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 51.04 51.04 51.04 51.04 16.7K
09:31 51.02 51.02 51.02 51.02 1.1K
09:32 50.89 50.89 50.89 50.89 0.3K
09:33 50.88 50.88 50.88 50.88 0.5K
09:34 50.88 50.92 50.84 50.84 4.9K
09:35 50.92 50.95 50.92 50.94 1.7K
09:36 50.83 50.83 50.82 50.82 2.1K
09:37 50.88 50.88 50.88 50.88 2.1K
09:41 50.94 50.94 50.94 50.94 3.8K
09:42 50.94 50.94 50.94 50.94 0.8K
09:43 50.94 50.94 50.94 50.94 0.6K
09:44 50.93 50.94 50.93 50.94 1.7K
09:45 50.94 50.94 50.85 50.85 0.8K
09:46 50.94 51.03 50.94 50.96 1.1K
09:47 50.95 50.95 50.95 50.95 0.3K
09:48 50.95 50.95 50.95 50.95 0.3K
09:49 50.94 50.94 50.94 50.94 1.0K
09:50 50.99 50.99 50.99 50.99 0.5K
09:51 50.93 51.00 50.86 50.86 4.6K
09:52 50.89 50.89 50.89 50.89 0.5K
09:53 50.90 50.97 50.90 50.97 0.5K
09:54 50.86 50.95 50.86 50.95 1.5K
09:55 50.86 50.95 50.86 50.86 2.8K
09:56 50.95 50.95 50.94 50.94 0.6K
09:57 50.95 50.97 50.87 50.87 1.1K
09:58 50.95 50.95 50.95 50.95 0.3K
09:59 50.87 50.87 50.87 50.87 3.0K
10:00 50.86 50.87 50.86 50.87 1.7K
10:01 50.84 50.86 50.84 50.86 4.1K
10:02 50.86 50.86 50.86 50.86 1.8K
10:04 50.85 50.87 50.85 50.87 2.7K
10:05 50.89 51.06 50.89 51.06 1.0K
10:07 50.98 50.98 50.98 50.98 0.5K
10:08 50.98 50.98 50.95 50.95 0.8K
10:09 51.00 51.00 51.00 51.00 0.2K
10:10 51.00 51.00 50.89 50.95 6.9K
10:11 50.95 50.96 50.95 50.96 2.2K
10:12 50.99 51.00 50.99 51.00 1.4K
10:13 51.06 51.06 51.06 51.06 0.6K
10:14 51.02 51.02 51.02 51.02 0.2K
10:15 51.02 51.02 50.98 50.98 1.3K
10:16 51.02 51.02 51.02 51.02 0.6K
10:17 50.99 50.99 50.99 50.99 1.5K
10:18 51.00 51.03 51.00 51.03 2.0K
10:19 51.06 51.10 51.06 51.10 16.7K
10:20 51.11 51.11 51.10 51.10 1.0K
10:21 51.10 51.10 51.10 51.10 1.1K
10:22 51.08 51.09 51.08 51.09 2.1K
10:23 51.03 51.03 51.02 51.02 3.6K
10:25 51.01 51.01 51.01 51.01 0.1K
10:26 51.01 51.01 51.01 51.01 0.4K
10:27 51.01 51.05 50.98 51.05 3.6K
10:28 51.09 51.10 51.09 51.10 0.8K
10:29 51.10 51.10 51.10 51.10 0.3K
10:30 51.10 51.10 51.07 51.07 1.1K
10:31 51.07 51.10 51.07 51.10 4.5K
10:32 51.10 51.10 51.09 51.09 1.5K
10:33 51.10 51.12 51.10 51.12 6.1K
10:34 51.16 51.19 51.16 51.19 4.6K
10:35 51.22 51.22 51.20 51.20 0.8K
10:36 51.22 51.24 51.22 51.24 1.2K
10:37 51.24 51.24 51.21 51.21 2.7K
10:38 51.22 51.22 51.21 51.21 2.5K
10:39 51.22 51.22 51.22 51.22 0.2K
10:40 51.22 51.22 51.22 51.22 0.4K
10:41 51.23 51.23 51.21 51.21 1.7K
10:42 51.23 51.25 51.23 51.25 8.6K
