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 50.45 50.45 50.45 50.45 12.6K
09:31 50.26 50.26 50.24 50.24 1.0K
09:33 50.26 50.33 50.19 50.33 3.2K
09:35 50.38 50.38 50.38 50.37 0.4K
09:36 50.37 50.37 50.37 50.37 0.5K
09:37 50.25 50.25 50.25 50.25 0.3K
09:38 50.30 50.30 50.30 50.30 1.6K
09:39 50.34 50.34 50.31 50.31 2.4K
09:41 50.35 50.36 50.35 50.36 1.8K
09:42 50.38 50.43 50.37 50.38 1.4K
09:43 50.40 50.46 50.40 50.46 1.6K
09:44 50.43 50.43 50.43 50.43 0.2K
09:45 50.35 50.43 50.34 50.34 3.2K
09:46 50.34 50.34 50.07 50.11 24.3K
09:47 50.12 50.23 50.12 50.19 2.9K
09:48 50.19 50.19 50.15 50.15 0.8K
09:49 50.18 50.20 50.13 50.13 1.5K
09:50 50.20 50.20 50.20 50.20 0.6K
09:51 50.23 50.23 50.20 50.21 3.4K
09:53 50.24 50.24 50.22 50.22 2.3K
09:54 50.22 50.28 50.22 50.28 4.1K
09:55 50.25 50.25 50.23 50.23 2.3K
09:56 50.21 50.24 50.21 50.24 12.4K
09:57 50.28 50.28 50.27 50.27 0.9K
09:58 50.21 50.24 50.21 50.24 0.4K
09:59 50.23 50.24 50.23 50.24 1.4K
10:00 50.24 50.24 50.20 50.21 2.2K
10:01 50.21 50.21 50.21 50.21 0.9K
10:02 50.14 50.14 50.14 50.14 4.7K
10:03 50.16 50.17 50.16 50.17 3.9K
10:04 50.14 50.16 50.14 50.16 3.6K
10:05 50.16 50.16 50.13 50.13 1.9K
10:06 50.16 50.18 50.16 50.18 5.2K
10:07 50.19 50.19 50.19 50.19 0.4K
10:08 50.19 50.19 50.19 50.19 0.3K
10:09 50.18 50.18 50.18 50.18 0.3K
10:10 50.20 50.20 50.18 50.18 0.7K
10:11 50.22 50.22 50.22 50.22 3.3K
10:12 50.24 50.24 50.23 50.23 1.1K
10:13 50.25 50.25 50.21 50.21 1.2K
10:14 50.25 50.25 50.25 50.25 0.3K
10:15 50.26 50.28 50.26 50.28 6.5K
10:16 50.29 50.29 50.27 50.27 2.5K
10:17 50.26 50.28 50.26 50.27 0.6K
10:19 50.22 50.26 50.22 50.23 7.3K
10:20 50.23 50.24 50.23 50.24 0.6K
10:21 50.20 50.20 50.20 50.20 0.5K
10:22 50.20 50.22 50.20 50.22 11.8K
10:23 50.23 50.23 50.23 50.23 1.5K
10:24 50.19 50.22 50.19 50.22 1.3K
10:25 50.22 50.24 50.22 50.24 3.5K
10:26 50.25 50.25 50.25 50.25 0.2K
10:27 50.26 50.29 50.26 50.26 4.4K
10:28 50.30 50.30 50.26 50.26 0.4K
10:29 50.30 50.30 50.24 50.25 5.9K
10:30 50.28 50.29 50.28 50.28 1.1K
10:31 50.22 50.22 50.22 50.22 0.4K
10:32 50.22 50.27 50.22 50.25 2.5K
10:33 50.25 50.25 50.25 50.25 0.9K
10:34 50.24 50.24 50.22 50.22 1.8K
10:36 50.20 50.21 50.20 50.20 1.3K
10:37 50.23 50.24 50.21 50.23 3.6K
10:38 50.21 50.24 50.21 50.24 0.7K
10:39 50.21 50.23 50.21 50.21 1.0K
10:40 50.22 50.22 50.18 50.20 4.8K
10:41 50.16 50.23 50.16 50.20 2.1K
10:42 50.19 50.25 50.19 50.19 8.2K
10:43 50.22 50.22 50.22 50.22 1.1K
10:44 50.26 50.26 50.26 50.26 2.1K
10:45 50.25 50.25 50.25 50.25 0.6K
10:46 50.26 50.27 50.26 50.27 0.6K
