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 50.88 50.88 50.88 50.88 17.4K
09:31 50.79 50.79 50.79 50.79 0.3K
09:32 50.79 50.90 50.79 50.79 1.6K
09:34 50.90 50.93 50.88 50.88 3.8K
09:35 50.92 50.92 50.92 50.92 1.0K
09:36 50.95 50.95 50.90 50.90 2.4K
09:37 50.91 50.91 50.85 50.85 2.9K
09:38 50.89 50.93 50.89 50.93 1.4K
09:39 50.88 50.88 50.88 50.88 0.5K
09:40 50.87 50.87 50.85 50.87 0.8K
09:41 50.85 50.85 50.85 50.85 1.8K
09:42 50.77 50.80 50.77 50.80 1.2K
09:43 50.79 50.81 50.77 50.77 1.3K
09:44 50.74 50.74 50.74 50.74 2.7K
09:45 50.70 50.70 50.67 50.67 4.4K
09:47 50.78 50.79 50.78 50.79 2.1K
09:48 50.77 50.77 50.70 50.70 1.0K
09:49 50.70 50.70 50.70 50.70 1.5K
09:50 50.74 50.74 50.74 50.74 1.1K
09:51 50.72 50.72 50.72 50.72 0.5K
09:52 50.73 50.73 50.73 50.73 0.1K
09:53 50.70 50.70 50.70 50.70 3.3K
09:54 50.63 50.71 50.63 50.67 14.5K
09:55 50.65 50.67 50.65 50.66 0.9K
09:57 50.62 50.63 50.62 50.63 3.2K
09:58 50.60 50.63 50.60 50.63 1.7K
10:00 50.62 50.62 50.60 50.60 4.6K
10:01 50.61 50.63 50.61 50.63 3.4K
10:02 50.60 50.60 50.55 50.55 4.1K
10:03 50.58 50.58 50.50 50.50 4.6K
10:04 50.45 50.49 50.45 50.49 4.5K
10:05 50.51 50.51 50.51 50.51 2.7K
10:06 50.46 50.47 50.46 50.47 1.7K
10:08 50.48 50.48 50.48 50.48 0.9K
10:09 50.46 50.46 50.38 50.38 2.8K
10:10 50.33 50.33 50.27 50.27 5.3K
10:11 50.22 50.25 50.22 50.25 4.9K
10:12 50.25 50.29 50.25 50.28 11.2K
10:13 50.26 50.29 50.26 50.27 5.1K
10:14 50.30 50.33 50.30 50.32 7.1K
10:15 50.34 50.36 50.33 50.35 2.5K
10:16 50.31 50.38 50.31 50.38 0.8K
10:17 50.34 50.34 50.32 50.32 6.5K
10:18 50.37 50.37 50.32 50.32 0.2K
10:19 50.39 50.43 50.38 50.43 3.3K
10:20 50.46 50.46 50.46 50.46 0.4K
10:21 50.46 50.47 50.46 50.47 3.0K
10:22 50.45 50.48 50.42 50.48 7.4K
10:23 50.47 50.47 50.44 50.44 1.9K
10:24 50.57 50.57 50.57 50.57 0.6K
10:25 50.55 50.55 50.50 50.54 6.1K
10:26 50.53 50.53 50.50 50.50 1.6K
10:27 50.49 50.49 50.44 50.46 1.6K
10:28 50.44 50.49 50.44 50.46 2.2K
10:29 50.45 50.45 50.38 50.38 0.8K
10:30 50.38 50.38 50.38 50.38 0.1K
10:31 50.38 50.38 50.38 50.38 0.2K
10:32 50.41 50.41 50.41 50.41 0.7K
10:33 50.46 50.50 50.46 50.47 2.6K
10:34 50.48 50.50 50.48 50.50 0.2K
10:35 50.51 50.54 50.51 50.54 2.1K
10:36 50.52 50.53 50.52 50.53 1.7K
10:37 50.53 50.53 50.53 50.53 0.2K
