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 51.00 51.00 50.86 50.86 18.6K
09:31 50.85 50.85 50.72 50.72 3.1K
09:32 50.63 50.63 50.63 50.63 1.5K
09:33 50.48 50.52 50.40 50.52 19.8K
09:34 50.62 50.62 50.45 50.54 7.1K
09:35 50.62 50.70 50.46 50.46 8.1K
09:36 50.64 50.64 50.46 50.58 3.0K
09:37 50.60 50.60 50.59 50.59 2.8K
09:38 50.61 50.61 50.60 50.60 3.7K
09:39 50.61 50.61 50.50 50.51 3.4K
09:40 50.57 50.58 50.57 50.58 4.3K
09:41 50.55 50.56 50.55 50.56 4.1K
09:42 50.53 50.53 50.53 50.53 0.7K
09:43 50.47 50.47 50.40 50.40 5.4K
09:44 50.51 50.54 50.51 50.54 1.9K
09:45 50.56 50.72 50.56 50.72 6.5K
09:46 50.79 50.79 50.69 50.69 3.0K
09:47 50.59 50.59 50.59 50.59 3.9K
09:48 50.61 50.61 50.60 50.60 0.6K
09:49 50.60 50.60 50.54 50.59 4.9K
09:50 50.59 50.60 50.53 50.53 2.5K
09:51 50.50 50.52 50.50 50.51 13.5K
09:52 50.51 50.53 50.51 50.53 2.9K
09:53 50.48 50.48 50.44 50.44 1.8K
09:54 50.46 50.46 50.44 50.46 2.0K
09:55 50.46 50.49 50.42 50.42 2.0K
09:56 50.48 50.48 50.48 50.48 5.3K
09:57 50.47 50.47 50.47 50.47 0.4K
09:58 50.49 50.49 50.46 50.49 2.8K
09:59 50.46 50.46 50.40 50.40 6.9K
10:00 50.43 50.43 50.43 50.43 1.4K
10:01 50.43 50.43 50.36 50.41 5.9K
10:02 50.36 50.42 50.36 50.42 2.4K
10:04 50.46 50.46 50.38 50.38 4.8K
10:05 50.47 50.47 50.40 50.40 5.9K
10:06 50.38 50.38 50.38 50.38 1.6K
10:08 50.37 50.42 50.37 50.42 1.0K
10:09 50.39 50.39 50.39 50.39 0.7K
10:10 50.39 50.39 50.39 50.39 0.7K
10:11 50.40 50.40 50.40 50.40 1.4K
10:12 50.39 50.39 50.38 50.38 1.9K
10:13 50.39 50.39 50.38 50.38 1.4K
10:14 50.36 50.38 50.36 50.36 6.6K
10:15 50.37 50.37 50.35 50.36 2.1K
10:16 50.37 50.37 50.35 50.35 1.7K
10:17 50.37 50.37 50.37 50.37 1.9K
10:18 50.44 50.44 50.44 50.44 0.3K
10:19 50.44 50.44 50.42 50.42 2.2K
10:20 50.41 50.41 50.39 50.39 5.5K
10:21 50.40 50.40 50.32 50.32 20.1K
10:22 50.36 50.36 50.36 50.36 0.5K
10:23 50.38 50.38 50.38 50.38 0.6K
10:24 50.42 50.46 50.42 50.44 2.0K
10:25 50.44 50.48 50.44 50.47 3.0K
10:26 50.45 50.45 50.45 50.45 1.4K
10:27 50.50 50.52 50.50 50.52 1.7K
10:28 50.53 50.53 50.45 50.45 6.6K
10:29 50.43 50.43 50.43 50.43 0.6K
10:30 50.38 50.38 50.38 50.38 0.6K
10:31 50.37 50.37 50.37 50.37 1.3K
10:32 50.32 50.32 50.27 50.30 8.8K
10:33 50.30 50.32 50.30 50.32 2.5K
10:34 50.33 50.33 50.33 50.33 1.1K
10:35 50.31 50.45 50.31 50.40 7.2K
10:36 50.40 50.40 50.39 50.39 0.6K
10:37 50.43 50.43 50.42 50.42 2.6K
10:38 50.42 50.42 50.42 50.42 0.6K
10:39 50.40 50.40 50.39 50.39 2.2K
10:40 50.39 50.39 50.35 50.35 1.3K
10:41 50.35 50.35 50.35 50.35 0.5K
10:42 50.35 50.37 50.35 50.36 3.9K
