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 50.55 50.62 50.53 50.53 23.4K
09:31 50.70 50.70 50.70 50.69 0.4K
09:32 50.58 50.58 50.58 50.58 0.7K
09:34 50.61 50.67 50.61 50.67 1.5K
09:35 50.63 50.67 50.56 50.62 4.3K
09:36 50.62 50.62 50.62 50.62 1.2K
09:37 50.56 50.56 50.56 50.56 2.1K
09:38 50.68 50.68 50.62 50.65 6.2K
09:39 50.65 50.65 50.65 50.65 2.3K
09:40 50.63 50.70 50.63 50.70 2.0K
09:41 50.69 50.69 50.68 50.68 8.0K
09:42 50.68 50.72 50.67 50.72 1.4K
09:43 50.69 50.69 50.69 50.69 0.4K
09:44 50.68 50.70 50.68 50.70 1.6K
09:45 50.66 50.66 50.62 50.62 6.4K
09:46 50.68 50.68 50.56 50.56 2.6K
09:48 50.59 50.59 50.56 50.59 2.2K
09:49 50.59 50.63 50.59 50.63 13.3K
09:50 50.56 50.56 50.56 50.56 2.9K
09:51 50.51 50.51 50.47 50.48 3.7K
09:52 50.47 50.49 50.47 50.49 6.3K
09:53 50.47 50.47 50.47 50.47 0.4K
09:54 50.48 50.48 50.48 50.48 1.2K
09:55 50.48 50.50 50.46 50.46 11.9K
09:56 50.46 50.48 50.46 50.48 1.3K
09:57 50.48 50.48 50.45 50.48 1.7K
09:58 50.45 50.48 50.45 50.48 0.9K
09:59 50.45 50.47 50.45 50.45 10.3K
10:00 50.48 50.52 50.48 50.52 11.0K
10:01 50.52 50.61 50.52 50.61 2.8K
10:02 50.61 50.67 50.56 50.67 2.1K
10:03 50.61 50.62 50.55 50.62 4.4K
10:04 50.57 50.62 50.57 50.57 3.3K
10:06 50.59 50.62 50.58 50.62 5.3K
10:07 50.68 50.69 50.66 50.69 0.8K
10:08 50.66 50.72 50.66 50.71 3.5K
10:09 50.71 50.71 50.69 50.69 1.8K
10:10 50.69 50.69 50.64 50.64 2.3K
10:11 50.59 50.63 50.59 50.63 6.5K
10:12 50.61 50.61 50.58 50.60 2.7K
10:14 50.59 50.59 50.56 50.56 2.0K
10:15 50.56 50.56 50.55 50.56 2.4K
10:16 50.56 50.56 50.54 50.54 0.7K
10:17 50.54 50.60 50.54 50.60 5.9K
10:18 50.63 50.68 50.59 50.63 4.4K
10:19 50.64 50.67 50.61 50.67 1.8K
10:20 50.65 50.67 50.62 50.65 4.3K
10:21 50.67 50.68 50.65 50.65 2.4K
10:22 50.66 50.66 50.63 50.63 0.4K
10:23 50.66 50.72 50.63 50.72 14.6K
10:24 50.78 50.78 50.78 50.78 0.9K
10:25 50.78 50.78 50.75 50.75 3.3K
10:27 50.77 50.78 50.77 50.78 2.6K
10:28 50.77 50.77 50.77 50.77 4.3K
10:29 50.83 50.84 50.82 50.84 1.4K
10:30 50.83 50.85 50.83 50.84 0.6K
10:31 50.84 50.85 50.84 50.85 1.2K
10:32 50.86 50.90 50.86 50.86 3.0K
10:33 50.86 50.87 50.86 50.87 0.5K
10:34 50.89 50.89 50.89 50.89 0.9K
10:35 50.87 50.87 50.86 50.86 0.8K
10:36 50.85 50.85 50.81 50.81 3.7K
10:37 50.83 50.87 50.83 50.87 3.9K
10:38 50.87 50.89 50.84 50.88 4.1K
10:39 50.88 50.88 50.88 50.88 1.1K
10:40 50.89 50.89 50.85 50.87 0.7K
10:41 50.86 50.87 50.85 50.85 4.9K
10:42 50.87 50.88 50.87 50.88 1.1K
10:43 50.85 50.86 50.84 50.84 19.3K
10:44 50.86 50.86 50.86 50.86 0.3K
10:45 50.91 50.91 50.91 50.91 1.8K
10:46 50.93 51.01 50.93 51.01 7.2K
10:47 51.03 51.03 51.03 51.03 0.5K
