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 51.25 51.38 51.25 51.25 8.2K
09:33 51.30 51.30 51.30 51.30 6.2K
09:34 51.30 51.30 51.30 51.30 0.2K
09:36 51.29 51.29 51.29 51.29 0.1K
09:37 51.14 51.14 51.13 51.13 22.8K
09:38 51.22 51.22 51.22 51.22 0.3K
09:39 51.27 51.27 51.17 51.22 5.0K
09:40 51.13 51.13 51.13 51.13 0.8K
09:41 51.14 51.34 51.14 51.34 3.0K
09:42 51.40 51.40 51.35 51.37 2.4K
09:44 51.28 51.28 51.28 51.28 0.2K
09:45 51.28 51.28 51.28 51.28 1.2K
09:47 51.29 51.29 51.29 51.29 1.5K
09:48 51.24 51.24 51.20 51.20 1.5K
09:49 51.27 51.29 51.27 51.29 0.4K
09:50 51.26 51.38 51.26 51.38 24.7K
09:53 51.29 51.29 51.29 51.29 2.2K
09:54 51.29 51.36 51.26 51.26 2.2K
09:55 51.23 51.26 51.23 51.26 1.3K
09:56 51.27 51.27 51.27 51.27 0.7K
09:57 51.36 51.36 51.25 51.35 9.3K
09:58 51.29 51.29 51.29 51.29 0.1K
09:59 51.29 51.29 51.29 51.29 0.3K
10:00 51.23 51.28 51.23 51.28 3.2K
10:01 51.29 51.29 51.28 51.28 7.9K
10:03 51.24 51.25 51.23 51.25 6.0K
10:04 51.23 51.23 51.23 51.23 0.1K
10:05 51.24 51.24 51.16 51.24 8.5K
10:06 51.24 51.24 51.24 51.24 1.6K
10:07 51.23 51.24 51.23 51.24 0.5K
10:08 51.22 51.24 51.22 51.24 1.1K
10:09 51.21 51.21 51.18 51.19 1.7K
10:10 51.22 51.22 51.22 51.22 1.1K
10:12 51.24 51.25 51.24 51.25 24.2K
10:13 51.18 51.18 51.18 51.18 0.5K
10:14 51.17 51.17 51.14 51.14 0.6K
10:15 51.17 51.17 51.17 51.17 1.2K
10:17 51.16 51.16 51.16 51.16 0.5K
10:18 51.24 51.24 51.24 51.24 2.1K
10:19 51.30 51.30 51.30 51.30 0.6K
10:20 51.27 51.27 51.27 51.27 2.1K
10:22 51.21 51.21 51.21 51.21 0.5K
10:23 51.21 51.21 51.19 51.19 0.6K
10:24 51.20 51.20 51.20 51.20 0.5K
10:25 51.20 51.20 51.20 51.20 1.5K
10:26 51.20 51.20 51.20 51.20 0.4K
10:27 51.21 51.21 51.20 51.20 0.3K
10:28 51.20 51.22 51.19 51.19 2.3K
10:29 51.20 51.20 51.20 51.20 0.2K
10:30 51.24 51.24 51.24 51.24 0.2K
10:31 51.22 51.22 51.21 51.21 1.9K
10:32 51.11 51.13 51.10 51.13 26.3K
10:33 51.13 51.13 51.09 51.10 2.5K
10:34 51.07 51.07 51.07 51.07 1.4K
10:35 51.06 51.09 51.06 51.07 1.9K
10:36 51.10 51.11 51.10 51.11 0.8K
10:37 51.12 51.18 51.12 51.18 1.5K
10:38 51.19 51.19 51.19 51.19 1.0K
10:39 51.19 51.19 51.19 51.19 1.2K
10:40 51.19 51.21 51.19 51.20 2.1K
10:42 51.18 51.18 51.13 51.13 10.8K
10:43 51.11 51.13 51.10 51.13 2.1K
10:44 51.13 51.20 51.13 51.20 1.7K
10:45 51.24 51.24 51.24 51.24 0.1K
10:46 51.30 51.30 51.20 51.24 1.0K
10:47 51.30 51.30 51.30 51.30 0.2K
10:48 51.30 51.30 51.24 51.24 1.5K
10:49 51.24 51.29 51.20 51.24 1.8K
10:50 51.24 51.24 51.24 51.24 0.2K
10:51 51.24 51.24 51.24 51.24 0.3K
10:52 51.28 51.29 51.21 51.27 5.3K
10:53 51.27 51.27 51.27 51.27 0.2K
10:54 51.30 51.30 51.27 51.27 0.6K
10:55 51.27 51.27 51.18 51.21 14.1K
10:56 51.21 51.21 51.21 51.21 0.1K
10:57 51.19 51.19 51.15 51.15 6.8K
10:58 51.15 51.15 51.12 51.12 1.0K
10:59 51.19 51.19 51.13 51.13 0.6K
11:00 51.15 51.16 51.15 51.16 7.6K
11:01 51.17 51.17 51.07 51.09 75.0K
11:02 51.09 51.09 51.09 51.09 0.6K
11:03 51.09 51.09 51.09 51.09 0.4K
11:04 51.09 51.09 51.09 51.09 1.1K
11:05 51.10 51.14 51.10 51.10 0.4K
11:06 51.10 51.10 51.08 51.08 7.6K
11:07 51.10 51.10 51.07 51.07 7.1K
11:08 51.08 51.08 51.03 51.03 11.4K
11:09 51.07 51.07 51.07 51.07 1.0K
11:10 51.04 51.04 51.04 51.04 0.1K