10:38 50.48 50.48 50.48 50.48 0.5K
10:39 50.50 50.50 50.50 50.50 0.1K
10:40 50.53 50.59 50.53 50.57 3.4K
10:41 50.53 50.53 50.53 50.53 1.5K
10:43 50.65 50.65 50.59 50.59 8.1K
10:44 50.60 50.60 50.60 50.60 1.6K
10:45 50.62 50.62 50.61 50.61 4.1K
10:46 50.63 50.63 50.63 50.63 0.3K
10:49 50.65 50.67 50.65 50.67 0.3K
10:50 50.63 50.63 50.60 50.60 1.7K
10:51 50.55 50.55 50.55 50.55 0.5K
10:52 50.54 50.54 50.45 50.45 21.3K
10:53 50.45 50.45 50.43 50.43 0.4K
10:54 50.43 50.45 50.42 50.42 3.5K
10:55 50.39 50.39 50.28 50.28 6.4K
10:56 50.29 50.29 50.25 50.25 3.5K
10:57 50.29 50.33 50.29 50.33 14.0K
10:58 50.28 50.29 50.28 50.29 3.9K
10:59 50.30 50.33 50.29 50.33 13.8K
11:00 50.36 50.42 50.36 50.42 1.2K
11:01 50.45 50.45 50.45 50.45 5.4K
11:02 50.45 50.45 50.42 50.45 2.6K
11:03 50.49 50.56 50.47 50.56 2.7K
11:06 50.46 50.46 50.42 50.42 2.2K
11:08 50.38 50.39 50.38 50.39 0.8K
11:09 50.38 50.38 50.37 50.37 0.9K
11:10 50.34 50.38 50.34 50.38 0.9K
11:12 50.35 50.38 50.33 50.33 1.1K
11:13 50.36 50.36 50.33 50.33 5.6K
11:14 50.30 50.30 50.27 50.27 1.7K
11:15 50.28 50.32 50.28 50.32 4.4K
11:16 50.28 50.28 50.27 50.27 1.4K
11:17 50.28 50.28 50.25 50.25 1.4K
11:19 50.25 50.27 50.25 50.27 4.1K
11:20 50.28 50.29 50.26 50.26 5.9K
11:21 50.26 50.26 50.26 50.26 1.3K
11:22 50.32 50.37 50.32 50.37 2.7K
11:23 50.36 50.36 50.35 50.35 0.4K
11:24 50.37 50.37 50.37 50.37 0.6K
11:25 50.37 50.37 50.37 50.37 3.5K
11:27 50.28 50.28 50.28 50.28 1.7K
11:28 50.19 50.23 50.18 50.20 10.6K
11:29 50.19 50.19 50.16 50.16 5.2K
11:31 50.23 50.27 50.23 50.24 2.5K
11:32 50.29 50.29 50.23 50.23 7.1K
11:33 50.23 50.23 50.23 50.23 1.7K
11:34 50.25 50.25 50.25 50.25 6.3K
11:35 50.29 50.32 50.25 50.25 2.4K
11:36 50.23 50.27 50.16 50.16 11.0K
11:37 50.18 50.20 50.18 50.20 15.2K
11:39 50.21 50.21 50.21 50.21 0.7K
11:40 50.19 50.19 50.18 50.18 4.4K
11:41 50.18 50.18 50.17 50.17 2.3K
11:42 50.20 50.22 50.20 50.22 6.8K
11:43 50.20 50.20 50.20 50.20 0.1K
11:44 50.20 50.22 50.18 50.19 1.2K
11:46 50.19 50.19 50.15 50.15 4.8K
11:47 50.15 50.18 50.15 50.16 3.3K
11:48 50.18 50.18 50.18 50.18 1.3K
11:49 50.17 50.17 50.17 50.17 6.1K
11:50 50.17 50.19 50.17 50.19 4.1K
11:51 50.25 50.25 50.19 50.19 0.9K
11:53 50.19 50.21 50.18 50.19 35.3K
11:54 50.22 50.30 50.22 50.22 4.1K
