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
09:31 50.48 50.49 50.36 50.36 19.8K
09:32 50.40 50.40 50.33 50.33 1.7K
09:33 50.40 50.42 50.39 50.39 4.2K
09:35 50.34 50.43 50.34 50.43 3.3K
09:36 50.38 50.38 50.37 50.37 8.8K
09:37 50.37 50.37 50.37 50.37 1.3K
09:38 50.37 50.44 50.37 50.44 2.8K
09:39 50.37 50.37 50.37 50.37 2.6K
09:40 50.37 50.37 50.37 50.37 0.2K
09:41 50.47 50.47 50.44 50.44 8.2K
09:42 50.42 50.42 50.42 50.42 0.6K
09:43 50.42 50.42 50.42 50.42 0.5K
09:44 50.42 50.42 50.38 50.42 4.5K
09:46 50.38 50.44 50.38 50.44 6.9K
09:47 50.42 50.42 50.39 50.39 2.4K
09:48 50.34 50.43 50.34 50.43 3.3K
09:49 50.44 50.46 50.44 50.46 1.9K
09:51 50.43 50.47 50.43 50.47 14.4K
09:52 50.46 50.46 50.46 50.46 2.0K
09:53 50.57 50.58 50.57 50.58 1.7K
09:54 50.58 50.58 50.58 50.58 10.5K
09:55 50.63 50.63 50.52 50.52 2.1K
09:56 50.62 50.63 50.57 50.63 1.8K
09:57 50.57 50.61 50.57 50.57 1.2K
09:58 50.57 50.59 50.56 50.56 5.0K
09:59 50.54 50.54 50.49 50.51 9.4K
10:00 50.49 50.51 50.47 50.51 5.0K
10:01 50.49 50.52 50.49 50.52 7.8K
10:02 50.48 50.57 50.48 50.57 11.5K
10:03 50.53 50.56 50.50 50.56 8.3K
10:04 50.57 50.58 50.55 50.58 3.9K
10:05 50.56 50.60 50.56 50.59 4.9K
10:06 50.57 50.57 50.57 50.57 0.8K
10:07 50.57 50.59 50.54 50.54 3.9K
10:08 50.60 50.61 50.58 50.61 5.0K
10:09 50.58 50.60 50.56 50.56 2.0K
10:10 50.56 50.56 50.56 50.56 0.7K
10:11 50.62 50.62 50.56 50.56 0.6K
10:12 50.62 50.62 50.58 50.58 1.2K
10:13 50.63 50.68 50.58 50.68 1.2K
10:14 50.59 50.59 50.58 50.58 0.9K
10:15 50.59 50.59 50.59 50.59 1.1K
10:16 50.59 50.60 50.59 50.60 1.5K
10:17 50.64 50.64 50.64 50.64 0.8K
10:18 50.67 50.67 50.61 50.67 2.0K
10:19 50.60 50.64 50.60 50.64 1.2K
10:22 50.60 50.68 50.60 50.68 1.2K
10:23 50.64 50.67 50.64 50.64 1.5K
10:24 50.64 50.68 50.64 50.68 1.7K
10:25 50.64 50.64 50.64 50.64 0.3K
10:26 50.64 50.65 50.63 50.63 0.8K
10:27 50.63 50.66 50.63 50.66 6.5K
10:28 50.68 50.72 50.68 50.72 3.0K
10:29 50.72 50.72 50.72 50.72 1.0K
10:30 50.73 50.75 50.73 50.75 4.4K
10:31 50.75 50.79 50.75 50.79 2.6K
10:32 50.81 50.82 50.81 50.82 3.1K
10:33 50.78 50.78 50.78 50.78 2.5K
10:34 50.75 50.75 50.71 50.71 3.5K
10:35 50.71 50.73 50.71 50.73 0.8K
10:36 50.70 50.75 50.70 50.70 2.0K
10:37 50.71 50.71 50.68 50.68 2.2K
10:38 50.70 50.70 50.62 50.62 0.8K
10:39 50.65 50.65 50.65 50.65 1.0K
10:40 50.65 50.65 50.63 50.63 1.7K
10:41 50.63 50.63 50.60 50.60 2.7K
10:42 50.55 50.58 50.55 50.58 1.6K