10:43 50.41 50.41 50.40 50.40 1.6K
10:44 50.40 50.40 50.40 50.40 0.6K
10:45 50.42 50.42 50.41 50.41 2.1K
10:47 50.42 50.42 50.42 50.42 1.2K
10:48 50.44 50.45 50.44 50.45 2.2K
10:49 50.46 50.46 50.46 50.46 0.7K
10:50 50.47 50.47 50.47 50.47 1.2K
10:51 50.47 50.47 50.45 50.45 2.6K
10:52 50.40 50.40 50.38 50.39 5.6K
10:53 50.41 50.45 50.41 50.45 1.5K
10:54 50.47 50.48 50.47 50.48 1.6K
10:55 50.53 50.55 50.52 50.55 3.5K
10:56 50.53 50.55 50.53 50.55 5.6K
10:57 50.56 50.56 50.51 50.51 0.8K
10:58 50.48 50.55 50.48 50.48 4.2K
10:59 50.50 50.54 50.50 50.53 3.1K
11:00 50.53 50.53 50.53 50.53 0.2K
11:01 50.53 50.57 50.53 50.57 1.1K
11:02 50.59 50.61 50.56 50.60 5.7K
11:03 50.62 50.62 50.62 50.62 0.6K
11:04 50.61 50.64 50.61 50.64 1.5K
11:05 50.64 50.66 50.63 50.64 1.6K
11:06 50.63 50.63 50.63 50.63 2.3K
11:07 50.67 50.68 50.67 50.68 5.4K
11:08 50.72 50.72 50.72 50.72 0.1K
11:09 50.69 50.72 50.69 50.69 5.3K
11:10 50.66 50.66 50.65 50.65 4.7K
11:11 50.65 50.65 50.62 50.62 0.7K
11:13 50.67 50.77 50.67 50.73 2.5K
11:14 50.73 50.73 50.68 50.68 1.3K
11:15 50.73 50.80 50.73 50.80 2.9K
11:16 50.81 50.81 50.77 50.77 2.4K
11:17 50.75 50.75 50.75 50.75 2.2K
11:19 50.72 50.74 50.71 50.71 1.6K
11:20 50.73 50.73 50.73 50.73 1.1K
11:22 50.71 50.75 50.71 50.74 3.9K
11:23 50.74 50.74 50.74 50.74 0.6K
11:24 50.76 50.79 50.76 50.79 13.9K
11:25 50.92 50.92 50.87 50.87 11.7K
11:26 50.87 50.87 50.84 50.84 2.2K
11:27 50.86 50.87 50.86 50.87 0.7K
11:28 50.86 50.86 50.86 50.86 0.3K
11:29 50.83 50.84 50.83 50.84 2.9K
11:31 50.85 50.85 50.85 50.85 0.9K
11:33 50.82 50.84 50.82 50.84 1.9K
11:34 50.84 50.84 50.82 50.82 0.4K
11:35 50.84 50.84 50.84 50.84 0.4K
11:36 50.81 50.81 50.77 50.77 4.1K
11:37 50.81 50.81 50.80 50.80 1.6K
11:38 50.82 50.82 50.80 50.80 0.7K
11:39 50.80 50.80 50.80 50.80 1.0K
11:40 50.83 50.83 50.83 50.83 1.1K
11:41 50.83 50.83 50.83 50.83 0.6K
11:42 50.82 50.82 50.82 50.82 0.7K
11:43 50.80 50.80 50.77 50.77 1.6K
11:44 50.76 50.76 50.76 50.76 2.6K
11:45 50.75 50.75 50.75 50.75 1.4K
11:46 50.75 50.76 50.75 50.76 3.6K
11:47 50.76 50.76 50.76 50.76 0.8K
11:48 50.73 50.73 50.73 50.73 2.8K
11:49 50.74 50.74 50.73 50.73 0.9K
11:50 50.78 50.78 50.78 50.78 0.4K
11:51 50.73 50.73 50.73 50.73 1.8K
11:52 50.72 50.72 50.71 50.71 2.5K
11:53 50.69 50.72 50.68 50.72 3.1K
11:54 50.72 50.72 50.72 50.72 4.5K
11:55 50.72 50.74 50.72 50.74 1.1K
11:56 50.69 50.69 50.69 50.69 0.2K
11:57 50.70 50.72 50.70 50.70 4.3K
11:58 50.71 50.71 50.69 50.69 2.7K
11:59 50.71 50.71 50.70 50.70 1.6K
12:00 50.72 50.73 50.72 50.72 4.3K