10:47 50.24 50.28 50.24 50.28 3.4K
10:48 50.28 50.31 50.28 50.28 8.8K
10:49 50.31 50.31 50.31 50.31 1.1K
10:50 50.31 50.31 50.29 50.29 1.6K
10:51 50.29 50.29 50.29 50.29 0.2K
10:52 50.29 50.29 50.29 50.29 0.7K
10:53 50.27 50.27 50.27 50.27 0.5K
10:54 50.27 50.28 50.27 50.28 2.4K
10:55 50.23 50.23 50.23 50.23 2.4K
10:57 50.21 50.21 50.15 50.15 2.6K
10:58 50.17 50.17 50.13 50.14 6.6K
10:59 50.16 50.16 50.14 50.14 0.9K
11:00 50.16 50.19 50.16 50.18 3.5K
11:01 50.18 50.18 50.14 50.16 0.9K
11:02 50.18 50.18 50.18 50.18 1.2K
11:03 50.19 50.19 50.19 50.19 23.0K
11:04 50.15 50.17 50.15 50.17 3.7K
11:05 50.17 50.17 50.17 50.17 7.2K
11:06 50.19 50.19 50.18 50.18 6.8K
11:07 50.18 50.18 50.18 50.18 0.4K
11:08 50.17 50.18 50.17 50.18 0.4K
11:09 50.18 50.19 50.17 50.17 4.4K
11:10 50.16 50.16 50.16 50.16 0.4K
11:11 50.17 50.17 50.16 50.16 2.6K
11:12 50.17 50.17 50.14 50.16 2.9K
11:13 50.18 50.18 50.14 50.17 4.4K
11:14 50.15 50.17 50.13 50.13 8.0K
11:15 50.13 50.17 50.13 50.16 7.1K
11:16 50.16 50.16 50.16 50.16 0.3K
11:17 50.17 50.17 50.16 50.16 2.1K
11:18 50.16 50.16 50.14 50.14 2.5K
11:19 50.14 50.14 50.14 50.14 2.4K
11:20 50.14 50.14 50.14 50.14 1.0K
11:21 50.09 50.10 50.08 50.08 4.5K
11:22 50.09 50.12 50.09 50.12 4.8K
11:24 50.11 50.11 50.11 50.11 2.2K
11:25 50.12 50.21 50.12 50.21 14.8K
11:26 50.21 50.21 50.21 50.21 2.0K
11:27 50.26 50.26 50.21 50.21 1.2K
11:28 50.21 50.25 50.21 50.25 0.8K
11:29 50.21 50.21 50.20 50.20 0.8K
11:30 50.21 50.21 50.21 50.21 1.0K
11:31 50.21 50.21 50.21 50.21 0.7K
11:32 50.20 50.24 50.20 50.24 1.0K
11:33 50.27 50.27 50.27 50.27 2.5K
11:34 50.27 50.27 50.27 50.27 1.2K
11:35 50.28 50.28 50.28 50.28 0.6K
11:36 50.30 50.31 50.29 50.31 2.2K
11:37 50.31 50.31 50.31 50.31 0.6K
11:38 50.33 50.33 50.33 50.33 0.3K
11:39 50.32 50.32 50.32 50.32 0.3K
11:40 50.30 50.30 50.30 50.30 0.3K
11:42 50.33 50.35 50.33 50.35 4.3K
11:43 50.31 50.31 50.31 50.31 0.9K
11:44 50.31 50.31 50.30 50.30 1.1K
11:45 50.30 50.30 50.27 50.27 2.9K
11:46 50.26 50.27 50.26 50.27 1.5K
11:48 50.29 50.29 50.29 50.29 1.6K
11:49 50.28 50.29 50.28 50.29 1.3K
11:50 50.29 50.30 50.29 50.30 2.6K
11:51 50.32 50.34 50.32 50.34 2.3K
11:52 50.33 50.33 50.32 50.32 0.7K
11:53 50.34 50.36 50.33 50.36 4.7K
11:54 50.36 50.36 50.33 50.33 1.2K
11:55 50.32 50.32 50.32 50.32 0.7K
11:56 50.32 50.32 50.31 50.31 1.0K
11:57 50.30 50.30 50.30 50.30 1.7K
11:58 50.30 50.30 50.25 50.25 3.2K
11:59 50.26 50.26 50.26 50.26 1.0K
12:01 50.27 50.28 50.26 50.28 1.6K
12:02 50.28 50.29 50.28 50.29 2.1K
12:03 50.30 50.34 50.30 50.34 6.1K
