 50.81 1.2K
10:47 50.80 50.80 50.80 50.80 0.1K
10:48 50.83 50.90 50.83 50.90 2.8K
10:49 50.86 50.86 50.86 50.86 1.2K
10:50 50.82 50.82 50.82 50.82 0.9K
10:51 50.85 50.86 50.85 50.86 2.7K
10:53 50.82 50.85 50.82 50.85 0.3K
10:54 50.85 50.85 50.85 50.85 0.3K
10:55 50.87 50.87 50.87 50.87 0.5K
10:57 50.86 50.86 50.86 50.86 0.2K
10:59 50.85 50.85 50.85 50.85 0.4K
11:00 50.83 50.83 50.80 50.80 17.5K
11:01 50.83 50.83 50.83 50.83 0.2K
11:02 50.82 50.82 50.82 50.82 0.7K
11:03 50.87 50.87 50.87 50.87 2.4K
11:04 50.87 50.87 50.87 50.87 0.3K
11:05 50.87 50.87 50.87 50.87 0.8K
11:06 50.85 50.85 50.85 50.85 2.6K
11:07 50.83 50.83 50.83 50.83 0.8K
11:08 50.82 50.83 50.82 50.83 0.6K
11:09 50.83 50.83 50.83 50.83 0.2K
11:11 50.83 50.83 50.83 50.83 0.1K
11:13 50.83 50.86 50.80 50.80 1.4K
11:16 50.84 50.84 50.83 50.83 2.4K
11:18 50.83 50.85 50.83 50.84 2.4K
11:25 50.80 50.80 50.80 50.80 0.4K
11:28 50.84 50.84 50.84 50.84 0.7K
11:30 50.82 50.82 50.82 50.82 5.3K
11:31 50.80 50.80 50.80 50.80 2.3K
11:34 50.84 50.84 50.84 50.84 1.0K
11:35 50.83 50.84 50.82 50.82 1.4K
11:36 50.84 50.84 50.77 50.77 1.7K
11:37 50.76 50.79 50.76 50.79 1.3K
11:39 50.80 50.80 50.80 50.80 0.2K
11:41 50.79 50.80 50.79 50.80 0.5K
11:42 50.79 50.79 50.79 50.79 1.5K
11:45 50.83 50.83 50.83 50.83 1.2K
11:48 50.85 50.85 50.85 50.85 0.2K
11:50 50.85 50.86 50.83 50.83 2.1K
11:56 50.85 50.85 50.85 50.85 0.6K
11:57 50.85 50.85 50.85 50.85 1.0K
11:58 50.85 50.85 50.85 50.85 0.5K
12:00 50.83 50.83 50.82 50.81 0.6K
12:05 50.81 50.81 50.81 50.81 0.5K
12:06 50.83 50.83 50.83 50.83 0.9K
12:10 50.82 50.82 50.82 50.82 0.3K
12:11 50.82 50.82 50.82 50.82 1.4K
12:14 50.80 50.80 50.80 50.80 0.2K
12:17 50.78 50.78 50.73 50.73 8.9K
12:18 50.69 50.69 50.68 50.68 23.8K
12:21 50.73 50.73 50.73 50.73 1.5K
12:24 50.74 50.74 50.74 50.74 1.1K
12:27 50.76 50.76 50.76 50.76 1.3K
12:29 50.77 50.77 50.77 50.77 0.1K
12:30 50.80 50.80 50.80 50.80 0.2K
12:31 50.79 50.79 50.79 50.79 0.3K
12:35 50.80 50.80 50.80 50.80 1.1K
12:38 50.76 50.76 50.76 50.76 0.2K
12:40 50.75 50.75 50.75 50.75 1.6K
12:41 50.74 50.74 50.74 50.74 0.2K
12:42 50.76 50.76 50.75 50.75 0.7K
12:43 50.74 50.74 50.74 50.74 0.6K
12:46 50.73 50.73 50.73 50.73 0.3K
12:47 50.75 50.75 50.74 50.74 0.7K
12:48 50.75 50.75 50.75 50.75 0.2K
12:49 50.75 50.75 50.75 50.75 0.3K
12:51 50.73 50.73 50.73 50.73 1.7K
12:53 50.71 50.71 50.70 50.70 2.0K
12:54 50.70 50.70 50.70 50.70 0.5K
