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 50.45 50.48 50.45 50.48 18.9K
09:31 50.46 50.58 50.46 50.58 0.6K
09:32 50.58 50.58 50.58 50.58 0.7K
09:33 50.69 50.69 50.64 50.64 0.6K
09:34 50.45 50.45 50.45 50.45 0.9K
09:35 50.57 50.70 50.57 50.57 1.7K
09:36 50.69 50.69 50.69 50.69 2.1K
09:39 50.62 50.62 50.62 50.62 0.1K
09:40 50.69 50.69 50.65 50.65 1.3K
09:41 50.53 50.53 50.53 50.53 4.7K
09:42 50.53 50.53 50.53 50.53 0.6K
09:43 50.50 50.50 50.50 50.50 0.2K
09:44 50.52 50.53 50.52 50.53 1.3K
09:47 50.58 50.58 50.58 50.58 0.2K
09:48 50.63 50.63 50.63 50.63 0.3K
09:49 50.62 50.62 50.52 50.57 2.1K
09:50 50.57 50.57 50.57 50.57 4.2K
09:51 50.57 50.57 50.56 50.56 0.9K
09:52 50.56 50.64 50.54 50.64 9.9K
09:53 50.62 50.64 50.62 50.64 1.7K
09:54 50.64 50.67 50.60 50.67 4.1K
09:55 50.67 50.67 50.63 50.63 1.9K
09:57 50.64 50.75 50.64 50.68 5.2K
09:58 50.68 50.68 50.68 50.68 0.2K
09:59 50.67 50.67 50.67 50.67 0.1K
10:01 50.76 50.76 50.72 50.72 6.4K
10:02 50.72 50.72 50.72 50.72 0.2K
10:03 50.73 50.73 50.73 50.73 0.8K
10:04 50.73 50.74 50.72 50.72 4.9K
10:05 50.70 50.70 50.70 50.70 6.3K
10:06 50.75 50.75 50.75 50.75 0.1K
10:07 50.78 50.79 50.77 50.77 15.2K
10:08 50.77 50.77 50.77 50.77 1.3K
10:09 50.79 50.79 50.79 50.79 0.5K
10:10 50.80 50.81 50.80 50.81 0.4K
10:11 50.79 50.79 50.76 50.76 1.1K
10:12 50.78 50.79 50.75 50.75 2.6K
10:13 50.74 50.74 50.70 50.70 0.8K
10:14 50.71 50.71 50.67 50.67 3.2K
10:15 50.71 50.71 50.71 50.71 0.5K
10:17 50.71 50.71 50.65 50.65 0.9K
10:18 50.69 50.69 50.69 50.68 2.1K
10:19 50.75 50.75 50.75 50.75 0.3K
10:20 50.68 50.68 50.68 50.68 0.4K
10:21 50.60 50.60 50.60 50.60 1.1K
10:22 50.53 50.61 50.53 50.53 1.1K
10:23 50.61 50.61 50.61 50.61 1.0K
10:24 50.58 50.58 50.58 50.58 1.0K
10:25 50.61 50.61 50.58 50.61 2.5K
10:26 50.60 50.60 50.60 50.60 0.2K
10:28 50.61 50.61 50.61 50.61 0.3K
10:29 50.60 50.61 50.60 50.61 6.5K
10:30 50.61 50.66 50.60 50.62 5.7K
10:31 50.62 50.63 50.62 50.63 1.9K
10:32 50.64 50.64 50.60 50.63 0.7K
10:33 50.62 50.69 50.60 50.69 3.8K
10:34 50.74 50.74 50.70 50.70 2.3K
10:35 50.74 50.74 50.74 50.74 0.2K
10:36 50.74 50.74 50.64 50.65 6.2K
10:38 50.65 50.65 50.65 50.65 1.0K
10:40 50.66 50.66 50.66 50.66 0.5K