10:48 51.01 51.02 50.99 50.99 2.6K
10:49 50.97 50.97 50.97 50.97 0.6K
10:50 50.98 51.03 50.96 51.03 41.1K
10:51 51.05 51.05 51.04 51.04 1.7K
10:52 51.04 51.06 51.04 51.05 3.2K
10:53 51.01 51.01 50.98 50.98 3.2K
10:54 50.94 50.94 50.92 50.92 2.8K
10:55 50.91 50.91 50.91 50.91 1.3K
10:56 50.91 50.94 50.91 50.94 4.1K
10:57 50.97 50.97 50.97 50.97 0.4K
10:58 50.96 50.96 50.94 50.94 4.2K
10:59 50.97 50.97 50.97 50.97 0.4K
11:00 50.96 50.96 50.89 50.92 9.5K
11:01 50.90 50.90 50.90 50.90 0.6K
11:02 50.91 50.91 50.91 50.91 0.2K
11:03 50.94 50.94 50.94 50.94 2.0K
11:04 50.90 50.95 50.90 50.95 6.0K
11:05 50.99 50.99 50.94 50.99 1.5K
11:06 50.97 51.00 50.96 50.96 0.8K
11:07 50.97 51.00 50.97 50.97 1.4K
11:08 50.99 51.00 50.96 50.98 4.6K
11:09 50.98 51.01 50.97 51.01 1.2K
11:10 51.00 51.01 50.99 50.99 4.4K
11:11 50.96 50.96 50.94 50.94 2.2K
11:12 50.91 50.91 50.86 50.86 3.8K
11:13 50.88 50.88 50.88 50.88 0.6K
11:14 50.88 50.92 50.88 50.90 4.6K
11:15 50.96 50.96 50.95 50.95 1.7K
11:16 50.96 50.96 50.96 50.96 0.2K
11:17 50.98 50.99 50.97 50.98 1.4K
11:18 50.97 51.02 50.94 51.01 2.4K
11:19 51.02 51.02 50.97 51.02 2.8K
11:20 51.00 51.05 50.98 51.04 1.9K
11:21 51.02 51.09 51.02 51.09 4.2K
11:22 51.06 51.09 51.06 51.06 1.7K
11:23 51.08 51.09 51.08 51.08 2.4K
11:24 51.08 51.09 51.05 51.05 1.0K
11:25 51.05 51.08 51.05 51.08 1.8K
11:26 51.09 51.12 51.09 51.12 2.3K
11:27 51.11 51.11 51.09 51.10 3.7K
11:28 51.11 51.11 51.11 51.11 7.0K
11:30 51.16 51.19 51.16 51.19 3.5K
11:31 51.19 51.19 51.17 51.17 1.1K
11:32 51.17 51.19 51.14 51.14 4.1K
11:33 51.14 51.14 51.13 51.14 3.4K
11:34 51.14 51.14 51.11 51.11 4.4K
11:35 51.09 51.10 51.09 51.10 1.4K
11:36 51.09 51.13 51.09 51.12 12.3K
11:37 51.10 51.14 51.10 51.14 0.8K
11:38 51.09 51.09 51.09 51.09 2.0K
11:39 51.07 51.07 51.07 51.07 2.1K
11:40 51.09 51.09 51.09 51.09 0.9K
11:41 51.06 51.07 51.06 51.07 1.8K
11:42 51.07 51.08 51.06 51.07 1.8K
11:43 51.07 51.08 51.07 51.08 0.5K
11:44 51.11 51.12 51.07 51.07 3.3K
11:45 51.10 51.11 51.08 51.10 5.7K
11:46 51.10 51.15 51.09 51.14 2.4K
11:47 51.12 51.15 51.12 51.12 2.8K
11:48 51.12 51.13 51.12 51.13 1.2K
11:49 51.13 51.14 51.10 51.10 1.4K
11:50 51.13 51.13 51.10 51.11 3.9K
11:51 51.11 51.11 51.10 51.10 2.0K
11:52 51.11 51.12 51.10 51.11 2.1K
11:53 51.10 51.10 51.10 51.10 2.1K
11:54 51.09 51.09 51.08 51.08 2.4K
11:55 51.09 51.10 51.09 51.09 1.7K
11:56 51.06 51.06 51.05 51.05 4.3K
11:57 51.05 51.05 51.03 51.03 0.6K
11:58 51.04 51.05 51.04 51.04 1.2K
11:59 51.04 51.04 51.04 51.03 0.8K
12:00 51.03 51.08 51.03 51.08 10.7K
12:01 51.13 51.13 51.13 51.13 0.2K
12:03 51.11 51.13 51.05 51.05 7.7K
