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 50.58 50.58 50.58 50.58 7.5K
09:31 50.64 50.72 50.64 50.72 7.4K
09:32 50.79 50.83 50.79 50.83 7.4K
09:33 50.80 50.80 50.70 50.70 3.0K
09:34 50.63 50.79 50.62 50.79 2.9K
09:35 50.56 50.90 50.56 50.90 1.6K
09:36 50.58 50.58 50.57 50.57 1.4K
09:37 50.50 50.75 50.50 50.75 1.4K
09:38 50.62 50.63 50.62 50.63 0.4K
09:39 50.48 50.64 50.48 50.64 1.5K
09:40 50.64 50.74 50.50 50.58 1.2K
09:41 50.47 50.50 50.45 50.50 11.6K
09:42 50.45 50.47 50.45 50.47 0.6K
09:43 50.49 50.49 50.40 50.40 1.1K
09:44 50.40 50.40 50.32 50.32 0.7K
09:45 50.41 50.52 50.41 50.52 1.4K
09:46 50.58 50.58 50.55 50.55 0.8K
09:47 50.55 50.57 50.55 50.57 2.7K
09:48 50.55 50.55 50.46 50.46 0.8K
09:49 50.42 50.42 50.42 50.42 0.6K
09:50 50.31 50.60 50.31 50.60 46.4K
09:51 50.46 50.46 50.46 50.46 0.8K
09:52 50.50 50.50 50.50 50.50 0.3K
09:53 50.56 50.56 50.36 50.36 2.7K
09:55 50.30 50.30 50.30 50.30 4.6K
09:56 50.31 50.36 50.25 50.25 4.9K
09:57 50.28 50.28 50.28 50.28 2.4K
09:58 50.25 50.25 50.22 50.22 5.5K
09:59 50.30 50.30 50.30 50.30 1.3K
10:01 50.22 50.31 50.22 50.25 1.9K
10:02 50.28 50.28 50.26 50.26 2.5K
10:03 50.34 50.34 50.29 50.29 1.0K
10:04 50.30 50.33 50.30 50.30 6.6K
10:05 50.33 50.33 50.32 50.32 5.3K
10:06 50.31 50.34 50.31 50.34 4.4K
10:08 50.31 50.31 50.31 50.31 0.5K
10:09 50.29 50.29 50.28 50.28 16.3K
10:10 50.26 50.40 50.26 50.40 2.8K
10:11 50.34 50.34 50.32 50.32 0.5K
10:12 50.36 50.36 50.36 50.36 0.6K
10:13 50.34 50.34 50.30 50.30 1.5K
10:14 50.34 50.34 50.29 50.29 0.7K
10:15 50.32 50.32 50.32 50.32 0.7K
10:16 50.30 50.35 50.30 50.35 1.1K
10:17 50.32 50.35 50.32 50.35 3.4K
10:18 50.38 50.38 50.38 50.38 1.3K
10:19 50.36 50.36 50.35 50.35 1.0K
10:20 50.36 50.37 50.36 50.37 2.3K
10:21 50.30 50.30 50.30 50.30 3.8K
10:22 50.32 50.32 50.32 50.32 2.5K
10:23 50.25 50.25 50.25 50.25 0.9K
10:24 50.25 50.25 50.21 50.21 1.6K
10:25 50.21 50.24 50.21 50.24 2.7K
10:26 50.33 50.33 50.26 50.26 2.9K
10:27 50.31 50.31 50.25 50.25 0.8K
10:28 50.31 50.31 50.31 50.31 1.0K
10:31 50.32 50.32 50.26 50.26 2.0K
10:32 50.18 50.24 50.18 50.22 13.4K
10:33 50.22 50.22 50.17 50.21 3.0K
10:35 50.21 50.21 50.17 50.20 3.1K
10:36 50.20 50.20 50.18 50.18 2.8K
10:38 50.21 50.21 50.21 50.21 1.1K
10:39 50.25 50.25 50.25 50.25 0.4K
10:40 50.20 50.20 50.20 50.20 0.3K
10:41 50.23 50.23 50.17 50.17 1.5K