11:55 50.28 50.28 50.28 50.28 5.3K
11:56 50.23 50.32 50.23 50.28 6.2K
11:57 50.29 50.29 50.29 50.29 0.9K
11:58 50.30 50.30 50.30 50.30 0.3K
12:00 50.26 50.26 50.26 50.26 0.5K
12:01 50.29 50.31 50.29 50.30 8.6K
12:02 50.29 50.29 50.29 50.28 0.8K
12:03 50.30 50.30 50.30 50.30 0.1K
12:04 50.31 50.31 50.31 50.31 1.4K
12:05 50.34 50.34 50.34 50.34 8.1K
12:06 50.34 50.34 50.32 50.32 13.0K
12:07 50.33 50.35 50.33 50.35 5.7K
12:08 50.34 50.34 50.34 50.34 4.4K
12:09 50.35 50.35 50.35 50.35 7.4K
12:10 50.30 50.30 50.30 50.30 0.5K
12:11 50.30 50.30 50.28 50.29 0.8K
12:12 50.29 50.29 50.28 50.29 1.2K
12:13 50.28 50.28 50.28 50.28 0.2K
12:14 50.28 50.28 50.28 50.28 0.9K
12:15 50.26 50.27 50.26 50.27 12.3K
12:16 50.24 50.27 50.24 50.27 0.6K
12:17 50.26 50.27 50.25 50.25 1.4K
12:18 50.26 50.27 50.25 50.27 3.1K
12:19 50.27 50.30 50.27 50.29 1.8K
12:23 50.28 50.28 50.28 50.28 0.2K
12:24 50.28 50.28 50.28 50.28 0.8K
12:26 50.24 50.24 50.24 50.24 1.9K
12:29 50.20 50.20 50.18 50.18 2.0K
12:30 50.20 50.20 50.19 50.19 0.3K
12:31 50.18 50.19 50.18 50.19 0.7K
12:32 50.19 50.19 50.18 50.18 4.4K
12:33 50.15 50.17 50.15 50.17 1.9K
12:34 50.18 50.18 50.18 50.18 0.7K
12:35 50.17 50.17 50.17 50.17 0.9K
12:36 50.18 50.19 50.18 50.19 2.6K
12:37 50.20 50.20 50.20 50.20 0.2K
12:39 50.22 50.22 50.22 50.22 0.4K
12:40 50.21 50.21 50.19 50.21 3.1K
12:41 50.20 50.24 50.20 50.24 4.5K
12:42 50.26 50.28 50.26 50.28 0.9K
12:43 50.28 50.28 50.28 50.28 0.6K
12:45 50.31 50.36 50.31 50.36 5.3K
12:46 50.37 50.37 50.35 50.36 0.7K
12:47 50.32 50.32 50.27 50.27 1.6K
12:51 50.30 50.30 50.30 50.30 0.3K
12:52 50.30 50.30 50.28 50.28 0.5K
12:54 50.28 50.30 50.28 50.30 0.8K
12:55 50.30 50.30 50.30 50.30 0.4K
12:56 50.29 50.29 50.27 50.27 0.7K
12:57 50.27 50.27 50.27 50.27 3.2K
13:00 50.24 50.24 50.24 50.24 0.9K
13:01 50.23 50.23 50.23 50.23 0.1K
13:02 50.23 50.25 50.23 50.25 2.1K
13:05 50.30 50.30 50.30 50.30 0.5K
13:06 50.30 50.30 50.30 50.30 0.7K
13:07 50.21 50.21 50.21 50.21 31.6K
13:09 50.22 50.22 50.22 50.22 0.6K
13:10 50.23 50.23 50.23 50.23 1.3K
13:11 50.26 50.26 50.26 50.26 0.3K
13:12 50.27 50.27 50.25 50.25 0.6K
13:14 50.27 50.27 50.27 50.27 0.7K
13:15 50.30 50.30 50.30 50.30 1.0K
13:16 50.27 50.27 50.27 50.27 0.8K
13:17 50.26 50.26 50.26 50.26 0.2K