10:43 50.55 50.55 50.55 50.55 1.7K
10:45 50.53 50.53 50.53 50.53 0.9K
10:46 50.53 50.53 50.53 50.53 0.4K
10:47 50.53 50.53 50.49 50.49 0.7K
10:48 50.48 50.48 50.43 50.46 8.6K
10:49 50.49 50.51 50.49 50.50 2.5K
10:50 50.50 50.56 50.50 50.56 1.8K
10:51 50.55 50.57 50.55 50.55 0.6K
10:52 50.59 50.59 50.58 50.58 1.5K
10:53 50.56 50.56 50.56 50.56 1.5K
10:54 50.57 50.60 50.57 50.60 5.8K
10:55 50.60 50.63 50.60 50.63 2.3K
10:56 50.62 50.65 50.62 50.65 1.9K
10:57 50.66 50.66 50.66 50.66 1.3K
10:58 50.66 50.67 50.61 50.65 10.4K
10:59 50.65 50.67 50.65 50.67 2.3K
11:00 50.66 50.66 50.66 50.66 1.7K
11:01 50.67 50.69 50.67 50.69 0.6K
11:02 50.69 50.69 50.69 50.69 0.4K
11:03 50.69 50.70 50.69 50.70 0.9K
11:04 50.70 50.70 50.70 50.70 0.5K
11:05 50.70 50.74 50.70 50.72 9.3K
11:06 50.74 50.74 50.71 50.71 1.7K
11:07 50.70 50.70 50.68 50.69 2.7K
11:08 50.69 50.69 50.69 50.69 0.2K
11:09 50.71 50.71 50.71 50.71 2.0K
11:10 50.71 50.73 50.71 50.73 1.2K
11:11 50.71 50.71 50.70 50.70 1.5K
11:12 50.69 50.71 50.69 50.71 1.2K
11:14 50.68 50.68 50.67 50.67 1.7K
11:15 50.66 50.66 50.64 50.64 1.9K
11:17 50.63 50.63 50.62 50.62 0.6K
11:18 50.63 50.63 50.63 50.63 1.4K
11:20 50.58 50.58 50.57 50.57 8.3K
11:21 50.56 50.61 50.56 50.59 2.2K
11:22 50.62 50.63 50.59 50.59 2.9K
11:23 50.57 50.61 50.57 50.57 1.3K
11:24 50.57 50.57 50.57 50.57 1.6K
11:25 50.57 50.57 50.56 50.56 2.2K
11:26 50.56 50.56 50.56 50.56 1.0K
11:27 50.56 50.56 50.53 50.53 1.3K
11:29 50.50 50.50 50.50 50.50 0.2K
11:30 50.50 50.54 50.50 50.52 2.3K
11:31 50.51 50.53 50.51 50.53 1.1K
11:33 50.53 50.54 50.53 50.54 2.4K
11:34 50.56 50.56 50.56 50.56 0.1K
11:35 50.54 50.57 50.54 50.57 1.4K
11:36 50.57 50.57 50.57 50.57 1.6K
11:37 50.57 50.57 50.56 50.56 1.4K
11:39 50.54 50.54 50.53 50.53 0.6K
11:40 50.52 50.52 50.52 50.52 1.3K
11:41 50.52 50.52 50.52 50.52 0.7K
11:42 50.54 50.54 50.51 50.53 2.0K
11:43 50.53 50.53 50.53 50.53 0.9K
11:44 50.51 50.51 50.51 50.51 0.2K
11:45 50.52 50.52 50.52 50.52 0.7K
11:46 50.53 50.53 50.50 50.50 1.2K
11:47 50.51 50.51 50.51 50.51 0.1K
11:48 50.53 50.55 50.53 50.55 2.0K
11:49 50.56 50.56 50.56 50.56 0.9K
11:50 50.58 50.61 50.58 50.61 1.4K
11:51 50.59 50.59 50.59 50.59 0.8K
11:52 50.59 50.60 50.59 50.59 1.1K
11:53 50.58 50.58 50.58 50.58 0.2K
11:54 50.56 50.56 50.55 50.55 1.3K
11:55 50.55 50.55 50.55 50.55 2.2K
11:56 50.55 50.56 50.55 50.56 2.9K
11:57 50.56 50.56 50.54 50.56 0.8K
11:58 50.55 50.55 50.55 50.55 1.4K