12:04 50.31 50.35 50.31 50.35 1.2K
12:05 50.35 50.35 50.35 50.35 4.7K
12:06 50.35 50.35 50.35 50.35 0.3K
12:08 50.35 50.35 50.33 50.33 2.8K
12:09 50.33 50.33 50.33 50.33 0.1K
12:10 50.33 50.33 50.30 50.32 1.5K
12:11 50.33 50.33 50.30 50.31 5.3K
12:12 50.32 50.32 50.32 50.32 0.5K
12:13 50.34 50.34 50.31 50.31 2.2K
12:14 50.32 50.32 50.32 50.32 0.4K
12:15 50.33 50.33 50.28 50.29 2.7K
12:16 50.29 50.31 50.29 50.31 2.6K
12:17 50.32 50.32 50.32 50.32 1.7K
12:18 50.34 50.34 50.34 50.34 1.4K
12:19 50.34 50.34 50.34 50.34 0.3K
12:20 50.34 50.34 50.33 50.33 1.0K
12:21 50.31 50.31 50.31 50.31 0.1K
12:22 50.32 50.32 50.31 50.32 1.3K
12:23 50.34 50.34 50.33 50.34 2.0K
12:24 50.31 50.31 50.31 50.31 1.8K
12:26 50.31 50.31 50.31 50.31 0.6K
12:27 50.28 50.28 50.28 50.28 0.7K
12:28 50.28 50.29 50.28 50.29 0.2K
12:29 50.29 50.32 50.29 50.29 1.3K
12:30 50.32 50.32 50.32 50.32 1.7K
12:31 50.32 50.32 50.32 50.32 1.0K
12:33 50.34 50.34 50.34 50.34 0.3K
12:34 50.34 50.34 50.33 50.33 0.3K
12:35 50.34 50.34 50.33 50.33 0.7K
12:36 50.32 50.32 50.31 50.31 2.6K
12:37 50.29 50.31 50.29 50.30 4.0K
12:38 50.28 50.28 50.28 50.28 0.1K
12:39 50.28 50.29 50.27 50.29 4.5K
12:40 50.25 50.25 50.25 50.25 0.8K
12:41 50.25 50.26 50.24 50.24 4.4K
12:42 50.24 50.24 50.24 50.24 2.3K
12:43 50.24 50.24 50.22 50.22 1.7K
12:44 50.23 50.23 50.22 50.22 0.5K
12:45 50.22 50.23 50.21 50.23 1.1K
12:46 50.22 50.22 50.22 50.22 1.4K
12:47 50.22 50.23 50.22 50.23 1.5K
12:48 50.22 50.23 50.22 50.23 0.4K
12:49 50.22 50.22 50.20 50.22 0.9K
12:50 50.22 50.22 50.22 50.22 0.3K
12:51 50.21 50.22 50.18 50.18 3.3K
12:52 50.18 50.18 50.17 50.17 0.6K
12:53 50.17 50.17 50.17 50.17 0.3K
12:54 50.17 50.18 50.17 50.18 3.7K
12:55 50.19 50.19 50.18 50.18 1.6K
12:56 50.16 50.17 50.16 50.17 5.6K
12:57 50.17 50.17 50.17 50.17 1.5K
12:58 50.17 50.17 50.17 50.17 0.1K
12:59 50.17 50.17 50.14 50.14 4.0K
13:00 50.14 50.14 50.14 50.14 0.4K
13:01 50.14 50.17 50.12 50.17 4.6K
13:02 50.19 50.19 50.19 50.19 0.7K
13:03 50.24 50.24 50.24 50.24 0.2K
13:04 50.28 50.28 50.28 50.28 1.0K
13:05 50.28 50.30 50.28 50.28 4.8K
13:06 50.28 50.28 50.28 50.28 0.5K
13:07 50.24 50.24 50.18 50.18 1.3K
13:08 50.18 50.18 50.18 50.18 0.8K
13:09 50.18 50.18 50.18 50.18 0.2K
13:10 50.18 50.18 50.18 50.18 8.4K
13:11 50.11 50.11 50.11 50.11 0.8K
13:12 50.12 50.12 50.12 50.12 1.2K
13:13 50.12 50.12 50.12 50.12 0.4K
13:14 50.13 50.13 50.12 50.13 0.5K
13:15 50.13 50.14 50.13 50.14 1.0K
13:16 50.14 50.14 50.14 50.14 1.1K
13:17 50.14 50.19 50.14 50.19 5.2K
13:18 50.19 50.19 50.19 50.19 1.1K