12:56 50.70 50.70 50.69 50.69 0.9K
12:58 50.70 50.70 50.69 50.69 1.5K
12:59 50.70 50.70 50.70 50.70 0.9K
13:01 50.68 50.68 50.66 50.66 2.3K
13:05 50.65 50.65 50.65 50.65 0.3K
13:08 50.69 50.69 50.69 50.69 0.7K
13:09 50.70 50.70 50.70 50.70 0.5K
13:10 50.67 50.67 50.67 50.67 1.9K
13:11 50.65 50.65 50.65 50.65 0.4K
13:12 50.66 50.66 50.65 50.65 1.2K
13:13 50.65 50.66 50.64 50.64 1.4K
13:14 50.65 50.65 50.65 50.65 0.3K
13:15 50.64 50.64 50.64 50.64 0.3K
13:16 50.65 50.65 50.64 50.64 0.6K
13:18 50.63 50.63 50.63 50.63 0.3K
13:20 50.66 50.66 50.66 50.66 0.3K
13:21 50.67 50.67 50.67 50.67 1.2K
13:22 50.70 50.70 50.70 50.70 0.8K
13:23 50.68 50.68 50.67 50.67 1.1K
13:24 50.68 50.68 50.65 50.65 1.1K
13:25 50.68 50.68 50.68 50.68 7.5K
13:26 50.65 50.65 50.65 50.65 4.5K
13:27 50.63 50.67 50.63 50.67 0.4K
13:28 50.65 50.65 50.64 50.64 1.0K
13:29 50.64 50.64 50.63 50.63 0.7K
13:30 50.63 50.64 50.63 50.64 0.8K
13:31 50.64 50.64 50.63 50.64 0.6K
13:32 50.65 50.65 50.65 50.65 0.7K
13:33 50.67 50.67 50.60 50.60 4.0K
13:34 50.58 50.58 50.58 50.58 0.4K
13:35 50.58 50.58 50.55 50.58 4.2K
13:36 50.58 50.58 50.55 50.55 2.5K
13:37 50.58 50.60 50.58 50.60 2.7K
13:38 50.61 50.62 50.61 50.62 2.3K
13:39 50.61 50.61 50.61 50.61 1.2K
13:40 50.64 50.64 50.61 50.61 0.5K
13:41 50.62 50.62 50.62 50.62 0.5K
13:42 50.64 50.64 50.61 50.61 0.3K
13:43 50.63 50.63 50.61 50.61 1.0K
13:44 50.64 50.64 50.64 50.64 0.3K
13:45 50.64 50.64 50.64 50.64 0.1K
13:46 50.65 50.67 50.65 50.67 3.3K
13:47 50.73 50.73 50.66 50.66 1.1K
13:48 50.67 50.68 50.67 50.68 0.8K
13:49 50.66 50.66 50.66 50.66 0.4K
13:51 50.66 50.66 50.66 50.66 0.3K
13:53 50.67 50.67 50.67 50.67 0.6K
13:54 50.68 50.68 50.68 50.68 1.0K
13:55 50.68 50.68 50.68 50.68 1.1K
13:57 50.68 50.68 50.68 50.68 0.7K
13:59 50.65 50.65 50.63 50.63 3.4K
14:01 50.64 50.64 50.64 50.64 0.1K
14:03 50.66 50.66 50.63 50.63 0.3K
14:04 50.66 50.68 50.64 50.64 0.3K
14:05 50.66 50.66 50.66 50.66 0.8K
14:06 50.64 50.64 50.64 50.64 0.2K
14:07 50.64 50.66 50.64 50.66 0.8K
14:08 50.65 50.65 50.65 50.65 0.4K
14:09 50.67 50.67 50.67 50.67 1.6K
14:10 50.66 50.66 50.66 50.66 0.7K
14:16 50.65 50.65 50.65 50.65 0.3K
14:17 50.67 50.67 50.67 50.67 0.1K
14:18 50.66 50.66 50.65 50.65 0.6K
14:20 50.66 50.66 50.65 50.66 1.6K
14:21 50.66 50.66 50.66 50.66 0.7K
14:22 50.64 50.66 50.64 50.66 0.2K
14:23 50.66 50.66 50.64 50.64 1.1K
14:27 50.65 50.65 50.65 50.65 0.2K