13:18 50.29 50.32 50.29 50.32 1.3K
13:19 50.32 50.35 50.32 50.35 1.0K
13:20 50.34 50.34 50.34 50.34 0.4K
13:21 50.32 50.36 50.32 50.32 2.5K
13:22 50.33 50.33 50.33 50.33 0.4K
13:23 50.34 50.34 50.34 50.34 1.0K
13:24 50.35 50.35 50.35 50.35 0.4K
13:25 50.39 50.39 50.39 50.39 0.1K
13:26 50.39 50.39 50.38 50.38 0.5K
13:27 50.42 50.42 50.42 50.42 0.8K
13:28 50.44 50.44 50.41 50.42 3.0K
13:29 50.42 50.42 50.40 50.41 1.2K
13:30 50.42 50.42 50.42 50.42 0.3K
13:31 50.42 50.45 50.42 50.45 1.3K
13:33 50.45 50.49 50.45 50.49 2.3K
13:35 50.49 50.49 50.46 50.46 3.1K
13:38 50.55 50.55 50.53 50.53 54.5K
13:40 50.53 50.53 50.51 50.53 2.7K
13:42 50.53 50.53 50.53 50.53 0.6K
13:43 50.51 50.53 50.51 50.52 0.5K
13:44 50.55 50.55 50.53 50.54 1.7K
13:45 50.54 50.54 50.52 50.52 0.5K
13:46 50.52 50.54 50.52 50.54 2.6K
13:47 50.57 50.57 50.54 50.54 2.1K
13:48 50.53 50.53 50.53 50.53 2.9K
13:49 50.49 50.49 50.46 50.46 1.4K
13:51 50.45 50.45 50.45 50.45 0.5K
13:52 50.46 50.46 50.46 50.46 0.3K
13:53 50.47 50.47 50.45 50.45 3.2K
13:54 50.46 50.47 50.46 50.47 0.7K
13:55 50.48 50.48 50.48 50.48 1.5K
13:57 50.49 50.49 50.49 50.49 0.5K
13:59 50.48 50.48 50.48 50.48 0.6K
14:00 50.48 50.48 50.48 50.48 0.2K
14:01 50.50 50.50 50.50 50.50 1.4K
14:02 50.48 50.48 50.48 50.48 0.5K
14:04 50.47 50.47 50.45 50.46 0.3K
14:05 50.51 50.51 50.51 50.51 2.3K
14:06 50.49 50.49 50.49 50.49 0.3K
14:08 50.52 50.55 50.52 50.55 11.5K
14:09 50.57 50.57 50.55 50.55 5.2K
14:10 50.53 50.53 50.53 50.53 0.6K
14:13 50.54 50.54 50.53 50.53 1.5K
14:14 50.51 50.53 50.51 50.51 1.1K
14:15 50.51 50.51 50.48 50.48 1.5K
14:16 50.48 50.50 50.48 50.50 0.4K
14:17 50.50 50.52 50.50 50.51 3.2K
14:18 50.51 50.51 50.49 50.49 1.0K
14:21 50.49 50.52 50.49 50.52 2.8K
14:23 50.51 50.51 50.51 50.51 0.3K
14:24 50.51 50.52 50.51 50.52 0.3K
14:25 50.50 50.50 50.50 50.50 2.1K
14:26 50.50 50.50 50.48 50.48 0.7K
14:29 50.49 50.54 50.49 50.54 2.1K
14:31 50.53 50.53 50.48 50.48 0.3K
14:32 50.53 50.53 50.53 50.53 0.1K
14:33 50.48 50.58 50.48 50.58 5.8K
14:34 50.54 50.54 50.54 50.54 0.7K
14:35 50.49 50.49 50.49 50.49 1.3K
14:36 50.51 50.52 50.49 50.52 3.9K
14:37 50.51 50.51 50.51 50.51 3.0K
14:38 50.53 50.54 50.53 50.54 0.2K
14:39 50.52 50.55 50.52 50.52 0.5K
14:40 50.54 50.55 50.54 50.54 3.3K
14:41 50.53 50.53 50.52 50.52 5.0K
