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 50.21 50.25 50.21 50.25 16.1K
09:31 50.23 50.23 50.23 50.23 0.9K
09:32 50.15 50.32 50.15 50.32 25.0K
09:33 50.21 50.26 50.21 50.26 3.3K
09:34 50.24 50.24 50.24 50.24 1.0K
09:36 50.28 50.28 50.28 50.28 2.8K
09:37 50.46 50.54 50.46 50.46 14.2K
09:38 50.59 50.59 50.48 50.48 10.5K
09:40 50.50 50.50 50.40 50.40 5.0K
09:41 50.45 50.45 50.45 50.45 0.9K
09:42 50.46 50.54 50.46 50.54 3.4K
09:43 50.50 50.51 50.49 50.51 0.9K
09:44 50.53 50.54 50.53 50.54 1.5K
09:45 50.47 50.50 50.47 50.50 5.9K
09:46 50.46 50.46 50.41 50.41 2.7K
09:47 50.29 50.41 50.29 50.41 3.8K
09:48 50.42 50.48 50.42 50.48 0.6K
09:49 50.43 50.43 50.43 50.43 0.4K
09:50 50.43 50.43 50.34 50.43 9.6K
09:51 50.54 50.54 50.46 50.53 3.9K
09:52 50.40 50.54 50.40 50.54 4.3K
09:53 50.47 50.54 50.47 50.47 2.9K
09:54 50.50 50.50 50.50 50.50 1.3K
09:55 50.53 50.60 50.51 50.60 5.4K
09:56 50.60 50.60 50.55 50.55 2.8K
09:57 50.53 50.56 50.53 50.56 2.1K
09:58 50.59 50.60 50.56 50.58 1.9K
09:59 50.58 50.62 50.58 50.62 1.9K
10:00 50.63 50.64 50.61 50.63 3.1K
10:01 50.66 50.70 50.63 50.67 10.5K
10:02 50.69 50.71 50.69 50.71 1.3K
10:03 50.68 50.72 50.68 50.70 1.4K
10:04 50.72 50.73 50.71 50.71 14.8K
10:05 50.71 50.71 50.70 50.71 4.0K
10:06 50.73 50.74 50.69 50.74 0.7K
10:07 50.81 50.81 50.81 50.81 16.0K
10:08 50.81 50.82 50.77 50.82 4.9K
10:09 50.78 50.78 50.77 50.77 4.4K
10:10 50.77 50.77 50.77 50.77 1.3K
10:11 50.76 50.76 50.73 50.73 2.5K
10:12 50.67 50.67 50.63 50.67 1.5K
10:13 50.63 50.63 50.63 50.63 0.2K
10:14 50.62 50.63 50.62 50.63 1.6K
10:15 50.61 50.67 50.57 50.57 2.6K
10:16 50.61 50.61 50.57 50.61 1.8K
10:17 50.57 50.63 50.57 50.61 2.3K
10:19 50.60 50.60 50.58 50.58 1.7K
10:20 50.61 50.61 50.61 50.61 0.3K
10:21 50.57 50.57 50.55 50.55 1.0K
10:22 50.55 50.55 50.54 50.55 0.8K
10:23 50.56 50.57 50.53 50.53 4.7K
10:24 50.53 50.53 50.50 50.50 1.5K
10:25 50.48 50.48 50.45 50.45 4.5K
10:26 50.45 50.49 50.45 50.48 1.7K
10:27 50.48 50.48 50.48 50.48 1.6K
10:28 50.45 50.46 50.45 50.46 4.4K
10:29 50.45 50.45 50.45 50.45 0.5K
10:30 50.48 50.49 50.48 50.49 5.5K
10:31 50.49 50.57 50.49 50.57 3.0K
10:32 50.56 50.59 50.56 50.59 2.0K
10:33 50.60 50.67 50.60 50.67 2.6K
10:34 50.65 50.66 50.65 50.66 0.6K
10:35 50.64 50.66 50.64 50.66 2.7K
10:36 50.64 50.64 50.64 50.64 0.3K