10:43 51.25 51.25 51.24 51.24 0.3K
10:44 51.24 51.26 51.24 51.26 4.9K
10:45 51.30 51.30 51.29 51.29 4.8K
10:46 51.27 51.28 51.27 51.28 1.6K
10:47 51.25 51.25 51.25 51.25 2.8K
10:48 51.22 51.24 51.22 51.24 0.6K
10:49 51.25 51.26 51.25 51.26 0.9K
10:50 51.26 51.26 51.26 51.26 1.1K
10:51 51.28 51.28 51.28 51.28 1.2K
10:53 51.33 51.34 51.33 51.34 1.0K
10:54 51.35 51.35 51.34 51.34 3.7K
10:55 51.32 51.32 51.31 51.31 1.8K
10:56 51.31 51.32 51.31 51.32 2.0K
10:57 51.30 51.31 51.27 51.27 2.6K
10:58 51.26 51.28 51.26 51.28 0.9K
10:59 51.26 51.29 51.26 51.29 0.6K
11:00 51.30 51.35 51.30 51.35 0.8K
11:02 51.33 51.33 51.33 51.32 0.6K
11:03 51.38 51.40 51.38 51.38 2.9K
11:04 51.38 51.38 51.35 51.35 3.5K
11:05 51.36 51.36 51.36 51.36 1.9K
11:06 51.28 51.30 51.25 51.25 2.3K
11:07 51.28 51.28 51.28 51.28 0.5K
11:08 51.28 51.28 51.28 51.28 0.2K
11:09 51.36 51.37 51.36 51.37 12.5K
11:10 51.36 51.36 51.36 51.35 0.6K
11:12 51.38 51.38 51.38 51.38 0.5K
11:13 51.38 51.44 51.38 51.41 12.5K
11:14 51.39 51.39 51.34 51.34 1.3K
11:15 51.34 51.34 51.34 51.34 1.0K
11:16 51.36 51.36 51.33 51.33 2.3K
11:17 51.29 51.29 51.29 51.29 0.3K
11:18 51.29 51.29 51.29 51.29 0.1K
11:19 51.32 51.38 51.32 51.38 11.4K
11:20 51.46 51.46 51.46 51.46 2.3K
11:21 51.46 51.46 51.41 51.45 1.0K
11:22 51.42 51.42 51.41 51.41 1.4K
11:23 51.43 51.43 51.40 51.40 0.6K
11:24 51.38 51.46 51.38 51.46 6.6K
11:25 51.44 51.44 51.44 51.44 0.5K
11:26 51.47 51.47 51.47 51.47 0.7K
11:28 51.44 51.46 51.44 51.44 1.3K
11:29 51.47 51.47 51.42 51.42 4.4K
11:30 51.43 51.44 51.43 51.44 1.0K
11:31 51.44 51.46 51.43 51.46 2.6K
11:32 51.46 51.46 51.46 51.46 0.1K
11:33 51.45 51.45 51.44 51.44 0.9K
11:34 51.43 51.43 51.42 51.43 2.5K
11:35 51.44 51.44 51.44 51.44 0.3K
11:36 51.43 51.43 51.43 51.43 0.3K
11:37 51.44 51.44 51.44 51.44 2.4K
11:39 51.45 51.45 51.37 51.37 6.5K
11:40 51.39 51.39 51.39 51.39 0.4K
11:41 51.39 51.39 51.39 51.39 0.4K
11:42 51.42 51.42 51.42 51.42 0.4K
11:43 51.38 51.38 51.38 51.38 1.5K
11:44 51.37 51.37 51.37 51.37 1.0K
11:45 51.36 51.37 51.36 51.37 1.2K
11:46 51.40 51.40 51.40 51.40 0.8K
11:47 51.40 51.45 51.40 51.45 3.4K
11:49 51.43 51.44 51.32 51.44 2.7K
11:50 51.43 51.44 51.43 51.44 0.7K
11:51 51.46 51.46 51.44 51.44 2.8K
11:53 51.46 51.46 51.46 51.46 7.2K
11:54 51.45 51.46 51.45 51.46 0.6K
11:55 51.44 51.44 51.44 51.44 0.4K
11:56 51.44 51.44 51.44 51.44 1.0K
11:58 51.45 51.45 51.44 51.44 1.1K
11:59 51.47 51.47 51.47 51.47 0.3K