10:42 50.19 50.20 50.18 50.18 3.0K
10:43 50.18 50.21 50.18 50.20 1.7K
10:44 50.20 50.23 50.20 50.23 2.1K
10:46 50.26 50.26 50.26 50.26 1.5K
10:48 50.24 50.24 50.23 50.23 2.2K
10:49 50.27 50.27 50.22 50.22 2.7K
10:50 50.24 50.24 50.24 50.24 4.1K
10:53 50.30 50.30 50.30 50.30 0.8K
10:54 50.26 50.26 50.26 50.26 2.0K
10:55 50.23 50.28 50.23 50.28 0.7K
10:56 50.23 50.27 50.23 50.27 4.5K
10:57 50.24 50.25 50.24 50.25 1.0K
10:58 50.25 50.25 50.25 50.25 1.2K
10:59 50.25 50.25 50.25 50.25 0.3K
11:00 50.26 50.26 50.26 50.26 0.4K
11:01 50.27 50.27 50.24 50.24 1.2K
11:02 50.26 50.26 50.26 50.26 0.6K
11:03 50.26 50.27 50.26 50.27 0.6K
11:04 50.27 50.27 50.27 50.27 0.2K
11:05 50.29 50.29 50.29 50.29 0.8K
11:08 50.29 50.29 50.29 50.29 1.3K
11:11 50.32 50.32 50.32 50.32 0.4K
11:12 50.31 50.31 50.31 50.31 0.3K
11:13 50.31 50.41 50.31 50.41 9.3K
11:14 50.36 50.36 50.36 50.36 0.8K
11:15 50.37 50.37 50.37 50.37 0.3K
11:16 50.35 50.35 50.25 50.25 3.0K
11:17 50.25 50.25 50.25 50.25 1.2K
11:18 50.20 50.20 50.20 50.20 26.3K
11:19 50.20 50.20 50.20 50.20 0.3K
11:20 50.24 50.29 50.24 50.25 1.7K
11:22 50.20 50.20 50.20 50.20 0.8K
11:23 50.20 50.20 50.20 50.20 0.2K
11:24 50.24 50.24 50.20 50.20 2.6K
11:25 50.22 50.23 50.22 50.23 0.3K
11:26 50.20 50.23 50.20 50.23 1.1K
11:27 50.23 50.23 50.23 50.23 0.2K
11:28 50.29 50.31 50.29 50.31 4.6K
11:30 50.30 50.30 50.28 50.28 1.0K
11:31 50.30 50.30 50.26 50.26 0.3K
11:32 50.30 50.30 50.25 50.25 2.4K
11:33 50.21 50.26 50.21 50.25 1.0K
11:34 50.25 50.25 50.25 50.25 0.2K
11:35 50.20 50.21 50.20 50.21 3.3K
11:37 50.15 50.15 50.15 50.15 2.8K
11:39 50.17 50.18 50.17 50.18 2.9K
11:40 50.17 50.20 50.17 50.20 1.5K
11:41 50.20 50.23 50.20 50.23 3.2K
11:42 50.25 50.25 50.25 50.25 1.1K
11:43 50.26 50.26 50.26 50.26 1.6K
11:46 50.30 50.30 50.27 50.27 3.2K
11:47 50.26 50.26 50.26 50.26 0.9K
11:48 50.24 50.24 50.24 50.24 0.6K
11:49 50.23 50.23 50.22 50.22 0.8K
11:50 50.23 50.23 50.23 50.23 0.7K
11:51 50.24 50.24 50.24 50.24 1.5K
11:52 50.23 50.23 50.23 50.23 5.2K
11:53 50.25 50.25 50.25 50.25 1.2K
11:55 50.27 50.27 50.27 50.27 0.5K
11:56 50.29 50.29 50.29 50.29 0.2K
11:57 50.33 50.33 50.30 50.30 3.5K
11:58 50.39 50.41 50.39 50.41 1.4K
11:59 50.39 50.39 50.30 50.30 3.0K
12:00 50.34 50.34 50.34 50.34 0.6K
12:01 50.34 50.34 50.34 50.34 0.5K
12:02 50.34 50.36 50.34 50.36 0.9K