10:41 50.66 50.66 50.63 50.64 2.5K
10:42 50.64 50.64 50.64 50.64 0.2K
10:43 50.60 50.60 50.60 50.60 1.6K
10:44 50.55 50.55 50.54 50.54 1.6K
10:45 50.53 50.55 50.53 50.55 0.9K
10:46 50.55 50.55 50.55 50.55 1.1K
10:47 50.55 50.55 50.55 50.55 0.7K
10:48 50.55 50.63 50.55 50.63 3.0K
10:49 50.58 50.60 50.57 50.59 2.7K
10:50 50.59 50.59 50.59 50.59 0.3K
10:51 50.58 50.58 50.58 50.58 0.3K
10:52 50.58 50.60 50.56 50.56 1.6K
10:53 50.56 50.56 50.56 50.56 0.6K
10:54 50.59 50.59 50.58 50.58 1.0K
10:56 50.58 50.68 50.58 50.68 9.4K
10:57 50.68 50.68 50.68 50.68 0.3K
10:58 50.67 50.68 50.67 50.68 1.4K
10:59 50.68 50.68 50.67 50.67 1.1K
11:00 50.71 50.71 50.71 50.71 0.4K
11:01 50.68 50.68 50.68 50.68 1.5K
11:02 50.70 50.72 50.68 50.72 1.1K
11:03 50.73 50.73 50.68 50.68 6.4K
11:04 50.67 50.70 50.67 50.70 2.7K
11:05 50.69 50.69 50.69 50.69 8.5K
11:06 50.69 50.71 50.69 50.71 0.7K
11:07 50.71 50.71 50.71 50.71 0.8K
11:08 50.71 50.72 50.70 50.70 4.0K
11:09 50.71 50.71 50.69 50.69 0.6K
11:10 50.70 50.77 50.70 50.77 7.5K
11:11 50.77 50.77 50.77 50.77 1.1K
11:12 50.77 50.77 50.77 50.77 1.0K
11:13 50.74 50.74 50.74 50.74 0.6K
11:14 50.72 50.72 50.72 50.72 1.1K
11:15 50.76 50.76 50.75 50.75 2.4K
11:16 50.77 50.79 50.75 50.79 4.9K
11:17 50.82 50.82 50.79 50.80 1.9K
11:18 50.79 50.79 50.79 50.79 0.6K
11:19 50.79 50.79 50.79 50.79 0.2K
11:20 50.87 50.87 50.86 50.86 31.1K
11:21 50.83 50.86 50.83 50.86 1.0K
11:22 50.81 50.83 50.81 50.83 1.7K
11:23 50.83 50.83 50.83 50.83 3.4K
11:24 50.84 50.89 50.83 50.89 4.3K
11:25 50.89 50.89 50.89 50.89 0.2K
11:27 50.88 50.88 50.85 50.85 1.2K
11:28 50.90 50.90 50.83 50.83 1.2K
11:29 50.80 50.80 50.76 50.80 0.8K
11:30 50.80 50.80 50.80 50.80 0.3K
11:31 50.80 50.80 50.80 50.80 0.2K
11:33 50.80 50.80 50.80 50.80 12.0K
11:34 50.70 50.76 50.70 50.76 1.3K
11:35 50.75 50.75 50.75 50.75 0.2K
11:36 50.80 50.80 50.75 50.80 0.8K
11:37 50.75 50.80 50.71 50.71 0.8K
11:38 50.76 50.76 50.76 50.76 0.1K
11:39 50.76 50.76 50.76 50.76 0.3K
11:40 50.76 50.76 50.76 50.76 0.4K
11:41 50.76 50.76 50.76 50.76 0.1K
11:42 50.75 50.75 50.75 50.75 0.5K
11:43 50.77 50.77 50.77 50.77 0.3K
11:45 50.78 50.78 50.78 50.78 0.9K
11:47 50.77 50.77 50.75 50.75 3.2K
11:50 50.72 50.72 50.72 50.72 0.9K