10:37 50.55 50.57 50.55 50.55 5.4K
10:38 50.54 50.63 50.54 50.63 3.8K
10:39 50.63 50.64 50.61 50.61 23.2K
10:40 50.64 50.65 50.59 50.59 26.6K
10:41 50.64 50.64 50.56 50.56 2.2K
10:44 50.59 50.64 50.59 50.62 3.2K
10:45 50.63 50.64 50.59 50.59 5.1K
10:46 50.56 50.58 50.56 50.58 2.3K
10:47 50.59 50.59 50.59 50.59 4.0K
10:49 50.66 50.66 50.66 50.66 0.2K
10:50 50.65 50.66 50.63 50.66 5.9K
10:51 50.65 50.77 50.65 50.77 4.1K
10:52 50.76 50.79 50.76 50.76 0.5K
10:53 50.76 50.78 50.76 50.78 0.8K
10:54 50.76 50.78 50.75 50.76 2.6K
10:55 50.76 50.76 50.76 50.76 1.6K
10:56 50.72 50.72 50.67 50.69 7.7K
10:57 50.68 50.68 50.68 50.68 0.5K
10:58 50.71 50.71 50.70 50.70 4.6K
10:59 50.70 50.70 50.67 50.68 2.6K
11:00 50.69 50.80 50.69 50.80 4.1K
11:01 50.78 50.78 50.78 50.78 1.1K
11:02 50.79 50.82 50.79 50.81 1.6K
11:04 50.83 50.84 50.83 50.84 1.3K
11:05 50.83 50.83 50.83 50.83 1.0K
11:06 50.85 50.85 50.85 50.85 1.6K
11:07 50.86 50.86 50.86 50.86 0.8K
11:08 50.86 50.86 50.82 50.82 3.3K
11:09 50.81 50.81 50.78 50.78 1.6K
11:10 50.76 50.79 50.76 50.79 2.1K
11:11 50.79 50.79 50.79 50.79 1.2K
11:12 50.81 50.81 50.81 50.81 0.1K
11:13 50.79 50.79 50.79 50.79 0.3K
11:14 50.80 50.80 50.79 50.79 0.8K
11:15 50.78 50.78 50.78 50.78 2.8K
11:16 50.78 50.78 50.77 50.77 2.2K
11:17 50.78 50.78 50.78 50.78 0.3K
11:18 50.78 50.78 50.76 50.76 3.8K
11:20 50.73 50.73 50.70 50.70 1.8K
11:21 50.70 50.71 50.70 50.71 5.6K
11:22 50.64 50.64 50.64 50.64 6.7K
11:23 50.63 50.63 50.63 50.63 1.6K
11:24 50.63 50.63 50.63 50.63 0.4K
11:25 50.60 50.60 50.60 50.60 1.9K
11:26 50.61 50.61 50.57 50.59 6.9K
11:27 50.60 50.60 50.60 50.60 0.9K
11:28 50.59 50.59 50.58 50.58 1.4K
11:29 50.57 50.57 50.53 50.53 4.5K
11:30 50.53 50.54 50.53 50.54 2.4K
11:31 50.61 50.61 50.61 50.61 1.8K
11:32 50.62 50.62 50.62 50.62 1.0K
11:35 50.66 50.66 50.62 50.62 1.0K
11:37 50.62 50.62 50.62 50.62 4.0K
11:38 50.66 50.66 50.66 50.66 0.8K
11:39 50.58 50.58 50.58 50.58 3.7K
11:41 50.50 50.54 50.50 50.54 4.5K
11:42 50.58 50.58 50.58 50.58 4.0K
11:46 50.57 50.57 50.54 50.55 3.3K
11:47 50.57 50.57 50.57 50.57 0.2K
11:48 50.57 50.57 50.57 50.57 1.2K
11:49 50.55 50.55 50.55 50.55 4.9K
11:53 50.51 50.51 50.51 50.51 0.3K
11:55 50.48 50.48 50.48 50.48 3.7K
11:56 50.49 50.49 50.48 50.49 0.8K
11:57 50.49 50.49 50.45 50.45 4.2K
11:58 50.40 50.42 50.40 50.42 20.6K