12:03 50.33 50.33 50.29 50.29 1.9K
12:04 50.32 50.32 50.32 50.32 0.5K
12:05 50.32 50.32 50.32 50.32 0.9K
12:06 50.30 50.30 50.30 50.30 0.6K
12:07 50.30 50.30 50.30 50.30 1.0K
12:08 50.29 50.29 50.29 50.29 1.3K
12:09 50.30 50.30 50.30 50.30 0.7K
12:10 50.35 50.35 50.32 50.32 2.0K
12:11 50.34 50.34 50.31 50.31 0.9K
12:13 50.31 50.31 50.31 50.31 1.1K
12:14 50.32 50.32 50.32 50.32 0.3K
12:15 50.31 50.31 50.31 50.31 0.3K
12:16 50.31 50.31 50.31 50.31 0.8K
12:17 50.33 50.33 50.33 50.33 0.8K
12:18 50.29 50.30 50.29 50.30 0.6K
12:19 50.32 50.35 50.32 50.35 2.7K
12:20 50.31 50.31 50.29 50.29 2.5K
12:23 50.33 50.33 50.31 50.31 1.0K
12:24 50.33 50.37 50.33 50.37 6.3K
12:25 50.34 50.34 50.34 50.34 0.6K
12:26 50.37 50.37 50.37 50.37 8.0K
12:27 50.41 50.41 50.41 50.41 0.9K
12:28 50.35 50.35 50.35 50.35 0.6K
12:29 50.40 50.41 50.36 50.36 1.9K
12:30 50.36 50.36 50.36 50.36 0.3K
12:31 50.37 50.37 50.37 50.37 0.7K
12:32 50.36 50.36 50.36 50.36 0.7K
12:33 50.35 50.35 50.35 50.35 0.8K
12:34 50.37 50.37 50.37 50.37 0.7K
12:35 50.37 50.37 50.37 50.37 0.6K
12:36 50.37 50.40 50.37 50.40 0.9K
12:37 50.42 50.42 50.40 50.42 5.4K
12:38 50.43 50.43 50.43 50.43 0.3K
12:39 50.40 50.44 50.40 50.44 1.0K
12:40 50.44 50.44 50.43 50.44 2.0K
12:41 50.44 50.44 50.42 50.42 2.1K
12:42 50.41 50.41 50.41 50.41 1.6K
12:45 50.40 50.40 50.38 50.38 0.9K
12:46 50.38 50.38 50.38 50.38 0.5K
12:47 50.38 50.38 50.38 50.38 0.9K
12:48 50.33 50.45 50.33 50.33 2.1K
12:49 50.39 50.44 50.39 50.39 3.6K
12:52 50.40 50.41 50.40 50.41 1.2K
12:53 50.42 50.44 50.42 50.44 1.1K
12:54 50.44 50.44 50.44 50.44 0.7K
12:55 50.47 50.47 50.47 50.47 0.7K
12:57 50.39 50.39 50.38 50.38 1.6K
12:58 50.39 50.39 50.39 50.39 1.2K
13:00 50.37 50.37 50.37 50.37 1.3K
13:02 50.36 50.40 50.36 50.40 2.7K
13:03 50.42 50.42 50.40 50.40 1.2K
13:04 50.40 50.41 50.40 50.41 1.6K
13:05 50.41 50.41 50.40 50.40 9.6K
13:06 50.43 50.43 50.43 50.43 0.4K
13:08 50.49 50.49 50.49 50.49 2.8K
13:09 50.47 50.47 50.47 50.47 2.1K
13:10 50.47 50.47 50.47 50.47 2.6K
13:12 50.49 50.50 50.49 50.50 2.8K
13:13 50.50 50.50 50.48 50.48 3.2K
13:14 50.48 50.48 50.48 50.48 1.1K
13:16 50.42 50.44 50.42 50.44 0.6K
13:17 50.44 50.44 50.44 50.44 2.2K
13:20 50.44 50.44 50.42 50.42 0.7K
13:21 50.41 50.46 50.40 50.40 1.5K
13:23 50.40 50.42 50.40 50.42 5.0K
13:26 50.42 50.42 50.42 50.42 0.1K