11:59 50.54 50.56 50.54 50.56 1.1K
12:00 50.56 50.56 50.55 50.55 1.9K
12:01 50.55 50.55 50.55 50.55 1.6K
12:02 50.56 50.58 50.56 50.58 5.0K
12:03 50.61 50.61 50.61 50.61 0.9K
12:04 50.61 50.61 50.59 50.59 1.7K
12:05 50.61 50.61 50.56 50.56 0.9K
12:06 50.59 50.60 50.57 50.57 5.3K
12:07 50.56 50.56 50.53 50.53 2.6K
12:08 50.53 50.53 50.53 50.53 0.4K
12:09 50.53 50.55 50.53 50.54 1.6K
12:11 50.54 50.54 50.54 50.54 0.9K
12:12 50.53 50.53 50.53 50.53 0.1K
12:13 50.52 50.52 50.52 50.52 0.7K
12:14 50.52 50.54 50.52 50.54 0.4K
12:15 50.55 50.55 50.55 50.55 6.3K
12:16 50.55 50.56 50.54 50.56 2.6K
12:18 50.54 50.56 50.54 50.56 3.1K
12:19 50.56 50.56 50.56 50.56 0.5K
12:20 50.56 50.56 50.54 50.54 0.3K
12:21 50.57 50.57 50.54 50.54 0.4K
12:22 50.57 50.57 50.56 50.57 2.0K
12:24 50.56 50.57 50.56 50.57 1.8K
12:25 50.56 50.57 50.56 50.57 0.9K
12:26 50.58 50.58 50.58 50.58 1.6K
12:27 50.59 50.59 50.59 50.59 4.2K
12:29 50.60 50.60 50.60 50.60 0.9K
12:30 50.59 50.59 50.59 50.59 0.3K
12:31 50.59 50.59 50.59 50.59 0.6K
12:32 50.58 50.58 50.58 50.58 0.4K
12:33 50.57 50.57 50.57 50.57 1.0K
12:34 50.57 50.57 50.57 50.57 5.0K
12:37 50.57 50.57 50.57 50.57 1.3K
12:38 50.58 50.58 50.58 50.58 0.8K
12:39 50.60 50.60 50.60 50.60 0.8K
12:40 50.58 50.58 50.58 50.58 0.4K
12:42 50.60 50.60 50.55 50.55 0.6K
12:43 50.55 50.55 50.55 50.55 0.5K
12:44 50.57 50.57 50.57 50.57 0.8K
12:45 50.55 50.57 50.55 50.56 4.2K
12:49 50.51 50.51 50.51 50.51 13.4K
12:50 50.55 50.55 50.55 50.55 16.7K
12:51 50.55 50.57 50.55 50.57 9.3K
12:52 50.58 50.58 50.57 50.57 0.9K
12:53 50.59 50.62 50.59 50.62 3.0K
12:54 50.59 50.59 50.59 50.59 0.2K
12:55 50.59 50.60 50.56 50.56 1.7K
12:56 50.56 50.57 50.54 50.57 1.9K
12:57 50.54 50.54 50.54 50.54 0.6K
12:58 50.54 50.54 50.53 50.53 0.6K
12:59 50.56 50.58 50.54 50.56 4.4K
13:01 50.57 50.58 50.57 50.58 0.6K
13:02 50.58 50.58 50.58 50.58 0.1K
13:03 50.58 50.61 50.58 50.58 0.6K
13:04 50.62 50.62 50.62 50.62 0.7K
13:05 50.60 50.60 50.60 50.60 0.8K
13:07 50.60 50.60 50.60 50.60 0.2K
13:08 50.59 50.60 50.59 50.60 0.5K
13:09 50.60 50.60 50.60 50.60 1.5K
13:10 50.60 50.60 50.60 50.60 0.3K
13:11 50.60 50.63 50.60 50.63 0.9K
13:12 50.59 50.59 50.59 50.59 0.4K
13:13 50.58 50.58 50.58 50.58 1.0K
13:15 50.58 50.58 50.58 50.58 1.5K
13:17 50.57 50.57 50.57 50.57 0.1K
13:18 50.57 50.58 50.57 50.58 3.0K
13:19 50.64 50.64 50.64 50.64 0.5K
13:21 50.66 50.66 50.66 50.66 0.5K