12:00 51.49 51.49 51.47 51.48 3.0K
12:01 51.47 51.50 51.47 51.49 8.9K
12:02 51.51 51.51 51.51 51.51 1.5K
12:03 51.49 51.49 51.49 51.49 0.3K
12:04 51.48 51.48 51.48 51.48 0.9K
12:05 51.50 51.50 51.50 51.50 0.2K
12:06 51.48 51.48 51.48 51.48 1.6K
12:07 51.43 51.46 51.39 51.46 10.2K
12:08 51.48 51.50 51.48 51.50 1.7K
12:09 51.49 51.49 51.49 51.49 0.4K
12:10 51.49 51.49 51.49 51.49 0.3K
12:11 51.51 51.51 51.51 51.51 0.4K
12:12 51.49 51.49 51.49 51.49 0.4K
12:13 51.48 51.48 51.45 51.45 2.6K
12:14 51.45 51.45 51.43 51.43 1.8K
12:15 51.42 51.42 51.42 51.42 1.4K
12:18 51.49 51.49 51.49 51.49 0.7K
12:19 51.49 51.49 51.47 51.47 1.4K
12:20 51.47 51.47 51.47 51.47 2.2K
12:22 51.45 51.45 51.45 51.45 0.2K
12:24 51.45 51.45 51.45 51.45 0.5K
12:25 51.45 51.45 51.45 51.45 0.3K
12:26 51.45 51.47 51.45 51.45 3.2K
12:28 51.45 51.47 51.45 51.46 0.9K
12:29 51.47 51.47 51.47 51.47 3.5K
12:30 51.49 51.49 51.47 51.47 4.0K
12:31 51.49 51.49 51.47 51.47 3.8K
12:32 51.35 51.35 51.33 51.33 1.2K
12:33 51.26 51.35 51.26 51.35 1.8K
12:34 51.34 51.34 51.34 51.34 0.2K
12:35 51.34 51.34 51.34 51.34 3.2K
12:37 51.40 51.43 51.40 51.40 6.4K
12:41 51.48 51.51 51.48 51.51 0.5K
12:42 51.50 51.50 51.50 51.50 0.5K
12:43 51.48 51.48 51.45 51.48 4.2K
12:44 51.48 51.48 51.48 51.48 2.6K
12:47 51.49 51.49 51.49 51.49 1.1K
12:48 51.48 51.48 51.44 51.44 2.6K
12:49 51.42 51.44 51.42 51.44 1.2K
12:52 51.42 51.42 51.40 51.40 1.5K
12:53 51.39 51.43 51.39 51.43 1.2K
12:54 51.41 51.41 51.41 51.41 1.7K
12:56 51.38 51.41 51.38 51.41 0.4K
12:57 51.42 51.42 51.42 51.42 0.6K
12:58 51.43 51.43 51.43 51.43 0.3K
12:59 51.41 51.41 51.36 51.36 5.3K
13:01 51.38 51.38 51.38 51.38 0.2K
13:02 51.38 51.39 51.38 51.39 1.5K
13:03 51.38 51.38 51.38 51.38 0.1K
13:04 51.38 51.47 51.38 51.47 2.3K
13:05 51.40 51.40 51.40 51.40 1.0K
13:06 51.41 51.41 51.39 51.39 1.4K
13:07 51.41 51.41 51.41 51.41 0.2K
13:08 51.41 51.42 51.41 51.42 2.0K
13:09 51.43 51.43 51.43 51.43 1.0K
13:10 51.42 51.42 51.36 51.36 2.2K
13:11 51.38 51.38 51.38 51.38 1.1K
13:12 51.36 51.36 51.35 51.35 2.0K
13:14 51.35 51.37 51.35 51.37 5.3K
13:15 51.37 51.37 51.34 51.34 3.7K
13:18 51.35 51.35 51.35 51.35 0.5K
13:19 51.33 51.34 51.33 51.34 0.9K
13:20 51.33 51.33 51.33 51.33 0.4K
13:21 51.35 51.35 51.31 51.31 1.4K
13:22 51.32 51.32 51.32 51.32 1.9K
13:23 51.33 51.33 51.33 51.33 0.2K
13:24 51.32 51.35 51.32 51.35 2.3K
13:25 51.35 51.35 51.35 51.35 0.1K
13:26 51.34 51.35 51.34 51.35 0.9K