13:27 50.40 50.43 50.40 50.43 1.4K
13:28 50.40 50.40 50.40 50.40 1.0K
13:29 50.41 50.41 50.41 50.41 3.4K
13:33 50.41 50.41 50.41 50.41 0.9K
13:34 50.40 50.42 50.40 50.42 3.6K
13:36 50.40 50.40 50.40 50.40 0.1K
13:37 50.40 50.40 50.40 50.40 0.1K
13:38 50.42 50.42 50.41 50.41 2.1K
13:39 50.42 50.43 50.40 50.41 1.6K
13:40 50.43 50.46 50.43 50.43 20.4K
13:41 50.41 50.45 50.41 50.45 1.4K
13:42 50.43 50.46 50.43 50.46 0.6K
13:43 50.46 50.46 50.44 50.46 1.0K
13:44 50.44 50.45 50.43 50.45 0.8K
13:45 50.43 50.44 50.43 50.44 1.4K
13:47 50.46 50.46 50.46 50.46 0.6K
13:49 50.45 50.48 50.45 50.47 1.2K
13:50 50.48 50.48 50.45 50.46 6.3K
13:51 50.43 50.46 50.43 50.46 8.3K
13:52 50.45 50.45 50.42 50.42 1.0K
13:53 50.48 50.48 50.48 50.48 0.5K
13:54 50.48 50.48 50.48 50.48 0.3K
13:55 50.42 50.42 50.41 50.41 0.7K
13:57 50.40 50.40 50.39 50.39 2.0K
13:58 50.42 50.42 50.35 50.35 0.4K
13:59 50.39 50.44 50.39 50.44 2.6K
14:00 50.39 50.43 50.35 50.43 2.0K
14:01 50.36 50.36 50.36 50.36 0.5K
14:02 50.31 50.37 50.31 50.37 0.8K
14:03 50.43 50.44 50.43 50.44 2.1K
14:04 50.35 50.35 50.35 50.35 1.1K
14:05 50.46 50.46 50.41 50.46 0.4K
14:06 50.44 50.44 50.44 50.44 0.2K
14:07 50.44 50.44 50.44 50.44 0.3K
14:08 50.44 50.44 50.44 50.44 1.0K
14:10 50.44 50.44 50.44 50.44 1.2K
14:11 50.40 50.40 50.40 50.40 0.7K
14:12 50.39 50.39 50.39 50.39 1.3K
14:13 50.39 50.39 50.38 50.38 0.5K
14:14 50.38 50.38 50.38 50.38 0.6K
14:15 50.39 50.43 50.35 50.38 7.6K
14:16 50.43 50.43 50.42 50.43 3.3K
14:17 50.38 50.42 50.38 50.42 44.9K
14:18 50.39 50.39 50.39 50.39 1.9K
14:19 50.36 50.36 50.36 50.36 0.8K
14:20 50.37 50.43 50.37 50.43 7.5K
14:21 50.43 50.43 50.42 50.42 1.8K
14:22 50.40 50.40 50.40 50.40 0.8K
14:24 50.41 50.41 50.41 50.41 1.4K
14:25 50.40 50.40 50.40 50.40 0.3K
14:26 50.40 50.40 50.40 50.40 0.9K
14:27 50.36 50.36 50.35 50.35 1.0K
14:28 50.36 50.37 50.36 50.37 2.4K
14:29 50.37 50.38 50.34 50.38 3.1K
14:30 50.38 50.39 50.38 50.39 1.3K
14:31 50.39 50.39 50.38 50.38 0.3K
14:32 50.38 50.38 50.38 50.38 0.8K
14:34 50.39 50.39 50.39 50.39 0.8K
14:35 50.39 50.39 50.39 50.39 0.3K
14:36 50.39 50.41 50.39 50.41 0.7K
14:37 50.39 50.39 50.36 50.36 2.3K
14:38 50.38 50.39 50.38 50.39 1.5K
14:39 50.38 50.38 50.38 50.38 0.8K
14:40 50.39 50.39 50.37 50.37 1.8K
14:41 50.36 50.40 50.36 50.40 9.7K
14:44 50.38 50.41 50.38 50.41 0.4K
14:45 50.38 50.48 50.38 50.48 4.8K