13:19 50.19 50.19 50.19 50.19 0.8K
13:20 50.18 50.18 50.18 50.18 0.3K
13:21 50.20 50.21 50.19 50.21 2.1K
13:22 50.22 50.22 50.21 50.21 0.7K
13:23 50.21 50.21 50.19 50.19 4.2K
13:24 50.17 50.17 50.17 50.17 0.6K
13:25 50.17 50.17 50.17 50.17 0.4K
13:26 50.15 50.15 50.15 50.15 0.3K
13:27 50.17 50.17 50.16 50.16 2.1K
13:28 50.16 50.16 50.16 50.16 0.4K
13:29 50.16 50.16 50.16 50.16 0.5K
13:30 50.17 50.17 50.17 50.17 0.6K
13:31 50.17 50.18 50.17 50.17 0.5K
13:32 50.18 50.23 50.18 50.23 5.8K
13:34 50.27 50.27 50.27 50.27 2.0K
13:35 50.27 50.27 50.27 50.27 1.4K
13:36 50.27 50.27 50.26 50.26 1.6K
13:39 50.26 50.26 50.22 50.22 0.8K
13:40 50.24 50.25 50.24 50.25 1.9K
13:44 50.25 50.25 50.20 50.21 3.5K
13:45 50.20 50.20 50.16 50.16 1.4K
13:46 50.16 50.16 50.16 50.16 0.9K
13:47 50.16 50.16 50.15 50.15 1.0K
13:48 50.16 50.16 50.13 50.16 1.5K
13:49 50.16 50.16 50.16 50.16 0.6K
13:50 50.17 50.17 50.16 50.17 2.9K
13:51 50.17 50.18 50.15 50.15 2.5K
13:52 50.15 50.15 50.15 50.15 0.4K
13:53 50.15 50.15 50.14 50.15 3.3K
13:54 50.15 50.16 50.15 50.16 0.7K
13:55 50.17 50.17 50.17 50.17 1.4K
13:56 50.16 50.16 50.16 50.16 1.8K
13:57 50.16 50.16 50.16 50.16 3.5K
13:58 50.20 50.20 50.20 50.20 0.8K
13:59 50.20 50.21 50.20 50.21 3.4K
14:00 50.23 50.23 50.23 50.23 0.8K
14:02 50.25 50.25 50.25 50.25 1.6K
14:04 50.32 50.32 50.28 50.28 1.9K
14:05 50.29 50.29 50.29 50.29 0.9K
14:07 50.25 50.29 50.25 50.26 1.0K
14:08 50.26 50.33 50.26 50.33 0.8K
14:09 50.27 50.29 50.27 50.29 1.0K
14:10 50.29 50.29 50.29 50.29 0.4K
14:11 50.29 50.29 50.29 50.29 0.1K
14:12 50.30 50.30 50.30 50.30 0.5K
14:13 50.30 50.30 50.30 50.30 0.6K
14:14 50.30 50.30 50.29 50.29 1.0K
14:15 50.30 50.30 50.27 50.30 4.1K
14:16 50.30 50.30 50.28 50.28 0.3K
14:17 50.30 50.30 50.28 50.30 3.0K
14:18 50.27 50.27 50.27 50.27 1.2K
14:19 50.26 50.28 50.22 50.26 1.9K
14:20 50.22 50.26 50.22 50.22 0.4K
14:21 50.22 50.22 50.22 50.22 0.7K
14:22 50.26 50.30 50.26 50.30 10.3K
14:23 50.27 50.27 50.27 50.27 0.5K
14:24 50.27 50.30 50.27 50.30 1.5K
14:25 50.29 50.29 50.29 50.29 0.8K
14:26 50.29 50.29 50.28 50.29 2.6K
14:27 50.29 50.29 50.27 50.27 0.4K
14:28 50.29 50.33 50.29 50.33 3.6K
14:30 50.32 50.34 50.32 50.34 3.2K
14:31 50.33 50.33 50.32 50.32 0.4K
14:32 50.33 50.34 50.32 50.34 3.3K
14:33 50.36 50.36 50.36 50.36 4.1K
14:35 50.34 50.34 50.34 50.34 0.5K
14:37 50.32 50.32 50.32 50.32 0.6K
14:38 50.32 50.32 50.32 50.32 0.4K
14:39 50.32 50.32 50.32 50.32 0.4K
14:40 50.32 50.32 50.32 50.32 1.2K
14:41 50.32 50.35 50.32 50.32 0.7K
14:42 50.32 50.32 50.32 50.32 0.6K
