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
09:30 50.79 50.79 50.71 50.71 15.8K
09:31 50.71 50.80 50.71 50.80 0.8K
09:32 50.70 50.70 50.70 50.70 0.1K
09:33 50.71 50.75 50.70 50.70 1.3K
09:34 50.72 50.72 50.72 50.72 3.3K
09:35 50.60 50.72 50.60 50.72 2.3K
09:36 50.71 50.72 50.71 50.72 0.6K
09:37 50.80 50.80 50.72 50.72 1.4K
09:38 50.68 50.68 50.68 50.68 1.2K
09:39 50.67 50.71 50.67 50.71 2.7K
09:40 50.72 50.72 50.71 50.71 4.5K
09:41 50.76 50.78 50.76 50.78 1.5K
09:42 50.69 50.82 50.69 50.77 5.1K
09:43 50.77 50.78 50.77 50.78 4.9K
09:44 50.78 50.84 50.78 50.84 1.7K
09:45 50.94 50.94 50.76 50.76 2.2K
09:46 50.85 50.87 50.85 50.87 1.7K
09:47 50.87 50.94 50.87 50.94 1.4K
09:48 50.93 50.94 50.93 50.94 1.7K
09:49 51.00 51.00 51.00 51.00 8.6K
09:50 50.97 51.00 50.96 50.96 3.3K
09:51 50.98 50.98 50.93 50.93 14.5K
09:52 50.95 51.00 50.95 50.95 25.9K
09:53 50.88 50.88 50.86 50.88 2.5K
09:54 50.87 50.87 50.87 50.87 2.7K
09:55 50.89 50.89 50.85 50.86 20.3K
09:56 50.85 50.85 50.85 50.85 0.9K
09:57 50.88 50.90 50.88 50.90 22.4K
09:58 50.92 50.94 50.92 50.94 14.3K
09:59 50.94 50.94 50.94 50.94 0.7K
10:00 50.96 50.97 50.96 50.97 3.9K
10:01 50.94 50.97 50.94 50.97 2.1K
10:02 50.95 50.95 50.95 50.95 0.5K
10:03 50.98 50.99 50.93 50.93 3.1K
10:04 50.91 50.99 50.91 50.97 18.8K
10:05 50.99 50.99 50.96 50.97 1.4K
10:06 50.97 51.00 50.95 51.00 6.2K
10:07 51.00 51.02 51.00 51.01 1.8K
10:08 51.04 51.04 51.01 51.01 2.4K
10:09 51.01 51.01 51.01 51.01 0.9K
10:10 51.03 51.03 50.96 50.96 3.4K
10:11 50.97 50.97 50.93 50.93 7.5K
10:12 50.87 50.90 50.87 50.90 4.6K
10:13 50.90 50.90 50.90 50.90 1.6K
10:14 50.89 50.90 50.87 50.87 5.1K
10:15 50.87 50.87 50.87 50.87 1.0K
10:16 50.87 50.87 50.87 50.87 0.5K
10:17 50.92 51.00 50.92 51.00 1.8K
10:18 50.96 50.96 50.96 50.96 0.1K
10:19 50.96 51.00 50.92 50.96 2.3K
10:20 50.92 50.92 50.92 50.92 2.0K
10:21 50.94 50.95 50.92 50.92 1.1K
10:22 50.92 50.92 50.92 50.92 1.6K
10:23 50.91 50.91 50.91 50.91 22.1K
10:24 50.89 50.89 50.81 50.85 13.5K
10:25 50.88 50.88 50.88 50.88 0.5K
10:27 50.85 50.85 50.81 50.81 7.3K
10:28 50.82 50.83 50.80 50.83 11.9K
10:29 50.83 50.83 50.83 50.83 0.7K
10:30 50.80 50.83 50.80 50.81 3.2K
10:31 50.76 50.76 50.75 50.75 1.9K
10:32 50.81 50.81 50.81 50.81 0.4K
10:33 50.81 50.82 50.81 50.81 1.1K
10:34 50.81 50.82 50.81 50.82 0.7K
10:35 50.83 50.83 50.83 50.83 0.2K
10:36 50.83 50.83 50.83 50.83 4.3K
10:37 50.83 50.83 50.81 50.81 0.5K
10:38 50.76 50.79 50.76 50.77 1.7K
10:39 50.85 50.85 50.74 50.74 1.2K
10:40 50.77 50.77 50.72 50.73 11.8K