13:22 50.62 50.62 50.62 50.62 1.2K
13:23 50.65 50.65 50.65 50.65 0.6K
13:24 50.65 50.66 50.64 50.66 3.4K
13:25 50.63 50.63 50.63 50.63 1.5K
13:27 50.59 50.60 50.59 50.60 0.8K
13:28 50.60 50.60 50.60 50.60 1.9K
13:29 50.59 50.59 50.56 50.56 5.4K
13:30 50.56 50.56 50.56 50.56 1.0K
13:31 50.58 50.58 50.55 50.55 1.5K
13:32 50.58 50.58 50.55 50.55 0.8K
13:33 50.58 50.58 50.56 50.56 0.8K
13:34 50.55 50.57 50.55 50.57 12.8K
13:35 50.57 50.59 50.57 50.59 2.4K
13:36 50.60 50.60 50.59 50.59 0.9K
13:37 50.59 50.59 50.57 50.57 3.2K
13:38 50.61 50.61 50.61 50.61 0.2K
13:39 50.60 50.60 50.58 50.58 2.8K
13:40 50.58 50.58 50.58 50.58 5.7K
13:41 50.58 50.58 50.58 50.58 2.4K
13:42 50.55 50.55 50.55 50.55 3.9K
13:43 50.57 50.57 50.57 50.57 1.7K
13:45 50.58 50.59 50.58 50.59 3.9K
13:47 50.58 50.63 50.58 50.63 12.1K
13:49 50.66 50.66 50.66 50.66 2.6K
13:51 50.65 50.65 50.65 50.65 0.2K
13:52 50.68 50.68 50.68 50.68 0.4K
13:54 50.64 50.64 50.63 50.64 4.2K
13:55 50.64 50.64 50.63 50.63 0.6K
13:56 50.63 50.66 50.63 50.66 3.1K
13:59 50.67 50.67 50.66 50.66 0.6K
14:00 50.69 50.70 50.69 50.70 1.7K
14:02 50.69 50.70 50.69 50.70 3.5K
14:03 50.69 50.72 50.69 50.72 4.1K
14:06 50.70 50.71 50.70 50.71 3.0K
14:08 50.66 50.66 50.66 50.66 1.6K
14:10 50.63 50.63 50.63 50.63 0.3K
14:11 50.65 50.66 50.65 50.66 0.9K
14:12 50.66 50.68 50.66 50.68 2.6K
14:13 50.67 50.67 50.67 50.67 0.5K
14:14 50.69 50.69 50.69 50.69 0.3K
14:15 50.68 50.68 50.66 50.66 1.0K
14:16 50.67 50.67 50.65 50.65 0.8K
14:17 50.64 50.64 50.64 50.64 1.9K
14:18 50.66 50.66 50.66 50.66 1.0K
14:19 50.65 50.65 50.65 50.65 0.1K
14:20 50.64 50.64 50.64 50.64 0.5K
14:21 50.63 50.65 50.63 50.63 0.6K
14:22 50.62 50.62 50.61 50.61 2.0K
14:23 50.61 50.61 50.61 50.61 0.3K
14:24 50.63 50.64 50.61 50.64 2.0K
14:25 50.64 50.64 50.64 50.64 5.6K
14:26 50.64 50.64 50.64 50.64 0.7K
14:28 50.65 50.65 50.65 50.65 2.3K
14:30 50.62 50.64 50.62 50.64 1.0K
14:31 50.64 50.64 50.64 50.64 1.3K
14:32 50.70 50.70 50.70 50.70 26.0K
14:33 50.70 50.74 50.70 50.74 9.3K
14:34 50.74 50.74 50.72 50.73 3.0K
14:35 50.77 50.80 50.77 50.80 32.6K
14:36 50.80 50.85 50.80 50.85 9.8K
14:37 50.84 50.84 50.83 50.83 8.7K
14:38 50.82 50.87 50.82 50.86 24.9K
14:40 50.85 50.85 50.84 50.85 8.4K
14:41 50.85 50.85 50.81 50.83 9.8K
14:43 50.83 50.83 50.82 50.83 1.4K
14:44 50.82 50.82 50.81 50.81 2.5K
14:45 50.81 50.81 50.81 50.81 0.3K
14:46 50.81 50.82 50.80 50.82 1.4K
14:47 50.84 50.84 50.84 50.84 1.1K