13:27 51.35 51.36 51.34 51.36 1.2K
13:28 51.35 51.35 51.35 51.35 0.1K
13:29 51.34 51.35 51.34 51.35 3.4K
13:31 51.35 51.35 51.35 51.35 0.3K
13:32 51.35 51.35 51.33 51.33 0.6K
13:33 51.35 51.35 51.33 51.33 3.6K
13:34 51.32 51.32 51.30 51.30 1.2K
13:35 51.30 51.33 51.30 51.33 3.3K
13:37 51.31 51.31 51.31 51.31 0.4K
13:38 51.29 51.29 51.29 51.29 5.3K
13:39 51.30 51.31 51.30 51.31 6.4K
13:40 51.32 51.32 51.32 51.31 2.0K
13:42 51.33 51.33 51.33 51.33 3.4K
13:43 51.34 51.34 51.34 51.34 1.8K
13:44 51.36 51.38 51.36 51.38 2.7K
13:45 51.38 51.38 51.34 51.34 4.5K
13:48 51.33 51.33 51.32 51.32 1.5K
13:49 51.33 51.33 51.33 51.33 0.7K
13:51 51.29 51.31 51.29 51.29 3.0K
13:52 51.30 51.32 51.30 51.32 3.1K
13:53 51.31 51.31 51.31 51.31 0.8K
13:54 51.31 51.31 51.31 51.31 1.9K
13:56 51.29 51.29 51.29 51.29 1.3K
13:57 51.29 51.30 51.29 51.30 2.2K
13:58 51.30 51.30 51.29 51.29 1.0K
13:59 51.27 51.27 51.26 51.26 1.9K
14:00 51.29 51.29 51.29 51.29 1.3K
14:01 51.32 51.32 51.32 51.32 0.6K
14:02 51.32 51.34 51.32 51.32 3.6K
14:03 51.34 51.36 51.34 51.34 2.4K
14:04 51.37 51.37 51.32 51.32 1.5K
14:05 51.31 51.31 51.31 51.31 0.9K
14:07 51.32 51.32 51.32 51.32 1.9K
14:08 51.33 51.33 51.33 51.33 4.2K
14:09 51.32 51.32 51.32 51.32 1.1K
14:10 51.30 51.32 51.29 51.29 6.3K
14:11 51.30 51.30 51.30 51.30 0.2K
14:12 51.31 51.31 51.31 51.31 0.3K
14:13 51.30 51.31 51.30 51.30 2.6K
14:14 51.30 51.30 51.30 51.30 0.8K
14:15 51.32 51.32 51.29 51.31 9.0K
14:16 51.33 51.33 51.31 51.31 2.0K
14:18 51.32 51.32 51.29 51.29 1.9K
14:20 51.28 51.28 51.28 51.28 2.7K
14:21 51.26 51.26 51.26 51.26 1.3K
14:22 51.27 51.27 51.27 51.27 0.2K
14:23 51.27 51.27 51.27 51.27 0.6K
14:24 51.27 51.27 51.27 51.27 2.9K
14:25 51.25 51.25 51.24 51.24 2.9K
14:26 51.24 51.24 51.24 51.24 4.0K
14:29 51.24 51.25 51.23 51.23 5.3K
14:30 51.23 51.23 51.23 51.23 1.0K
14:31 51.24 51.24 51.21 51.21 0.9K
14:32 51.21 51.22 51.18 51.18 4.5K
14:33 51.18 51.18 51.18 51.18 0.6K
14:34 51.22 51.23 51.22 51.23 1.6K
14:35 51.20 51.20 51.20 51.20 1.2K
14:36 51.21 51.22 51.19 51.19 0.7K
14:37 51.22 51.22 51.19 51.19 0.8K
14:38 51.20 51.20 51.20 51.20 1.1K
14:39 51.22 51.22 51.22 51.22 0.1K
14:40 51.22 51.22 51.22 51.22 2.2K
14:42 51.20 51.20 51.20 51.20 0.9K
14:43 51.19 51.19 51.17 51.17 1.5K
14:44 51.18 51.18 51.16 51.18 1.9K
14:45 51.17 51.17 51.17 51.17 0.3K
14:46 51.15 51.15 51.14 51.14 2.7K
14:47 51.15 51.15 51.15 51.15 2.3K