10:41 50.73 50.73 50.73 50.73 0.9K
10:42 50.73 50.74 50.73 50.74 0.8K
10:43 50.73 50.75 50.73 50.73 1.1K
10:44 50.72 50.73 50.69 50.72 6.5K
10:45 50.68 50.68 50.68 50.68 0.8K
10:46 50.71 50.71 50.69 50.69 2.9K
10:47 50.66 50.70 50.60 50.60 14.6K
10:48 50.60 50.60 50.60 50.60 0.3K
10:49 50.59 50.59 50.58 50.58 13.4K
10:50 50.56 50.62 50.56 50.56 2.7K
10:51 50.63 50.63 50.63 50.63 0.6K
10:52 50.68 50.69 50.68 50.69 0.8K
10:54 50.70 50.70 50.70 50.70 0.3K
10:55 50.70 50.70 50.70 50.70 0.1K
10:56 50.76 50.76 50.76 50.76 2.6K
10:57 50.77 50.79 50.77 50.79 0.2K
10:58 50.80 50.80 50.80 50.80 10.2K
10:59 50.76 50.76 50.70 50.70 2.3K
11:00 50.69 50.76 50.69 50.76 5.9K
11:01 50.78 50.81 50.75 50.78 12.0K
11:03 50.77 50.77 50.72 50.72 0.9K
11:06 50.75 50.75 50.75 50.75 0.6K
11:07 50.72 50.72 50.72 50.72 0.9K
11:09 50.79 50.79 50.76 50.76 1.0K
11:10 50.82 50.82 50.81 50.81 6.6K
11:11 50.85 50.85 50.80 50.81 1.3K
11:12 50.78 50.81 50.78 50.79 22.5K
11:13 50.77 50.77 50.76 50.76 1.7K
11:14 50.75 50.75 50.75 50.75 1.7K
11:15 50.76 50.79 50.72 50.79 1.9K
11:17 50.74 50.74 50.74 50.74 0.6K
11:18 50.74 50.74 50.74 50.74 0.6K
11:19 50.74 50.74 50.74 50.74 5.3K
11:20 50.69 50.72 50.69 50.72 2.6K
11:21 50.72 50.72 50.72 50.72 0.4K
11:23 50.74 50.74 50.74 50.74 0.8K
11:25 50.75 50.75 50.75 50.75 0.4K
11:27 50.78 50.78 50.78 50.78 3.0K
11:28 50.75 50.75 50.75 50.75 0.5K
11:29 50.77 50.77 50.77 50.77 0.4K
11:31 50.78 50.78 50.78 50.78 0.2K
11:32 50.76 50.81 50.76 50.81 1.7K
11:36 50.77 50.81 50.77 50.81 0.8K
11:37 50.79 50.79 50.79 50.79 0.3K
11:39 50.81 50.81 50.81 50.81 0.4K
11:40 50.81 50.81 50.81 50.81 0.7K
11:41 50.80 50.82 50.80 50.82 1.9K
11:42 50.85 50.85 50.83 50.83 1.6K
11:43 50.83 50.83 50.83 50.83 0.2K
11:44 50.86 50.86 50.84 50.84 0.7K
11:45 50.86 50.86 50.86 50.86 0.4K
11:48 50.86 50.86 50.86 50.86 0.8K
11:49 50.83 50.83 50.83 50.83 0.8K
11:50 50.80 50.81 50.80 50.81 4.2K
11:52 50.81 50.81 50.81 50.81 0.4K
11:53 50.78 50.78 50.78 50.78 0.5K
11:54 50.77 50.77 50.77 50.77 0.8K
11:55 50.76 50.79 50.76 50.79 2.4K
11:56 50.77 50.77 50.77 50.77 1.1K
11:58 50.71 50.71 50.70 50.70 1.6K
11:59 50.69 50.69 50.69 50.69 0.2K
12:00 50.72 50.72 50.69 50.71 1.5K
12:01 50.69 50.69 50.67 50.67 2.1K
12:02 50.69 50.69 50.69 50.69 0.2K
12:03 50.66 50.68 50.66 50.67 1.2K
12:06 50.70 50.70 50.70 50.70 0.1K
12:07 50.71 50.74 50.71 50.74 0.8K
12:08 50.68 50.70 50.68 50.70 0.4K
12:10 50.73 50.75 50.67 50.75 0.8K
12:11 50.75 50.75 50.75 50.75 0.2K
12:13 50.72 50.72 50.72 50.72 0.7K
12:17 50.73 50.73 50.73 50.72 0.5K