12:01 50.72 50.72 50.72 50.72 1.1K
12:02 50.73 50.73 50.73 50.73 0.7K
12:03 50.74 50.74 50.73 50.73 4.0K
12:05 50.78 50.81 50.78 50.81 1.2K
12:06 50.81 50.84 50.81 50.84 3.1K
12:09 50.84 50.87 50.83 50.83 4.9K
12:10 50.84 50.85 50.81 50.83 5.4K
12:11 50.81 50.81 50.80 50.80 2.9K
12:12 50.78 50.80 50.78 50.80 4.3K
12:15 50.78 50.81 50.78 50.80 5.0K
12:16 50.82 50.82 50.78 50.78 1.4K
12:17 50.76 50.76 50.76 50.76 1.0K
12:18 50.77 50.77 50.77 50.77 1.5K
12:19 50.75 50.75 50.75 50.75 1.3K
12:21 50.77 50.77 50.76 50.76 2.9K
12:23 50.79 50.79 50.79 50.79 1.5K
12:24 50.80 50.88 50.80 50.84 1.3K
12:25 50.85 50.85 50.83 50.83 4.8K
12:26 50.83 50.85 50.83 50.85 0.9K
12:27 50.84 50.85 50.84 50.85 1.9K
12:29 50.84 50.84 50.81 50.81 0.5K
12:30 50.84 50.84 50.79 50.79 4.1K
12:31 50.79 50.79 50.78 50.79 0.7K
12:32 50.82 50.82 50.82 50.82 0.7K
12:33 50.85 50.85 50.82 50.82 2.1K
12:34 50.81 50.84 50.78 50.84 1.4K
12:36 50.81 50.86 50.81 50.84 2.4K
12:38 50.84 50.85 50.83 50.83 4.7K
12:40 50.80 50.80 50.79 50.79 1.7K
12:41 50.77 50.79 50.77 50.79 1.1K
12:44 50.77 50.80 50.76 50.80 2.3K
12:45 50.75 50.75 50.75 50.75 1.7K
12:46 50.76 50.76 50.76 50.76 0.9K
12:47 50.73 50.73 50.73 50.73 0.2K
12:48 50.76 50.78 50.76 50.77 5.0K
12:49 50.78 50.78 50.78 50.78 0.5K
12:51 50.77 50.77 50.77 50.77 1.0K
12:52 50.78 50.78 50.78 50.78 0.9K
12:54 50.77 50.77 50.77 50.77 1.3K
12:55 50.77 50.79 50.77 50.79 1.2K
12:56 50.77 50.77 50.77 50.77 2.3K
12:57 50.79 50.79 50.79 50.79 0.2K
12:58 50.79 50.79 50.79 50.79 0.5K
12:59 50.79 50.79 50.79 50.79 0.2K
13:00 50.80 50.82 50.80 50.82 2.1K
13:03 50.82 50.82 50.82 50.82 2.0K
13:04 50.80 50.80 50.79 50.79 1.0K
13:05 50.79 50.79 50.79 50.79 0.4K
13:06 50.79 50.79 50.79 50.79 0.6K
13:07 50.84 50.84 50.84 50.84 0.5K
13:09 50.80 50.80 50.80 50.80 3.2K
13:10 50.83 50.83 50.83 50.83 0.6K
13:11 50.83 50.84 50.83 50.84 1.1K
13:12 50.81 50.81 50.81 50.81 2.8K
13:13 50.80 50.80 50.80 50.80 0.4K
13:14 50.79 50.80 50.79 50.80 1.4K
13:15 50.80 50.80 50.80 50.80 0.7K
13:17 50.77 50.77 50.77 50.77 1.6K
13:18 50.78 50.79 50.78 50.78 0.9K
13:19 50.79 50.79 50.79 50.79 0.5K
13:20 50.78 50.78 50.78 50.78 0.6K
13:21 50.76 50.76 50.75 50.75 2.9K
13:22 50.75 50.76 50.73 50.73 2.3K
13:23 50.74 50.74 50.74 50.74 0.2K
13:24 50.73 50.73 50.68 50.68 2.7K
13:25 50.69 50.69 50.69 50.69 0.3K
13:26 50.70 50.70 50.70 50.70 0.1K
13:27 50.70 50.70 50.68 50.68 1.2K
13:28 50.68 50.69 50.68 50.69 1.2K
13:29 50.69 50.69 50.68 50.68 3.2K
13:30 50.71 50.73 50.71 50.73 0.6K
13:31 50.71 50.71 50.71 50.71 1.0K