14:47 50.45 50.45 50.45 50.45 0.3K
14:49 50.45 50.48 50.45 50.48 0.8K
14:50 50.45 50.50 50.45 50.50 3.5K
14:51 50.44 50.44 50.42 50.42 3.2K
14:52 50.39 50.39 50.39 50.39 0.8K
14:53 50.41 50.42 50.41 50.42 0.4K
14:54 50.45 50.45 50.42 50.42 1.6K
14:57 50.44 50.44 50.41 50.41 1.4K
14:58 50.44 50.47 50.41 50.46 23.1K
14:59 50.46 50.47 50.46 50.47 3.1K
15:00 50.46 50.47 50.46 50.47 2.0K
15:01 50.47 50.47 50.47 50.47 2.0K
15:02 50.48 50.48 50.48 50.48 2.2K
15:04 50.46 50.46 50.46 50.46 1.8K
15:05 50.46 50.48 50.46 50.47 5.4K
15:06 50.49 50.49 50.48 50.48 1.3K
15:07 50.44 50.47 50.44 50.47 1.0K
15:08 50.47 50.47 50.47 50.47 0.4K
15:09 50.47 50.48 50.47 50.48 3.2K
15:11 50.45 50.45 50.45 50.45 2.9K
15:13 50.42 50.46 50.42 50.44 2.1K
15:14 50.45 50.45 50.45 50.45 4.0K
15:15 50.44 50.45 50.44 50.45 1.3K
15:17 50.45 50.45 50.43 50.43 2.1K
15:18 50.41 50.41 50.41 50.41 0.1K
15:19 50.40 50.40 50.38 50.38 2.8K
15:21 50.36 50.36 50.36 50.36 1.9K
15:22 50.39 50.42 50.39 50.42 4.3K
15:23 50.41 50.44 50.41 50.44 1.0K
15:24 50.42 50.42 50.42 50.42 1.1K
15:25 50.44 50.44 50.44 50.44 1.0K
15:26 50.44 50.44 50.40 50.44 1.7K
15:27 50.40 50.41 50.38 50.41 2.4K
15:28 50.39 50.42 50.39 50.42 5.7K
15:30 50.42 50.43 50.42 50.43 1.5K
15:31 50.43 50.43 50.43 50.43 0.5K
15:32 50.39 50.39 50.39 50.39 2.1K
15:33 50.39 50.44 50.39 50.44 9.1K
15:34 50.43 50.44 50.43 50.44 2.6K
15:35 50.42 50.47 50.42 50.47 3.2K
15:36 50.47 50.47 50.44 50.47 3.1K
15:37 50.44 50.46 50.44 50.46 0.4K
15:38 50.43 50.43 50.43 50.43 0.8K
15:39 50.45 50.48 50.45 50.48 4.9K
15:40 50.48 50.49 50.48 50.49 2.5K
15:41 50.53 50.54 50.52 50.54 2.1K
15:42 50.50 50.50 50.48 50.48 2.6K
15:43 50.50 50.51 50.48 50.50 5.1K
15:44 50.49 50.51 50.49 50.51 0.9K
15:45 50.50 50.50 50.50 50.50 3.2K
15:46 50.50 50.55 50.49 50.55 9.2K
15:47 50.54 50.55 50.52 50.52 5.1K
15:48 50.52 50.54 50.51 50.51 5.3K
15:49 50.50 50.52 50.48 50.52 4.3K
15:50 50.50 50.51 50.48 50.48 7.8K
15:51 50.45 50.47 50.45 50.47 1.1K
15:52 50.47 50.47 50.45 50.45 7.2K
15:53 50.46 50.46 50.42 50.42 10.0K
15:54 50.41 50.43 50.40 50.40 6.3K
15:55 50.41 50.46 50.41 50.44 17.1K
15:56 50.44 50.47 50.43 50.47 12.8K
15:57 50.45 50.47 50.43 50.47 7.8K
15:58 50.47 50.47 50.43 50.44 12.9K
15:59 50.44 50.47 50.43 50.47 98.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available