11:51 50.72 50.72 50.71 50.72 4.3K
11:53 50.71 50.73 50.71 50.73 2.2K
11:54 50.74 50.76 50.74 50.76 1.4K
11:56 50.76 50.76 50.76 50.76 2.3K
11:57 50.80 50.80 50.80 50.80 0.9K
11:58 50.83 50.83 50.83 50.83 2.9K
11:59 50.81 50.81 50.81 50.81 0.1K
12:00 50.82 50.84 50.81 50.84 1.4K
12:01 50.84 50.84 50.83 50.83 1.2K
12:02 50.83 50.83 50.83 50.83 0.2K
12:03 50.83 50.85 50.83 50.85 1.4K
12:05 50.87 50.87 50.87 50.87 0.1K
12:06 50.89 50.89 50.89 50.89 1.3K
12:07 50.89 50.89 50.87 50.87 0.7K
12:08 50.89 50.89 50.89 50.89 1.4K
12:09 50.83 50.83 50.83 50.83 0.1K
12:10 50.82 50.83 50.82 50.83 0.6K
12:12 50.82 50.82 50.75 50.75 1.6K
12:13 50.77 50.77 50.77 50.77 0.3K
12:14 50.78 50.81 50.78 50.81 1.3K
12:15 50.78 50.78 50.78 50.78 0.8K
12:19 50.83 50.83 50.81 50.81 1.7K
12:22 50.87 50.87 50.82 50.82 0.5K
12:23 50.82 50.82 50.82 50.82 2.2K
12:29 50.80 50.80 50.75 50.77 1.0K
12:30 50.78 50.78 50.77 50.77 0.7K
12:31 50.79 50.79 50.79 50.79 1.2K
12:32 50.84 50.85 50.84 50.85 1.0K
12:34 50.76 50.76 50.76 50.76 1.2K
12:35 50.76 50.82 50.76 50.82 2.1K
12:37 50.81 50.81 50.81 50.81 0.4K
12:38 50.78 50.78 50.78 50.78 2.6K
12:39 50.78 50.78 50.78 50.78 0.5K
12:43 50.79 50.79 50.76 50.78 2.6K
12:45 50.82 50.82 50.82 50.82 0.3K
12:47 50.84 50.84 50.84 50.84 0.4K
12:48 50.83 50.83 50.83 50.83 0.2K
12:49 50.83 50.83 50.83 50.83 0.5K
12:50 50.83 50.83 50.82 50.82 1.6K
12:51 50.79 50.81 50.79 50.81 0.7K
12:52 50.81 50.81 50.81 50.81 0.4K
12:54 50.81 50.81 50.81 50.81 0.1K
12:55 50.79 50.80 50.78 50.78 2.7K
12:57 50.77 50.77 50.77 50.77 0.1K
12:58 50.77 50.77 50.77 50.77 1.8K
12:59 50.74 50.74 50.74 50.74 0.6K
13:00 50.77 50.77 50.77 50.77 0.1K
13:01 50.81 50.81 50.81 50.81 2.8K
13:05 50.87 50.90 50.87 50.90 0.9K
13:06 50.87 50.87 50.85 50.85 2.5K
13:08 50.87 50.87 50.87 50.87 0.5K
13:11 50.90 50.90 50.90 50.90 0.7K
13:15 50.91 50.91 50.91 50.91 0.5K
13:17 50.90 50.90 50.90 50.90 0.5K
13:18 50.92 50.92 50.92 50.92 0.4K
13:19 50.92 50.93 50.92 50.93 2.2K
13:21 50.94 50.94 50.94 50.94 0.1K
13:23 50.95 50.95 50.95 50.95 0.5K
13:24 50.94 50.96 50.94 50.96 0.8K
13:26 50.94 50.94 50.94 50.94 1.8K
13:27 50.94 50.94 50.94 50.94 0.2K
13:28 50.93 50.93 50.92 50.92 1.5K