13:33 50.72 50.72 50.72 50.72 0.9K
13:34 50.72 50.72 50.70 50.70 0.7K
13:35 50.69 50.69 50.66 50.68 3.5K
13:36 50.69 50.72 50.69 50.72 1.8K
13:38 50.73 50.73 50.73 50.73 0.5K
13:39 50.73 50.75 50.73 50.75 5.9K
13:41 50.73 50.73 50.69 50.69 3.1K
13:42 50.68 50.69 50.68 50.69 0.7K
13:43 50.69 50.71 50.69 50.71 2.1K
13:44 50.69 50.69 50.69 50.69 1.2K
13:45 50.71 50.71 50.71 50.71 0.3K
13:46 50.67 50.67 50.62 50.62 3.2K
13:48 50.65 50.65 50.59 50.59 6.0K
13:49 50.59 50.59 50.59 50.59 0.3K
13:50 50.63 50.63 50.63 50.63 0.9K
13:51 50.61 50.61 50.61 50.61 2.4K
13:52 50.59 50.59 50.59 50.59 0.7K
13:53 50.59 50.60 50.58 50.60 1.0K
13:54 50.60 50.61 50.60 50.61 1.1K
13:55 50.60 50.60 50.60 50.60 0.3K
13:56 50.61 50.61 50.61 50.61 3.5K
13:57 50.61 50.61 50.58 50.58 3.5K
13:58 50.58 50.58 50.58 50.58 0.6K
13:59 50.59 50.59 50.59 50.59 0.6K
14:00 50.57 50.60 50.57 50.60 4.2K
14:02 50.58 50.58 50.58 50.58 0.2K
14:03 50.58 50.59 50.58 50.59 0.9K
14:04 50.59 50.59 50.59 50.59 1.0K
14:05 50.57 50.57 50.57 50.57 1.0K
14:06 50.56 50.56 50.43 50.43 15.7K
14:07 50.43 50.47 50.42 50.47 1.8K
14:08 50.44 50.44 50.43 50.43 0.8K
14:09 50.42 50.44 50.42 50.44 1.0K
14:10 50.43 50.55 50.43 50.55 7.3K
14:11 50.55 50.55 50.55 50.55 0.3K
14:12 50.57 50.57 50.57 50.57 0.8K
14:13 50.56 50.56 50.56 50.56 0.3K
14:14 50.56 50.56 50.56 50.56 1.1K
14:16 50.54 50.60 50.54 50.60 0.6K
14:17 50.48 50.48 50.47 50.47 1.2K
14:18 50.47 50.52 50.47 50.52 0.7K
14:19 50.52 50.52 50.48 50.50 1.7K
14:20 50.48 50.48 50.48 50.48 0.6K
14:21 50.48 50.50 50.48 50.48 0.5K
14:22 50.47 50.50 50.47 50.47 0.7K
14:23 50.47 50.47 50.47 50.47 0.1K
14:24 50.50 50.50 50.50 50.50 1.0K
14:25 50.47 50.49 50.47 50.49 0.6K
14:26 50.47 50.49 50.47 50.47 3.0K
14:27 50.48 50.49 50.48 50.49 4.2K
14:28 50.45 50.47 50.45 50.47 12.2K
14:29 50.47 50.47 50.47 50.47 0.2K
14:30 50.47 50.47 50.47 50.47 1.7K
14:31 50.47 50.49 50.47 50.47 4.8K
14:32 50.45 50.45 50.44 50.44 0.8K
14:33 50.46 50.46 50.45 50.45 4.5K
14:34 50.45 50.45 50.45 50.45 0.1K
14:35 50.45 50.45 50.45 50.45 1.1K
14:36 50.43 50.43 50.43 50.43 0.3K
14:37 50.42 50.42 50.42 50.42 1.7K
14:38 50.43 50.43 50.43 50.43 0.2K
14:39 50.44 50.44 50.42 50.42 1.4K
14:40 50.41 50.41 50.40 50.40 1.6K
14:41 50.39 50.39 50.37 50.38 4.9K
14:42 50.39 50.39 50.37 50.39 8.9K
14:43 50.37 50.37 50.37 50.37 4.3K
14:44 50.37 50.37 50.35 50.35 10.4K
14:45 50.37 50.37 50.35 50.35 3.3K
14:46 50.36 50.36 50.30 50.31 3.3K
14:47 50.30 50.33 50.29 50.33 23.3K
14:48 50.33 50.33 50.33 50.33 0.8K
14:49 50.33 50.33 50.33 50.33 0.7K