12:19 50.73 50.75 50.70 50.70 1.9K
12:20 50.73 50.75 50.70 50.75 1.3K
12:21 50.72 50.72 50.64 50.64 3.2K
12:22 50.64 50.64 50.64 50.64 0.8K
12:27 50.69 50.69 50.66 50.66 0.6K
12:28 50.72 50.72 50.71 50.71 1.9K
12:29 50.68 50.68 50.68 50.68 0.2K
12:30 50.66 50.66 50.66 50.66 0.2K
12:31 50.70 50.70 50.70 50.70 0.4K
12:32 50.70 50.70 50.66 50.66 1.7K
12:33 50.67 50.67 50.63 50.63 1.2K
12:34 50.67 50.67 50.66 50.66 1.0K
12:35 50.68 50.68 50.68 50.68 0.7K
12:38 50.70 50.70 50.70 50.70 0.5K
12:42 50.65 50.70 50.65 50.70 1.5K
12:43 50.65 50.65 50.65 50.65 1.7K
12:45 50.68 50.68 50.68 50.68 0.9K
12:46 50.67 50.67 50.67 50.67 0.9K
12:53 50.63 50.67 50.63 50.67 0.8K
12:59 50.65 50.65 50.65 50.65 20.8K
13:00 50.63 50.68 50.63 50.68 1.8K
13:01 50.65 50.65 50.65 50.64 0.6K
13:02 50.67 50.67 50.65 50.66 4.2K
13:09 50.66 50.66 50.66 50.66 2.8K
13:10 50.66 50.66 50.66 50.66 0.4K
13:12 50.66 50.66 50.62 50.62 3.5K
13:14 50.66 50.66 50.63 50.63 1.9K
13:15 50.60 50.60 50.60 50.60 1.3K
13:16 50.57 50.57 50.57 50.57 0.1K
13:17 50.61 50.61 50.60 50.60 0.7K
13:19 50.61 50.61 50.61 50.61 0.3K
13:20 50.61 50.61 50.61 50.61 0.7K
13:22 50.62 50.62 50.62 50.62 0.2K
13:23 50.64 50.64 50.64 50.64 0.3K
13:24 50.64 50.64 50.64 50.64 0.3K
13:25 50.64 50.64 50.64 50.64 0.2K
13:27 50.66 50.66 50.64 50.64 0.4K
13:28 50.66 50.66 50.62 50.62 0.8K
13:29 50.62 50.62 50.62 50.62 0.6K
13:30 50.62 50.62 50.62 50.62 0.5K
13:32 50.66 50.66 50.66 50.66 0.7K
13:33 50.65 50.65 50.65 50.65 0.9K
13:38 50.68 50.68 50.68 50.68 1.2K
13:39 50.67 50.67 50.67 50.67 1.2K
13:41 50.71 50.71 50.71 50.71 1.2K
13:42 50.73 50.73 50.73 50.73 0.1K
13:43 50.76 50.76 50.74 50.74 0.4K
13:44 50.73 50.73 50.73 50.73 1.0K
13:45 50.75 50.75 50.75 50.75 0.6K
13:46 50.73 50.73 50.73 50.73 0.2K
13:47 50.73 50.73 50.71 50.71 2.5K
13:51 50.67 50.69 50.67 50.69 0.4K
13:52 50.67 50.67 50.67 50.67 0.6K
13:54 50.70 50.70 50.68 50.68 2.3K
13:57 50.69 50.69 50.68 50.68 0.4K
13:58 50.66 50.66 50.66 50.66 0.5K
13:59 50.66 50.66 50.66 50.66 0.3K
14:01 50.68 50.68 50.68 50.68 0.4K
14:02 50.74 50.74 50.73 50.73 2.6K
14:03 50.72 50.72 50.72 50.72 0.2K
14:04 50.72 50.72 50.72 50.72 0.9K
14:05 50.74 50.74 50.74 50.74 0.2K
14:06 50.75 50.75 50.75 50.75 0.8K
14:09 50.75 50.75 50.75 50.75 1.1K
14:10 50.73 50.73 50.73 50.73 0.9K
14:12 50.75 50.75 50.75 50.75 0.5K
14:13 50.77 50.77 50.77 50.77 0.2K
14:14 50.75 50.75 50.75 50.75 2.5K
14:15 50.76 50.76 50.76 50.76 2.2K
14:17 50.75 50.76 50.72 50.76 0.7K
14:18 50.79 50.79 50.79 50.79 1.1K
14:20 50.78 50.78 50.78 50.78 0.4K
14:21 50.81 50.82 50.81 50.81 4.0K