13:30 50.93 50.93 50.93 50.93 0.3K
13:32 50.95 50.95 50.95 50.95 2.2K
13:33 50.97 50.97 50.97 50.97 9.6K
13:34 50.94 50.97 50.94 50.97 1.3K
13:36 50.97 50.97 50.97 50.97 0.1K
13:37 50.97 50.97 50.95 50.95 4.3K
13:38 50.96 50.96 50.96 50.96 0.8K
13:39 50.99 50.99 50.99 50.99 1.8K
13:40 51.00 51.00 51.00 51.00 4.5K
13:41 51.00 51.01 51.00 51.01 12.6K
13:44 51.06 51.06 51.06 51.06 0.3K
13:45 51.07 51.07 51.07 51.07 0.2K
13:46 51.07 51.08 51.07 51.08 0.5K
13:47 51.09 51.09 51.06 51.06 8.0K
13:49 51.01 51.01 51.01 51.01 1.1K
13:51 50.94 50.94 50.92 50.92 2.5K
13:54 50.96 50.96 50.96 50.96 1.2K
13:55 50.97 51.00 50.97 51.00 1.6K
13:56 51.01 51.01 50.99 51.00 1.1K
13:58 51.00 51.00 50.97 50.97 3.8K
13:59 50.97 50.97 50.97 50.97 1.2K
14:04 50.95 50.96 50.94 50.94 1.4K
14:06 50.94 50.94 50.92 50.92 1.4K
14:07 50.88 50.90 50.88 50.90 1.8K
14:08 50.90 50.90 50.90 50.90 0.4K
14:09 50.90 50.90 50.90 50.90 0.5K
14:10 50.92 50.96 50.92 50.96 1.5K
14:11 50.96 50.96 50.96 50.96 0.6K
14:12 50.97 50.97 50.97 50.97 1.1K
14:16 50.96 50.96 50.95 50.95 0.4K
14:17 50.96 50.96 50.96 50.96 0.2K
14:18 50.95 50.95 50.95 50.95 0.1K
14:19 50.94 50.94 50.94 50.94 1.3K
14:20 50.95 50.95 50.95 50.95 0.8K
14:21 50.89 50.89 50.88 50.89 3.1K
14:22 50.89 50.89 50.82 50.83 3.2K
14:23 50.83 50.83 50.83 50.83 0.6K
14:24 50.83 50.85 50.79 50.80 1.4K
14:25 50.83 50.85 50.83 50.84 3.0K
14:26 50.88 50.88 50.88 50.88 1.6K
14:27 50.88 50.88 50.85 50.87 1.9K
14:28 50.93 50.93 50.89 50.89 5.7K
14:29 50.92 50.92 50.87 50.90 1.4K
14:30 50.90 50.91 50.87 50.87 3.9K
14:31 50.89 50.89 50.87 50.87 4.2K
14:33 50.89 50.91 50.87 50.91 3.8K
14:34 50.90 50.91 50.87 50.90 2.3K
14:35 50.90 50.95 50.90 50.95 2.4K
14:36 50.94 50.94 50.93 50.93 0.8K
14:37 50.97 50.97 50.97 50.97 0.3K
14:38 50.93 50.93 50.93 50.93 1.0K
14:40 50.96 50.96 50.94 50.96 0.6K
14:41 50.93 50.94 50.93 50.94 1.1K
14:42 50.91 50.91 50.91 50.91 2.0K
14:43 50.92 50.92 50.92 50.92 1.0K
14:44 50.90 50.90 50.90 50.90 0.3K
14:45 50.91 50.91 50.91 50.91 0.1K
14:47 50.90 50.93 50.90 50.93 0.5K
14:48 50.92 50.92 50.92 50.92 0.4K
14:49 50.92 50.92 50.92 50.92 0.1K
14:50 50.92 50.92 50.92 50.92 1.3K
14:52 50.93 50.93 50.93 50.93 1.4K
14:53 50.94 50.94 50.94 50.94 1.5K