14:48 50.84 50.84 50.84 50.84 0.4K
14:49 50.86 50.86 50.86 50.86 3.7K
14:50 50.86 50.86 50.83 50.83 3.5K
14:51 50.81 50.81 50.77 50.77 1.1K
14:52 50.81 50.83 50.81 50.83 1.0K
14:53 50.81 50.81 50.81 50.81 1.0K
14:54 50.82 50.84 50.82 50.84 1.0K
14:55 50.82 50.82 50.80 50.81 15.4K
14:56 50.82 50.85 50.82 50.85 5.5K
14:57 50.84 50.84 50.84 50.84 0.6K
14:58 50.85 50.85 50.84 50.84 1.4K
14:59 50.85 50.85 50.85 50.85 0.4K
15:00 50.85 50.85 50.85 50.85 2.3K
15:02 50.85 50.85 50.85 50.85 9.8K
15:03 50.82 50.82 50.82 50.82 7.1K
15:05 50.82 50.82 50.81 50.81 1.0K
15:06 50.81 50.81 50.80 50.81 2.4K
15:09 50.84 50.84 50.84 50.84 0.1K
15:10 50.84 50.85 50.84 50.84 4.2K
15:11 50.85 50.85 50.84 50.84 1.1K
15:12 50.84 50.84 50.84 50.84 3.2K
15:13 50.87 50.88 50.87 50.88 2.3K
15:14 50.86 50.86 50.86 50.86 2.4K
15:15 50.85 50.85 50.83 50.85 2.7K
15:16 50.83 50.84 50.83 50.84 4.8K
15:17 50.82 50.82 50.78 50.78 2.1K
15:18 50.82 50.82 50.79 50.79 1.7K
15:19 50.82 50.83 50.82 50.82 1.0K
15:20 50.82 50.82 50.82 50.82 0.9K
15:21 50.82 50.83 50.82 50.83 1.4K
15:22 50.80 50.80 50.80 50.80 0.3K
15:23 50.83 50.83 50.83 50.83 0.9K
15:24 50.83 50.83 50.82 50.83 2.8K
15:25 50.83 50.87 50.83 50.87 2.9K
15:26 50.85 50.87 50.84 50.84 5.2K
15:27 50.82 50.82 50.82 50.82 1.4K
15:28 50.81 50.81 50.77 50.77 2.7K
15:29 50.78 50.78 50.78 50.78 0.7K
15:30 50.81 50.84 50.81 50.84 3.8K
15:31 50.84 50.84 50.83 50.83 2.2K
15:33 50.83 50.83 50.83 50.83 4.5K
15:34 50.80 50.80 50.78 50.78 1.2K
15:35 50.78 50.83 50.78 50.83 4.1K
15:36 50.83 50.84 50.83 50.83 3.0K
15:37 50.83 50.85 50.83 50.85 1.7K
15:38 50.85 50.88 50.85 50.86 3.3K
15:39 50.87 50.87 50.87 50.87 1.1K
15:40 50.86 50.86 50.86 50.86 2.0K
15:41 50.86 50.86 50.83 50.83 2.8K
15:42 50.84 50.86 50.84 50.86 2.4K
15:43 50.87 50.87 50.87 50.87 0.7K
15:44 50.88 50.89 50.85 50.86 6.5K
15:45 50.86 50.87 50.86 50.86 0.9K
15:46 50.85 50.86 50.85 50.85 13.9K
15:47 50.85 50.85 50.82 50.82 2.8K
15:48 50.82 50.82 50.81 50.82 4.0K
15:49 50.81 50.83 50.81 50.82 4.3K
15:50 50.82 50.82 50.81 50.81 5.3K
15:51 50.71 50.71 50.70 50.70 3.7K
15:52 50.73 50.75 50.73 50.73 6.2K
15:53 50.73 50.73 50.72 50.72 3.0K
15:54 50.71 50.73 50.70 50.72 7.7K
15:55 50.73 50.73 50.71 50.71 6.4K
15:56 50.71 50.71 50.71 50.70 7.3K
15:57 50.71 50.72 50.68 50.68 14.5K
15:58 50.70 50.70 50.69 50.69 4.1K
15:59 50.69 50.72 50.66 50.66 100.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available