11:59 50.42 50.45 50.42 50.45 3.4K
12:00 50.42 50.44 50.42 50.44 5.7K
12:01 50.51 50.52 50.51 50.52 1.7K
12:02 50.46 50.46 50.46 50.46 1.9K
12:03 50.51 50.51 50.45 50.45 0.5K
12:04 50.39 50.39 50.39 50.39 0.7K
12:07 50.45 50.45 50.45 50.45 0.3K
12:08 50.46 50.46 50.46 50.46 0.9K
12:10 50.49 50.49 50.49 50.49 0.3K
12:11 50.45 50.45 50.45 50.45 0.6K
12:12 50.44 50.45 50.44 50.45 5.3K
12:13 50.45 50.49 50.45 50.49 2.9K
12:18 50.52 50.52 50.52 50.52 2.6K
12:20 50.53 50.53 50.53 50.53 0.2K
12:21 50.52 50.52 50.50 50.50 4.5K
12:23 50.48 50.48 50.48 50.48 1.6K
12:24 50.48 50.48 50.48 50.48 0.6K
12:25 50.48 50.48 50.48 50.48 0.4K
12:26 50.50 50.51 50.50 50.51 2.2K
12:27 50.51 50.51 50.51 50.51 0.5K
12:29 50.52 50.52 50.52 50.52 1.2K
12:32 50.48 50.49 50.48 50.49 2.7K
12:33 50.46 50.50 50.46 50.50 0.6K
12:34 50.51 50.54 50.51 50.54 0.9K
12:35 50.53 50.53 50.51 50.51 1.2K
12:36 50.53 50.53 50.53 50.53 1.9K
12:37 50.53 50.53 50.53 50.53 0.1K
12:38 50.54 50.54 50.52 50.52 3.3K
12:39 50.52 50.52 50.52 50.52 1.4K
12:40 50.51 50.51 50.51 50.51 4.2K
12:41 50.51 50.51 50.51 50.51 0.3K
12:42 50.51 50.51 50.51 50.51 1.6K
12:44 50.49 50.49 50.46 50.46 4.4K
12:45 50.46 50.46 50.46 50.46 0.2K
12:46 50.47 50.47 50.47 50.47 0.6K
12:47 50.47 50.47 50.47 50.47 3.5K
12:50 50.48 50.49 50.48 50.49 1.6K
12:51 50.50 50.50 50.50 50.50 1.3K
12:52 50.48 50.48 50.48 50.48 1.1K
12:53 50.48 50.48 50.48 50.48 0.1K
12:54 50.48 50.48 50.48 50.48 0.4K
12:55 50.46 50.46 50.46 50.46 0.8K
12:57 50.45 50.47 50.45 50.47 4.9K
12:59 50.46 50.46 50.46 50.46 1.0K
13:01 50.49 50.49 50.46 50.46 1.0K
13:02 50.49 50.49 50.49 50.49 1.0K
13:04 50.49 50.49 50.47 50.47 1.8K
13:05 50.46 50.46 50.46 50.46 0.6K
13:07 50.46 50.46 50.45 50.45 1.4K
13:08 50.46 50.46 50.46 50.46 0.3K
13:09 50.46 50.47 50.46 50.47 0.8K
13:10 50.48 50.49 50.48 50.49 8.7K
13:12 50.49 50.49 50.49 50.49 0.4K
13:13 50.47 50.49 50.47 50.49 1.8K
13:14 50.48 50.48 50.47 50.48 5.4K
13:15 50.48 50.50 50.48 50.50 1.1K
13:16 50.50 50.51 50.50 50.50 1.5K
13:17 50.53 50.54 50.53 50.54 0.8K
13:18 50.54 50.54 50.54 50.54 0.5K
13:19 50.56 50.56 50.56 50.56 2.7K
13:23 50.57 50.57 50.57 50.57 1.0K
13:25 50.56 50.59 50.56 50.58 6.8K
13:26 50.62 50.62 50.60 50.60 0.9K
13:27 50.60 50.60 50.59 50.59 0.6K
13:28 50.59 50.59 50.59 50.59 1.0K
13:29 50.59 50.64 50.59 50.64 23.4K