14:54 50.95 50.98 50.95 50.98 2.6K
14:56 50.94 50.95 50.93 50.95 2.2K
14:57 50.95 50.95 50.92 50.92 1.0K
14:58 50.92 50.94 50.92 50.94 0.7K
14:59 50.94 50.94 50.94 50.94 0.3K
15:00 50.94 50.94 50.93 50.93 0.8K
15:01 50.94 50.94 50.94 50.94 0.5K
15:02 50.94 50.96 50.94 50.96 0.5K
15:03 50.94 50.94 50.94 50.94 0.9K
15:04 50.94 50.94 50.94 50.94 0.1K
15:05 50.95 50.99 50.95 50.99 2.9K
15:06 50.97 50.99 50.97 50.99 0.4K
15:07 50.97 50.97 50.97 50.97 1.8K
15:09 50.99 51.00 50.99 51.00 2.7K
15:10 50.98 50.98 50.95 50.95 4.2K
15:11 50.95 50.95 50.94 50.95 2.4K
15:12 50.95 50.95 50.95 50.95 0.3K
15:13 50.95 50.95 50.94 50.95 4.1K
15:14 50.95 50.95 50.93 50.95 1.4K
15:15 50.96 50.96 50.96 50.96 0.4K
15:16 50.95 50.95 50.95 50.95 1.1K
15:17 50.98 50.98 50.98 50.98 0.4K
15:18 50.98 50.98 50.98 50.98 0.7K
15:20 50.98 50.99 50.98 50.98 1.3K
15:21 51.00 51.00 50.98 50.98 1.3K
15:22 50.98 51.02 50.98 51.02 3.9K
15:23 51.01 51.01 51.01 51.01 3.7K
15:24 51.01 51.03 51.01 51.03 2.4K
15:25 51.05 51.05 51.05 51.05 0.2K
15:26 51.09 51.09 51.08 51.08 4.8K
15:27 51.08 51.10 51.06 51.06 1.9K
15:28 51.09 51.12 51.09 51.12 2.8K
15:29 51.10 51.10 51.10 51.10 0.4K
15:30 51.08 51.08 51.08 51.08 1.3K
15:31 51.07 51.07 51.07 51.07 0.2K
15:32 51.08 51.08 51.08 51.08 3.6K
15:34 51.09 51.09 51.09 51.09 0.4K
15:35 51.09 51.09 51.09 51.09 5.6K
15:37 51.07 51.08 51.06 51.07 3.1K
15:38 51.08 51.08 51.06 51.06 1.7K
15:39 51.04 51.04 51.03 51.04 0.6K
15:40 51.04 51.04 51.02 51.02 0.3K
15:41 51.01 51.03 51.00 51.03 1.9K
15:42 51.03 51.03 51.03 51.03 0.6K
15:43 51.00 51.02 51.00 51.02 0.9K
15:44 51.03 51.03 51.01 51.01 9.6K
15:45 51.02 51.02 51.02 51.02 2.1K
15:46 51.00 51.02 51.00 51.02 0.7K
15:47 51.03 51.03 51.02 51.03 2.4K
15:48 51.03 51.05 51.03 51.05 0.8K
15:49 51.00 51.08 51.00 51.04 5.9K
15:50 51.04 51.04 51.03 51.03 2.2K
15:51 51.02 51.03 51.02 51.03 1.8K
15:52 51.01 51.04 51.01 51.04 2.8K
15:53 51.03 51.03 51.03 51.03 1.2K
15:54 51.03 51.03 51.02 51.02 2.3K
15:55 50.99 51.02 50.99 51.00 4.1K
15:56 51.01 51.01 50.99 51.00 3.9K
15:57 51.01 51.01 50.99 50.99 4.3K
15:58 50.99 50.99 50.97 50.98 13.2K
15:59 50.99 50.99 50.93 50.93 48.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available