14:48 51.15 51.15 51.15 51.15 0.1K
14:49 51.15 51.18 51.15 51.18 1.3K
14:50 51.17 51.17 51.16 51.16 1.7K
14:51 51.17 51.18 51.15 51.15 2.8K
14:52 51.16 51.16 51.16 51.16 0.6K
14:53 51.16 51.16 51.16 51.16 0.4K
14:54 51.14 51.16 51.13 51.15 1.9K
14:55 51.15 51.15 51.15 51.15 1.0K
14:56 51.15 51.15 51.15 51.15 0.3K
14:57 51.14 51.15 51.14 51.15 1.4K
14:58 51.15 51.17 51.15 51.17 3.5K
14:59 51.17 51.17 51.15 51.15 2.5K
15:01 51.14 51.14 51.14 51.14 3.5K
15:02 51.14 51.14 51.12 51.13 1.7K
15:03 51.15 51.17 51.15 51.17 2.7K
15:05 51.16 51.18 51.16 51.17 5.2K
15:06 51.17 51.19 51.17 51.19 2.5K
15:07 51.19 51.19 51.19 51.19 0.6K
15:08 51.22 51.22 51.22 51.22 2.8K
15:10 51.23 51.24 51.22 51.23 1.9K
15:12 51.22 51.22 51.22 51.22 0.3K
15:13 51.21 51.21 51.21 51.21 3.7K
15:14 51.20 51.21 51.20 51.21 2.9K
15:15 51.20 51.20 51.19 51.19 0.8K
15:16 51.20 51.24 51.20 51.24 4.0K
15:17 51.24 51.27 51.24 51.24 10.6K
15:18 51.23 51.23 51.23 51.23 2.3K
15:19 51.25 51.25 51.25 51.25 2.1K
15:21 51.24 51.24 51.23 51.23 2.1K
15:22 51.23 51.24 51.23 51.24 2.5K
15:23 51.25 51.25 51.25 51.25 1.7K
15:24 51.25 51.25 51.23 51.23 1.5K
15:25 51.27 51.27 51.27 51.27 3.3K
15:26 51.26 51.26 51.24 51.24 2.8K
15:27 51.23 51.25 51.23 51.25 3.2K
15:28 51.27 51.27 51.27 51.27 0.4K
15:29 51.26 51.26 51.26 51.26 2.3K
15:30 51.27 51.30 51.27 51.30 12.9K
15:31 51.30 51.30 51.29 51.29 2.9K
15:32 51.30 51.30 51.29 51.30 3.7K
15:33 51.29 51.32 51.29 51.32 3.9K
15:34 51.32 51.32 51.32 51.32 0.4K
15:35 51.30 51.30 51.30 51.30 1.7K
15:36 51.32 51.32 51.32 51.32 0.4K
15:37 51.36 51.39 51.36 51.39 12.3K
15:38 51.40 51.42 51.40 51.42 3.0K
15:39 51.42 51.42 51.42 51.42 0.3K
15:40 51.42 51.43 51.41 51.41 5.8K
15:41 51.41 51.42 51.41 51.42 3.0K
15:42 51.42 51.42 51.39 51.39 55.9K
15:43 51.39 51.39 51.39 51.39 2.9K
15:44 51.39 51.41 51.39 51.40 5.4K
15:45 51.37 51.38 51.36 51.38 3.1K
15:46 51.37 51.39 51.35 51.35 3.5K
15:47 51.37 51.37 51.33 51.35 1.5K
15:48 51.34 51.34 51.34 51.34 4.9K
15:49 51.34 51.34 51.33 51.33 3.4K
15:50 51.33 51.34 51.32 51.33 8.4K
15:51 51.33 51.34 51.32 51.32 2.0K
15:52 51.33 51.33 51.31 51.33 4.8K
15:53 51.33 51.33 51.33 51.33 2.3K
15:54 51.33 51.38 51.33 51.38 7.2K
15:55 51.37 51.37 51.31 51.31 6.1K
15:56 51.31 51.31 51.31 51.31 5.3K
15:57 51.31 51.32 51.31 51.32 11.4K
15:58 51.32 51.34 51.28 51.28 18.0K
15:59 51.30 51.34 51.30 51.32 76.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available