14:43 50.28 50.28 50.28 50.28 0.7K
14:44 50.28 50.28 50.28 50.28 0.8K
14:45 50.28 50.28 50.26 50.26 0.5K
14:46 50.26 50.29 50.26 50.29 1.6K
14:47 50.26 50.30 50.26 50.30 4.0K
14:48 50.33 50.33 50.33 50.33 0.4K
14:50 50.33 50.33 50.33 50.33 0.2K
14:51 50.36 50.38 50.36 50.38 8.9K
14:53 50.33 50.33 50.33 50.33 0.5K
14:54 50.37 50.37 50.37 50.37 1.7K
14:55 50.35 50.35 50.33 50.33 0.5K
14:56 50.35 50.35 50.34 50.34 0.2K
14:57 50.34 50.40 50.34 50.39 3.6K
14:58 50.40 50.40 50.40 50.40 0.7K
15:00 50.40 50.40 50.40 50.40 7.1K
15:01 50.42 50.42 50.42 50.42 1.0K
15:02 50.40 50.42 50.40 50.42 1.9K
15:04 50.44 50.45 50.44 50.45 3.1K
15:06 50.47 50.47 50.47 50.47 0.9K
15:07 50.48 50.49 50.48 50.49 2.8K
15:08 50.49 50.49 50.49 50.49 0.1K
15:09 50.48 50.48 50.43 50.44 4.8K
15:10 50.45 50.45 50.45 50.45 1.8K
15:11 50.49 50.49 50.49 50.49 3.3K
15:13 50.51 50.52 50.51 50.52 1.5K
15:14 50.51 50.51 50.51 50.51 0.2K
15:15 50.51 50.53 50.51 50.53 1.6K
15:16 50.53 50.53 50.53 50.53 0.7K
15:17 50.53 50.53 50.53 50.53 0.5K
15:18 50.51 50.52 50.51 50.52 1.8K
15:19 50.51 50.51 50.51 50.51 0.5K
15:20 50.48 50.48 50.48 50.48 0.5K
15:21 50.51 50.53 50.50 50.50 3.1K
15:22 50.51 50.51 50.51 50.51 3.2K
15:23 50.51 50.52 50.48 50.48 5.3K
15:24 50.48 50.50 50.48 50.50 0.3K
15:25 50.50 50.52 50.50 50.52 3.7K
15:26 50.52 50.52 50.50 50.50 1.8K
15:27 50.50 50.52 50.50 50.52 1.4K
15:28 50.52 50.52 50.50 50.52 3.3K
15:29 50.50 50.51 50.50 50.51 1.9K
15:30 50.49 50.51 50.49 50.51 0.3K
15:31 50.52 50.55 50.52 50.55 3.9K
15:32 50.54 50.55 50.52 50.55 2.9K
15:33 50.56 50.58 50.56 50.58 5.3K
15:34 50.58 50.58 50.58 50.58 0.3K
15:35 50.58 50.58 50.55 50.55 1.0K
15:36 50.49 50.50 50.49 50.50 1.2K
15:38 50.50 50.50 50.50 50.50 0.6K
15:39 50.50 50.53 50.50 50.50 1.4K
15:40 50.53 50.56 50.53 50.56 3.1K
15:41 50.55 50.55 50.55 50.55 2.5K
15:42 50.54 50.54 50.54 50.54 1.2K
15:43 50.54 50.54 50.54 50.54 0.9K
15:44 50.53 50.53 50.52 50.53 2.8K
15:45 50.53 50.55 50.52 50.52 9.6K
15:46 50.52 50.52 50.49 50.52 1.3K
15:47 50.48 50.49 50.47 50.48 2.2K
15:48 50.48 50.51 50.48 50.51 6.8K
15:49 50.51 50.51 50.51 50.51 2.3K
15:50 50.51 50.51 50.49 50.49 4.7K
15:51 50.49 50.50 50.48 50.50 3.3K
15:52 50.48 50.49 50.48 50.48 6.2K
15:53 50.48 50.53 50.47 50.51 9.1K
15:54 50.50 50.51 50.50 50.50 23.5K
15:55 50.50 50.53 50.50 50.51 13.2K
15:56 50.51 50.51 50.48 50.51 18.4K
15:57 50.51 50.52 50.50 50.51 9.1K
15:58 50.51 50.52 50.51 50.52 23.7K
15:59 50.52 50.52 50.47 50.52 81.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available