12:04 51.06 51.06 51.05 51.05 1.0K
12:05 51.05 51.05 51.05 51.05 0.4K
12:06 51.05 51.05 51.04 51.04 0.8K
12:07 51.03 51.03 50.99 51.02 17.0K
12:08 51.01 51.02 51.01 51.02 0.7K
12:09 51.03 51.05 51.03 51.05 1.4K
12:10 51.04 51.04 51.02 51.02 2.4K
12:11 51.02 51.02 51.02 51.02 1.1K
12:12 51.01 51.01 51.00 51.00 3.2K
12:13 51.06 51.06 51.04 51.04 0.9K
12:14 51.04 51.04 51.03 51.03 1.3K
12:15 51.04 51.04 51.04 51.04 0.6K
12:16 51.04 51.04 51.04 51.04 0.3K
12:17 51.02 51.04 51.02 51.04 3.7K
12:18 51.03 51.03 51.03 51.03 1.7K
12:19 51.00 51.00 51.00 51.00 1.9K
12:20 51.01 51.01 51.01 51.01 1.2K
12:21 51.01 51.01 50.99 51.01 0.9K
12:22 50.98 50.98 50.98 50.98 3.0K
12:23 50.97 50.98 50.97 50.98 6.0K
12:24 50.97 50.99 50.97 50.97 1.8K
12:25 50.97 50.98 50.97 50.98 2.1K
12:26 50.96 50.98 50.94 50.94 4.3K
12:27 50.94 50.94 50.93 50.93 3.3K
12:28 50.94 50.94 50.93 50.94 1.0K
12:29 50.94 50.94 50.94 50.94 1.9K
12:30 50.93 50.93 50.93 50.93 1.1K
12:31 50.90 50.92 50.90 50.92 1.7K
12:32 50.92 50.92 50.91 50.92 2.0K
12:33 50.92 50.93 50.92 50.92 3.2K
12:34 50.93 50.93 50.92 50.92 0.7K
12:35 50.93 50.93 50.93 50.93 1.6K
12:36 50.94 50.94 50.92 50.92 1.2K
12:37 50.94 50.95 50.93 50.94 4.8K
12:38 50.92 50.92 50.90 50.90 2.3K
12:39 50.90 50.90 50.90 50.90 0.4K
12:41 50.92 50.93 50.92 50.93 1.2K
12:42 50.93 50.93 50.93 50.93 0.4K
12:43 50.92 50.93 50.91 50.91 1.2K
12:44 50.88 50.88 50.87 50.87 4.7K
12:45 50.87 50.89 50.87 50.89 2.6K
12:47 50.86 50.86 50.86 50.86 0.8K
12:48 50.87 50.87 50.87 50.87 0.6K
12:49 50.85 50.85 50.85 50.85 0.6K
12:50 50.87 50.87 50.87 50.87 1.0K
12:51 50.87 50.90 50.87 50.90 3.9K
12:52 50.88 50.88 50.88 50.88 0.1K
12:53 50.89 50.89 50.88 50.88 0.9K
12:54 50.90 50.90 50.90 50.90 1.7K
12:55 50.91 50.91 50.87 50.87 3.4K
12:56 50.87 50.91 50.87 50.91 3.0K
12:57 50.89 50.89 50.89 50.89 8.3K
12:59 50.90 50.90 50.90 50.90 0.5K
13:01 50.92 50.92 50.90 50.90 0.3K
13:02 50.90 50.91 50.90 50.91 1.6K
13:03 50.91 50.94 50.91 50.94 3.5K
13:04 50.93 50.93 50.93 50.93 0.6K
13:05 50.93 50.93 50.90 50.92 4.2K
13:07 50.93 50.93 50.93 50.93 0.6K
13:08 50.90 50.90 50.88 50.88 15.3K
13:09 50.87 50.87 50.87 50.87 1.8K
13:10 50.87 50.87 50.85 50.85 2.7K
13:11 50.85 50.87 50.85 50.87 3.0K
13:12 50.87 50.87 50.87 50.87 0.6K
13:13 50.88 50.88 50.88 50.88 0.5K
13:14 50.88 50.90 50.88 50.90 2.8K
13:15 50.91 50.91 50.91 50.91 0.3K
13:16 50.91 50.93 50.91 50.93 0.5K
13:17 50.88 50.88 50.88 50.88 2.8K
13:18 50.86 50.86 50.84 50.84 5.3K
13:20 50.80 50.80 50.79 50.79 1.4K
13:21 50.82 50.82 50.82 50.82 12.9K
13:22 50.80 50.80 50.78 50.78 2.1K
13:23 50.78 50.81 50.77 50.81 2.7K