13:30 50.65 50.65 50.59 50.59 2.5K
13:31 50.59 50.59 50.59 50.59 1.3K
13:33 50.58 50.60 50.58 50.60 2.7K
13:34 50.62 50.62 50.60 50.60 1.6K
13:35 50.62 50.62 50.60 50.62 0.9K
13:36 50.62 50.62 50.61 50.61 1.1K
13:37 50.63 50.64 50.60 50.60 3.4K
13:38 50.61 50.61 50.61 50.61 0.6K
13:39 50.61 50.61 50.59 50.59 0.6K
13:40 50.61 50.62 50.61 50.62 1.4K
13:41 50.62 50.62 50.61 50.62 4.8K
13:42 50.65 50.66 50.65 50.66 1.0K
13:43 50.64 50.64 50.64 50.64 0.2K
13:44 50.67 50.67 50.66 50.66 2.5K
13:45 50.67 50.67 50.67 50.67 1.2K
13:46 50.67 50.67 50.67 50.67 2.4K
13:48 50.64 50.67 50.64 50.67 0.7K
13:49 50.66 50.66 50.66 50.66 2.1K
13:50 50.66 50.66 50.66 50.66 0.2K
13:51 50.66 50.66 50.66 50.66 1.5K
13:52 50.68 50.68 50.66 50.66 4.4K
13:53 50.63 50.63 50.63 50.63 0.8K
13:55 50.63 50.64 50.63 50.64 2.9K
13:56 50.64 50.64 50.64 50.64 1.0K
13:57 50.62 50.64 50.61 50.62 3.6K
13:58 50.61 50.61 50.61 50.61 0.3K
13:59 50.60 50.60 50.58 50.58 7.9K
14:00 50.59 50.60 50.59 50.60 1.8K
14:04 50.56 50.58 50.56 50.58 2.1K
14:05 50.54 50.57 50.54 50.57 4.0K
14:07 50.57 50.57 50.57 50.57 1.4K
14:09 50.59 50.59 50.58 50.58 1.0K
14:10 50.56 50.56 50.56 50.56 1.7K
14:11 50.56 50.56 50.56 50.56 0.8K
14:12 50.56 50.57 50.55 50.55 4.2K
14:13 50.56 50.56 50.56 50.56 0.8K
14:14 50.57 50.57 50.57 50.57 0.6K
14:15 50.56 50.56 50.56 50.56 1.2K
14:17 50.55 50.55 50.52 50.52 2.4K
14:18 50.52 50.52 50.51 50.51 0.8K
14:19 50.52 50.52 50.52 50.52 0.7K
14:20 50.55 50.55 50.54 50.54 0.7K
14:21 50.55 50.55 50.55 50.55 1.4K
14:23 50.54 50.57 50.54 50.57 2.1K
14:24 50.60 50.60 50.60 50.59 1.3K
14:27 50.57 50.57 50.57 50.57 0.2K
14:28 50.59 50.59 50.59 50.59 0.7K
14:30 50.58 50.59 50.57 50.57 4.0K
14:31 50.57 50.57 50.57 50.57 1.0K
14:33 50.57 50.57 50.55 50.55 0.6K
14:34 50.57 50.57 50.57 50.57 1.2K
14:35 50.57 50.57 50.57 50.57 0.1K
14:36 50.58 50.58 50.58 50.58 2.9K
14:37 50.60 50.60 50.60 50.60 0.6K
14:39 50.58 50.62 50.58 50.62 2.2K
14:40 50.57 50.60 50.57 50.60 0.7K
14:41 50.60 50.62 50.60 50.62 2.4K
14:42 50.62 50.62 50.62 50.62 1.5K
14:43 50.62 50.62 50.62 50.62 0.4K
14:45 50.62 50.62 50.62 50.62 0.3K
14:46 50.62 50.62 50.62 50.62 1.4K
14:48 50.60 50.60 50.59 50.59 6.1K
14:49 50.59 50.59 50.59 50.59 0.2K
14:50 50.60 50.61 50.60 50.61 2.1K
14:51 50.61 50.61 50.61 50.61 0.4K
14:52 50.61 50.61 50.61 50.61 1.5K