14:50 50.31 50.33 50.31 50.33 0.5K
14:51 50.33 50.33 50.29 50.29 6.2K
14:52 50.31 50.31 50.27 50.27 10.4K
14:53 50.30 50.30 50.28 50.28 0.6K
14:54 50.25 50.25 50.24 50.24 2.6K
14:55 50.25 50.25 50.22 50.22 1.9K
14:56 50.22 50.22 50.22 50.22 3.7K
14:57 50.23 50.23 50.23 50.23 1.3K
14:58 50.24 50.25 50.24 50.25 6.2K
14:59 50.26 50.28 50.25 50.27 1.9K
15:00 50.28 50.28 50.26 50.27 4.0K
15:01 50.26 50.26 50.26 50.26 0.8K
15:02 50.26 50.26 50.26 50.26 0.9K
15:03 50.26 50.26 50.25 50.26 2.6K
15:04 50.27 50.27 50.26 50.27 1.9K
15:05 50.27 50.32 50.26 50.32 13.7K
15:06 50.33 50.34 50.33 50.34 2.5K
15:07 50.35 50.35 50.35 50.35 0.4K
15:08 50.35 50.35 50.35 50.35 1.4K
15:09 50.35 50.45 50.35 50.45 6.1K
15:10 50.39 50.39 50.36 50.37 14.7K
15:11 50.39 50.39 50.36 50.39 1.8K
15:12 50.36 50.40 50.36 50.39 2.1K
15:13 50.36 50.36 50.36 50.36 0.6K
15:14 50.34 50.34 50.31 50.31 3.1K
15:15 50.29 50.33 50.29 50.31 1.7K
15:16 50.29 50.29 50.29 50.29 0.1K
15:17 50.29 50.29 50.29 50.29 0.3K
15:18 50.31 50.33 50.29 50.31 3.4K
15:19 50.30 50.30 50.29 50.29 0.5K
15:20 50.28 50.30 50.28 50.30 1.0K
15:21 50.30 50.32 50.28 50.32 4.5K
15:22 50.31 50.32 50.31 50.32 2.6K
15:23 50.30 50.30 50.29 50.29 0.5K
15:24 50.31 50.31 50.28 50.29 9.5K
15:25 50.29 50.29 50.29 50.29 1.0K
15:26 50.30 50.30 50.29 50.30 5.6K
15:27 50.31 50.31 50.31 50.31 3.5K
15:28 50.31 50.31 50.31 50.31 0.9K
15:29 50.31 50.31 50.29 50.29 3.6K
15:30 50.29 50.29 50.28 50.28 2.0K
15:31 50.30 50.31 50.30 50.31 4.3K
15:32 50.31 50.31 50.30 50.30 1.9K
15:33 50.30 50.30 50.30 50.30 3.8K
15:34 50.29 50.30 50.29 50.29 2.8K
15:35 50.29 50.30 50.29 50.30 2.9K
15:36 50.31 50.31 50.30 50.30 6.2K
15:37 50.31 50.31 50.31 50.31 0.2K
15:38 50.30 50.30 50.30 50.30 0.7K
15:39 50.29 50.29 50.28 50.28 4.7K
15:40 50.29 50.29 50.29 50.29 4.1K
15:41 50.30 50.30 50.29 50.30 3.5K
15:42 50.29 50.29 50.26 50.26 3.3K
15:43 50.26 50.27 50.24 50.24 3.6K
15:44 50.22 50.25 50.22 50.25 19.2K
15:45 50.25 50.26 50.24 50.26 6.3K
15:46 50.24 50.25 50.24 50.25 1.8K
15:47 50.24 50.24 50.21 50.21 5.5K
15:48 50.20 50.20 50.16 50.17 9.5K
15:49 50.17 50.18 50.17 50.18 4.6K
15:50 50.17 50.17 50.13 50.13 11.7K
15:51 50.14 50.16 50.13 50.13 12.4K
15:52 50.19 50.20 50.18 50.18 4.1K
15:53 50.24 50.24 50.20 50.23 3.0K
15:54 50.23 50.25 50.22 50.25 8.2K
15:55 50.25 50.27 50.24 50.27 5.0K
15:56 50.27 50.30 50.27 50.29 8.7K
15:57 50.28 50.28 50.27 50.27 10.8K
15:58 50.27 50.30 50.27 50.29 12.1K
15:59 50.29 50.30 50.26 50.26 85.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available