13:24 50.80 50.83 50.80 50.82 0.6K
13:25 50.83 50.83 50.82 50.82 0.4K
13:26 50.80 50.80 50.77 50.77 2.6K
13:27 50.76 50.77 50.76 50.77 0.4K
13:28 50.77 50.78 50.77 50.77 1.5K
13:29 50.76 50.77 50.76 50.77 1.0K
13:30 50.78 50.79 50.78 50.79 2.9K
13:31 50.78 50.78 50.78 50.78 1.5K
13:32 50.76 50.78 50.76 50.78 2.0K
13:34 50.78 50.78 50.78 50.78 1.9K
13:35 50.79 50.79 50.79 50.79 1.5K
13:36 50.80 50.80 50.80 50.80 1.6K
13:37 50.81 50.85 50.81 50.85 2.1K
13:38 50.85 50.85 50.85 50.85 0.7K
13:39 50.84 50.84 50.82 50.82 2.7K
13:40 50.83 50.86 50.83 50.86 2.7K
13:41 50.83 50.83 50.83 50.83 0.3K
13:42 50.85 50.85 50.82 50.82 1.7K
13:43 50.81 50.81 50.73 50.73 6.8K
13:44 50.72 50.74 50.72 50.74 2.6K
13:45 50.71 50.74 50.71 50.74 0.5K
13:46 50.75 50.76 50.75 50.76 10.5K
13:47 50.77 50.77 50.77 50.77 2.1K
13:48 50.80 50.81 50.80 50.81 0.2K
13:49 50.81 50.83 50.81 50.81 1.0K
13:50 50.81 50.81 50.81 50.81 0.2K
13:51 50.81 50.82 50.81 50.82 0.5K
13:52 50.81 50.83 50.81 50.83 3.8K
13:53 50.86 50.88 50.84 50.88 1.6K
13:54 50.88 50.89 50.86 50.89 0.7K
13:55 50.89 50.89 50.83 50.83 10.8K
13:57 50.84 50.84 50.84 50.84 0.9K
13:58 50.84 50.84 50.82 50.83 16.0K
13:59 50.83 50.83 50.83 50.83 0.7K
14:00 50.82 50.82 50.81 50.81 3.0K
14:01 50.80 50.80 50.76 50.76 4.0K
14:02 50.76 50.76 50.76 50.76 1.0K
14:03 50.77 50.80 50.77 50.80 0.9K
14:04 50.80 50.80 50.79 50.79 3.1K
14:05 50.80 50.81 50.80 50.81 1.6K
14:07 50.81 50.81 50.81 50.81 0.8K
14:09 50.81 50.83 50.81 50.82 1.0K
14:10 50.82 50.82 50.79 50.79 3.9K
14:11 50.78 50.78 50.77 50.77 3.8K
14:12 50.75 50.75 50.73 50.74 2.6K
14:13 50.73 50.75 50.73 50.75 3.6K
14:14 50.75 50.76 50.75 50.75 0.8K
14:15 50.76 50.76 50.72 50.72 2.1K
14:16 50.71 50.72 50.70 50.72 2.8K
14:17 50.71 50.71 50.71 50.71 0.3K
14:18 50.73 50.74 50.72 50.74 2.3K
14:19 50.76 50.78 50.76 50.78 1.1K
14:20 50.79 50.79 50.79 50.79 1.5K
14:21 50.80 50.82 50.80 50.82 1.8K
14:22 50.82 50.85 50.82 50.84 1.6K
14:23 50.85 50.85 50.83 50.85 1.9K
14:24 50.85 50.86 50.85 50.85 0.9K
14:25 50.85 50.85 50.83 50.85 0.8K
14:26 50.83 50.83 50.83 50.83 6.2K
14:27 50.84 50.84 50.84 50.84 0.1K
14:28 50.85 50.85 50.81 50.81 3.9K
14:29 50.81 50.83 50.81 50.83 3.5K
14:30 50.86 50.86 50.86 50.86 0.1K
14:31 50.84 50.87 50.84 50.87 2.8K
14:33 50.87 50.87 50.84 50.86 4.3K
14:34 50.86 50.87 50.86 50.86 1.1K
14:35 50.86 50.87 50.86 50.87 1.4K
14:36 50.87 50.88 50.86 50.86 14.9K
14:37 50.87 50.87 50.87 50.87 2.0K
14:38 50.86 50.87 50.86 50.87 1.3K
14:40 50.86 50.87 50.83 50.86 6.2K
14:41 50.86 50.86 50.86 50.86 1.0K
14:43 50.87 50.87 50.87 50.87 1.4K
14:44 50.87 50.88 50.87 50.88 1.9K