14:28 50.65 50.65 50.65 50.65 0.8K
14:29 50.64 50.68 50.64 50.67 2.5K
14:30 50.70 50.70 50.70 50.70 0.7K
14:31 50.69 50.69 50.68 50.68 1.9K
14:35 50.70 50.70 50.70 50.70 0.6K
14:36 50.71 50.72 50.71 50.72 0.7K
14:38 50.71 50.71 50.71 50.71 0.8K
14:40 50.72 50.72 50.72 50.72 0.2K
14:43 50.69 50.70 50.69 50.70 1.8K
14:45 50.72 50.72 50.71 50.71 0.4K
14:46 50.71 50.71 50.71 50.71 0.3K
14:47 50.70 50.70 50.70 50.70 0.1K
14:48 50.73 50.73 50.71 50.71 2.3K
14:49 50.70 50.70 50.70 50.70 0.3K
14:50 50.72 50.72 50.71 50.72 0.7K
14:51 50.71 50.71 50.71 50.71 3.7K
14:54 50.68 50.68 50.68 50.68 0.3K
14:55 50.69 50.69 50.68 50.68 1.4K
14:56 50.68 50.69 50.68 50.69 0.6K
14:57 50.68 50.68 50.68 50.68 1.9K
15:00 50.69 50.69 50.68 50.68 0.5K
15:01 50.67 50.67 50.67 50.67 0.4K
15:02 50.69 50.69 50.69 50.69 0.3K
15:03 50.69 50.69 50.66 50.66 4.6K
15:04 50.67 50.68 50.67 50.68 2.3K
15:05 50.69 50.70 50.69 50.70 1.3K
15:08 50.70 50.71 50.70 50.71 1.1K
15:10 50.69 50.69 50.69 50.69 1.0K
15:11 50.70 50.70 50.70 50.70 0.7K
15:12 50.67 50.67 50.67 50.67 2.8K
15:17 50.65 50.66 50.65 50.66 2.9K
15:18 50.68 50.68 50.67 50.67 2.3K
15:20 50.67 50.68 50.66 50.67 4.9K
15:21 50.70 50.70 50.68 50.68 1.0K
15:22 50.69 50.69 50.69 50.69 0.7K
15:23 50.69 50.69 50.69 50.69 1.6K
15:25 50.69 50.69 50.69 50.69 1.0K
15:26 50.69 50.70 50.69 50.69 1.5K
15:27 50.71 50.71 50.71 50.71 0.9K
15:28 50.71 50.71 50.70 50.70 4.2K
15:29 50.69 50.69 50.69 50.69 0.5K
15:30 50.71 50.74 50.71 50.74 6.7K
15:31 50.73 50.73 50.73 50.73 1.0K
15:32 50.73 50.73 50.70 50.70 1.8K
15:34 50.72 50.73 50.72 50.73 3.9K
15:35 50.72 50.72 50.72 50.72 1.3K
15:37 50.71 50.71 50.71 50.71 0.5K
15:40 50.71 50.71 50.71 50.71 0.3K
15:41 50.71 50.72 50.70 50.70 1.5K
15:42 50.70 50.71 50.70 50.71 1.6K
15:43 50.71 50.71 50.71 50.71 1.8K
15:44 50.70 50.71 50.70 50.71 1.6K
15:45 50.69 50.71 50.69 50.70 9.0K
15:47 50.69 50.69 50.69 50.69 3.9K
15:48 50.71 50.71 50.71 50.71 0.1K
15:49 50.70 50.70 50.70 50.70 0.1K
15:50 50.69 50.69 50.67 50.67 4.9K
15:51 50.66 50.69 50.66 50.69 2.2K
15:52 50.67 50.68 50.67 50.68 1.0K
15:53 50.68 50.68 50.68 50.68 1.3K
15:54 50.68 50.69 50.68 50.69 3.4K
15:55 50.71 50.74 50.71 50.73 6.5K
15:56 50.74 50.75 50.74 50.75 1.3K
15:57 50.73 50.74 50.72 50.74 8.1K
15:58 50.77 50.78 50.76 50.76 19.3K
15:59 50.75 50.76 50.71 50.76 615.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available