14:22 50.84 50.85 50.84 50.85 6.0K
14:23 50.83 50.85 50.83 50.85 6.6K
14:24 50.85 50.85 50.84 50.84 0.8K
14:25 50.85 50.85 50.85 50.85 0.4K
14:26 50.85 50.85 50.84 50.84 3.5K
14:27 50.84 50.84 50.84 50.84 0.4K
14:28 50.81 50.81 50.81 50.81 0.2K
14:32 50.85 50.85 50.85 50.85 1.3K
14:35 50.83 50.87 50.83 50.87 1.5K
14:37 50.86 50.86 50.86 50.86 0.3K
14:38 50.87 50.87 50.87 50.87 6.3K
14:39 50.89 50.89 50.88 50.88 2.6K
14:40 50.85 50.85 50.85 50.85 0.6K
14:41 50.87 50.87 50.87 50.87 1.2K
14:43 50.86 50.86 50.86 50.86 0.3K
14:44 50.86 50.86 50.86 50.86 0.1K
14:45 50.85 50.87 50.85 50.87 4.7K
14:46 50.87 50.87 50.87 50.87 1.6K
14:48 50.83 50.84 50.83 50.83 0.5K
14:49 50.81 50.83 50.81 50.83 5.3K
14:50 50.81 50.81 50.81 50.81 1.1K
14:52 50.83 50.83 50.83 50.83 2.9K
14:56 50.78 50.78 50.78 50.78 0.7K
14:57 50.80 50.80 50.78 50.78 0.6K
15:00 50.78 50.81 50.78 50.81 2.6K
15:01 50.82 50.82 50.82 50.82 1.5K
15:02 50.81 50.81 50.81 50.81 0.2K
15:03 50.86 50.86 50.84 50.84 2.0K
15:05 50.82 50.82 50.82 50.82 1.1K
15:06 50.83 50.83 50.83 50.83 0.4K
15:07 50.82 50.82 50.82 50.82 2.9K
15:08 50.82 50.85 50.82 50.85 1.5K
15:12 50.88 50.88 50.88 50.88 1.2K
15:13 50.91 50.95 50.91 50.95 9.5K
15:15 50.92 50.92 50.92 50.92 0.2K
15:16 50.92 50.92 50.92 50.92 1.9K
15:19 50.90 50.90 50.90 50.90 0.8K
15:20 50.94 50.94 50.89 50.89 0.8K
15:22 50.91 50.92 50.91 50.92 3.3K
15:23 50.92 50.92 50.90 50.90 5.1K
15:25 50.90 50.90 50.90 50.90 0.7K
15:26 50.90 50.90 50.90 50.90 2.1K
15:27 50.88 50.90 50.88 50.90 2.6K
15:28 50.90 50.91 50.90 50.91 22.5K
15:29 50.86 50.86 50.84 50.84 2.0K
15:30 50.82 50.82 50.82 50.82 0.6K
15:31 50.82 50.82 50.82 50.82 0.2K
15:32 50.87 50.88 50.87 50.88 2.3K
15:35 50.88 50.88 50.85 50.88 1.3K
15:36 50.86 50.86 50.86 50.86 1.8K
15:39 50.85 50.85 50.85 50.85 7.2K
15:40 50.85 50.91 50.85 50.91 5.2K
15:42 50.92 50.92 50.92 50.92 1.4K
15:43 50.92 50.92 50.92 50.92 0.8K
15:44 50.90 50.90 50.89 50.89 2.5K
15:45 50.89 50.89 50.89 50.89 0.5K
15:46 50.90 50.92 50.90 50.92 2.5K
15:47 50.93 50.93 50.92 50.92 2.0K
15:48 50.91 50.92 50.91 50.92 2.0K
15:49 50.92 50.93 50.92 50.93 1.8K
15:50 50.93 50.93 50.90 50.90 3.3K
15:51 50.89 50.91 50.89 50.90 3.5K
15:52 50.92 50.92 50.92 50.92 0.9K
15:53 50.92 50.92 50.91 50.92 3.5K
15:54 50.92 50.92 50.91 50.91 3.8K
15:55 50.90 50.92 50.89 50.92 4.4K
15:56 50.92 50.93 50.92 50.93 4.8K
15:57 50.94 50.98 50.94 50.98 3.2K
15:58 50.96 50.98 50.94 50.95 10.6K
15:59 50.95 50.96 50.95 50.95 122.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available