14:45 50.88 50.88 50.88 50.88 0.7K
14:46 50.86 50.86 50.84 50.84 6.0K
14:47 50.84 50.85 50.84 50.85 6.6K
14:48 50.85 50.85 50.85 50.85 3.5K
14:49 50.85 50.87 50.85 50.87 1.5K
14:51 50.87 50.87 50.87 50.87 3.5K
14:52 50.86 50.87 50.86 50.87 8.9K
14:53 50.89 50.90 50.89 50.90 17.3K
14:54 50.90 50.94 50.90 50.92 2.9K
14:55 50.92 50.93 50.92 50.92 1.5K
14:56 50.93 50.93 50.89 50.89 5.2K
14:57 50.87 50.90 50.87 50.90 4.7K
14:58 50.91 50.91 50.90 50.90 3.9K
14:59 50.89 50.90 50.89 50.90 1.7K
15:00 50.91 50.91 50.90 50.91 1.4K
15:01 50.92 50.93 50.92 50.93 1.2K
15:02 50.96 50.96 50.91 50.92 4.9K
15:03 50.91 50.91 50.89 50.89 2.2K
15:04 50.89 50.89 50.89 50.89 0.7K
15:05 50.90 50.90 50.90 50.90 0.6K
15:06 50.88 50.88 50.87 50.87 4.0K
15:07 50.85 50.86 50.85 50.86 2.1K
15:08 50.85 50.85 50.85 50.85 1.3K
15:09 50.83 50.83 50.83 50.83 2.9K
15:10 50.79 50.80 50.79 50.80 4.7K
15:11 50.79 50.79 50.79 50.79 0.5K
15:12 50.80 50.81 50.80 50.81 4.4K
15:13 50.81 50.81 50.79 50.79 3.6K
15:15 50.79 50.82 50.79 50.82 4.9K
15:16 50.83 50.85 50.82 50.85 1.6K
15:17 50.83 50.85 50.83 50.85 1.5K
15:18 50.85 50.85 50.84 50.85 0.8K
15:19 50.86 50.89 50.85 50.89 2.8K
15:20 50.87 50.90 50.87 50.88 1.4K
15:21 50.90 50.90 50.88 50.90 2.2K
15:22 50.90 50.90 50.90 50.90 1.1K
15:23 50.89 50.93 50.89 50.91 15.0K
15:24 50.91 50.92 50.91 50.92 1.2K
15:25 50.92 50.93 50.92 50.93 0.6K
15:26 50.93 50.93 50.92 50.92 0.9K
15:27 50.91 50.95 50.91 50.95 4.2K
15:28 50.96 50.99 50.96 50.99 2.8K
15:29 50.98 50.98 50.96 50.96 2.1K
15:30 50.96 50.97 50.95 50.97 7.3K
15:31 50.95 50.95 50.95 50.95 2.3K
15:32 50.94 50.94 50.94 50.94 5.0K
15:33 50.93 50.93 50.93 50.93 0.2K
15:34 50.91 50.91 50.91 50.91 4.0K
15:35 50.91 50.93 50.90 50.90 6.7K
15:36 50.92 50.93 50.92 50.92 2.6K
15:37 50.93 50.93 50.93 50.93 1.2K
15:38 50.93 50.96 50.90 50.90 18.7K
15:39 50.90 50.90 50.90 50.90 1.1K
15:41 50.89 50.90 50.89 50.90 4.6K
15:42 50.89 50.89 50.87 50.88 2.6K
15:43 50.88 50.89 50.88 50.89 1.4K
15:44 50.89 50.90 50.89 50.90 2.5K
15:45 50.87 50.87 50.83 50.85 13.2K
15:46 50.84 50.84 50.82 50.84 5.3K
15:47 50.84 50.85 50.84 50.85 2.7K
15:48 50.84 50.84 50.84 50.84 1.4K
15:49 50.85 50.91 50.85 50.91 6.0K
15:50 50.86 50.86 50.79 50.79 8.9K
15:51 50.81 50.83 50.79 50.83 6.6K
15:52 50.83 50.86 50.83 50.86 4.2K
15:53 50.85 50.86 50.84 50.86 8.9K
15:54 50.85 50.86 50.85 50.86 3.5K
15:55 50.85 50.85 50.80 50.80 13.5K
15:56 50.80 50.81 50.80 50.81 9.2K
15:57 50.83 50.83 50.81 50.82 8.5K
15:58 50.81 50.83 50.81 50.82 9.6K
15:59 50.82 50.82 50.76 50.80 170.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available