14:53 50.61 50.63 50.61 50.63 2.9K
14:54 50.64 50.64 50.63 50.63 0.9K
14:55 50.61 50.61 50.59 50.59 2.3K
14:56 50.58 50.58 50.57 50.57 1.6K
14:57 50.56 50.56 50.54 50.54 1.1K
14:58 50.56 50.56 50.56 50.56 3.2K
14:59 50.55 50.55 50.54 50.54 2.0K
15:01 50.53 50.53 50.50 50.51 8.5K
15:02 50.55 50.55 50.54 50.54 19.1K
15:03 50.52 50.52 50.52 50.52 0.2K
15:04 50.54 50.54 50.54 50.54 1.2K
15:05 50.54 50.54 50.54 50.54 0.4K
15:06 50.52 50.52 50.50 50.50 3.4K
15:07 50.50 50.50 50.50 50.50 0.1K
15:08 50.50 50.50 50.50 50.50 3.9K
15:09 50.50 50.50 50.50 50.50 1.5K
15:10 50.50 50.53 50.50 50.53 3.5K
15:11 50.51 50.51 50.51 50.51 2.8K
15:12 50.54 50.54 50.54 50.54 1.4K
15:13 50.55 50.57 50.55 50.57 6.7K
15:14 50.54 50.54 50.54 50.54 0.4K
15:15 50.54 50.54 50.54 50.54 0.4K
15:16 50.53 50.56 50.53 50.56 2.0K
15:17 50.56 50.56 50.56 50.56 0.1K
15:18 50.56 50.57 50.56 50.57 0.3K
15:19 50.56 50.60 50.56 50.60 3.0K
15:20 50.58 50.58 50.58 50.58 3.0K
15:22 50.59 50.60 50.59 50.60 1.7K
15:23 50.62 50.62 50.62 50.62 0.3K
15:24 50.62 50.62 50.58 50.58 5.3K
15:26 50.58 50.58 50.57 50.58 4.8K
15:27 50.58 50.58 50.57 50.57 0.7K
15:28 50.57 50.57 50.57 50.57 2.0K
15:29 50.56 50.56 50.55 50.56 4.2K
15:30 50.57 50.57 50.57 50.57 0.7K
15:31 50.59 50.60 50.59 50.60 1.3K
15:32 50.58 50.58 50.58 50.58 5.5K
15:33 50.58 50.58 50.58 50.58 0.8K
15:34 50.58 50.60 50.58 50.60 7.2K
15:35 50.60 50.61 50.60 50.61 2.3K
15:36 50.59 50.59 50.59 50.59 22.7K
15:37 50.55 50.58 50.55 50.58 3.9K
15:38 50.63 50.63 50.63 50.63 0.9K
15:39 50.64 50.65 50.64 50.65 3.5K
15:40 50.67 50.67 50.64 50.65 3.2K
15:41 50.64 50.66 50.63 50.63 14.6K
15:42 50.64 50.64 50.64 50.64 0.6K
15:43 50.63 50.63 50.63 50.63 1.1K
15:44 50.63 50.65 50.61 50.61 2.6K
15:45 50.63 50.63 50.63 50.63 2.1K
15:46 50.60 50.66 50.60 50.66 3.0K
15:47 50.66 50.70 50.64 50.70 5.8K
15:48 50.70 50.72 50.66 50.66 13.1K
15:49 50.65 50.65 50.64 50.64 3.4K
15:50 50.63 50.63 50.60 50.60 3.1K
15:51 50.61 50.61 50.57 50.58 9.7K
15:52 50.56 50.56 50.53 50.53 12.5K
15:53 50.53 50.55 50.51 50.55 10.3K
15:54 50.57 50.57 50.54 50.54 6.0K
15:55 50.53 50.53 50.52 50.52 8.8K
15:56 50.52 50.54 50.52 50.53 6.6K
15:57 50.55 50.55 50.54 50.54 9.5K
15:58 50.52 50.53 50.52 50.53 13.8K
15:59 50.53 50.54 50.45 50.45 70.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available