14:42 50.48 50.51 50.48 50.51 2.3K
14:43 50.51 50.51 50.50 50.50 1.8K
14:44 50.47 50.47 50.47 50.47 2.8K
14:45 50.50 50.50 50.46 50.46 3.4K
14:47 50.53 50.53 50.52 50.52 5.0K
14:49 50.50 50.50 50.50 50.50 0.4K
14:50 50.50 50.50 50.50 50.50 1.1K
14:51 50.50 50.50 50.46 50.48 2.1K
14:53 50.45 50.45 50.45 50.45 1.1K
14:54 50.41 50.41 50.41 50.41 0.4K
14:55 50.41 50.44 50.41 50.44 2.3K
14:56 50.44 50.44 50.42 50.42 0.9K
14:58 50.41 50.42 50.41 50.42 0.8K
15:00 50.42 50.42 50.42 50.42 0.5K
15:02 50.42 50.45 50.42 50.45 2.3K
15:03 50.46 50.46 50.46 50.46 1.7K
15:05 50.45 50.50 50.45 50.45 3.3K
15:06 50.50 50.50 50.50 50.50 0.4K
15:08 50.55 50.56 50.55 50.56 2.6K
15:10 50.54 50.54 50.54 50.54 2.2K
15:12 50.56 50.57 50.55 50.56 22.9K
15:13 50.57 50.57 50.54 50.54 10.4K
15:16 50.51 50.51 50.51 50.51 0.1K
15:17 50.51 50.53 50.51 50.53 3.3K
15:18 50.56 50.56 50.56 50.56 0.6K
15:20 50.55 50.58 50.55 50.58 11.0K
15:21 50.59 50.59 50.59 50.59 1.6K
15:23 50.58 50.58 50.58 50.58 0.3K
15:25 50.59 50.60 50.59 50.59 1.4K
15:26 50.59 50.59 50.59 50.59 3.7K
15:27 50.59 50.59 50.59 50.59 4.7K
15:28 50.59 50.59 50.59 50.59 12.1K
15:29 50.60 50.60 50.58 50.58 10.8K
15:30 50.59 50.59 50.58 50.58 3.0K
15:31 50.59 50.59 50.58 50.58 3.4K
15:32 50.58 50.59 50.58 50.58 1.7K
15:33 50.58 50.59 50.58 50.59 11.7K
15:34 50.60 50.63 50.60 50.63 3.6K
15:35 50.57 50.57 50.57 50.57 1.3K
15:36 50.57 50.57 50.57 50.57 1.9K
15:37 50.57 50.57 50.57 50.57 1.2K
15:38 50.57 50.59 50.55 50.56 1.9K
15:39 50.57 50.57 50.57 50.57 0.7K
15:40 50.57 50.61 50.57 50.61 3.2K
15:42 50.60 50.61 50.59 50.60 7.2K
15:43 50.59 50.59 50.59 50.59 0.6K
15:44 50.59 50.59 50.59 50.59 2.9K
15:45 50.59 50.61 50.59 50.61 1.3K
15:46 50.61 50.61 50.59 50.59 6.9K
15:47 50.59 50.59 50.59 50.59 1.4K
15:48 50.61 50.62 50.61 50.62 3.1K
15:49 50.61 50.64 50.61 50.64 6.5K
15:50 50.64 50.64 50.61 50.63 6.4K
15:51 50.63 50.65 50.62 50.64 1.9K
15:52 50.67 50.69 50.66 50.67 8.3K
15:53 50.69 50.69 50.65 50.65 1.1K
15:54 50.62 50.63 50.62 50.63 4.6K
15:55 50.63 50.67 50.63 50.63 9.5K
15:56 50.62 50.67 50.62 50.67 5.5K
15:57 50.67 50.67 50.63 50.66 19.1K
15:58 50.68 50.69 50.68 50.68 14.3K
15:59 50.70 50.73 50.68 50.71 93.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available