11:11 51.07 51.10 51.07 51.10 12.0K
11:12 51.05 51.07 51.05 51.06 2.9K
11:13 51.04 51.04 51.04 51.04 0.8K
11:14 51.07 51.07 51.07 51.07 1.3K
11:15 51.07 51.07 51.04 51.07 15.6K
11:16 51.09 51.15 51.09 51.15 2.8K
11:17 51.11 51.11 51.11 51.11 2.4K
11:18 51.07 51.07 51.07 51.07 1.9K
11:19 51.06 51.08 51.06 51.08 3.9K
11:21 51.05 51.05 51.05 51.05 0.4K
11:22 51.04 51.04 51.02 51.02 2.4K
11:23 51.01 51.02 51.00 51.02 4.9K
11:24 51.03 51.03 51.03 51.03 0.8K
11:25 51.01 51.01 51.01 51.01 2.1K
11:26 51.02 51.03 51.02 51.03 1.8K
11:28 51.05 51.05 51.03 51.03 0.7K
11:29 51.02 51.02 50.96 50.96 5.7K
11:30 50.95 50.95 50.94 50.94 2.0K
11:31 50.94 50.96 50.94 50.96 4.5K
11:32 50.98 51.00 50.98 51.00 2.9K
11:33 51.01 51.01 51.00 51.00 1.5K
11:34 51.01 51.04 50.99 50.99 35.0K
11:35 50.99 51.01 50.99 51.01 1.0K
11:36 51.03 51.04 51.03 51.04 4.1K
11:37 51.01 51.01 51.01 51.01 3.7K
11:38 50.99 51.00 50.99 51.00 1.9K
11:39 50.99 50.99 50.99 50.99 0.2K
11:40 50.99 50.99 50.99 50.99 0.5K
11:41 50.99 50.99 50.96 50.96 3.9K
11:42 50.96 50.96 50.96 50.96 0.6K
11:43 50.94 50.94 50.91 50.91 2.1K
11:44 50.94 50.94 50.94 50.94 1.3K
11:45 50.97 50.97 50.97 50.97 0.3K
11:46 50.98 50.98 50.95 50.95 1.2K
11:48 50.94 50.94 50.94 50.94 0.7K
11:49 50.94 50.94 50.94 50.94 0.4K
11:50 50.96 50.96 50.94 50.96 2.2K
11:51 50.91 50.91 50.91 50.91 1.1K
11:53 50.94 50.94 50.88 50.89 8.5K
11:54 50.88 50.89 50.87 50.89 5.4K
11:55 50.90 50.92 50.90 50.92 15.9K
11:56 50.93 50.93 50.90 50.90 2.3K
11:57 50.92 50.92 50.90 50.90 0.5K
11:58 50.91 50.91 50.90 50.90 1.6K
11:59 50.90 50.90 50.89 50.89 16.1K
12:00 50.90 50.90 50.90 50.90 11.8K
12:01 50.88 50.89 50.88 50.89 13.8K
12:02 50.89 50.90 50.89 50.90 10.9K
12:04 50.90 50.92 50.90 50.92 2.6K
12:05 50.91 50.91 50.91 50.91 2.0K
12:06 50.92 50.92 50.92 50.92 0.6K
12:07 50.91 50.91 50.88 50.88 9.1K
12:08 50.90 50.91 50.90 50.91 6.4K
12:09 50.91 50.91 50.91 50.91 0.3K
12:10 50.91 50.91 50.91 50.91 1.1K
12:11 50.92 50.92 50.92 50.92 1.7K
12:12 50.94 50.99 50.94 50.99 20.9K
12:13 50.99 50.99 50.95 50.96 1.7K
12:14 50.96 50.96 50.96 50.96 0.2K
12:15 50.96 50.96 50.96 50.96 0.3K
12:16 50.96 50.99 50.95 50.99 1.2K
12:17 50.99 51.01 50.99 51.01 0.6K
12:18 50.99 50.99 50.99 50.99 1.4K
12:19 51.00 51.04 50.97 50.97 5.8K
12:21 50.97 50.97 50.93 50.93 2.3K
12:23 50.92 50.92 50.92 50.92 0.1K
12:24 50.92 50.92 50.92 50.92 0.2K
12:25 50.92 50.93 50.92 50.92 1.7K
12:27 50.97 50.98 50.97 50.98 0.3K
12:28 50.98 50.98 50.92 50.92 12.7K
12:29 50.91 50.94 50.90 50.94 57.5K
12:30 50.93 50.93 50.93 50.93 1.7K
12:31 50.89 50.89 50.87 50.87 19.5K
12:33 50.86 50.86 50.86 50.86 0.3K
12:34 50.87 50.87 50.86 50.86 1.7K
12:35 50.86 50.88 50.86 50.88 3.2K
12:36 50.87 50.89 50.87 50.89 1.7K
12:37 50.91 50.91 50.88 50.88 0.8K
12:38 50.88 50.89 50.86 50.89 5.8K
12:39 50.88 50.88 50.88 50.88 0.4K
12:40 50.88 50.88 50.87 50.87 1.3K
12:41 50.88 50.88 50.87 50.88 5.0K
12:42 50.91 50.91 50.90 50.90 1.6K
12:43 50.88 50.88 50.86 50.86 1.4K
12:44 50.89 50.89 50.89 50.89 0.6K
12:46 50.86 50.89 50.86 50.86 5.1K
12:47 50.85 50.86 50.85 50.86 4.6K
12:48 50.87 50.88 50.86 50.86 3.4K
12:49 50.86 50.86 50.86 50.86 0.9K
12:50 50.89 50.89 50.88 50.88 0.5K
12:51 50.87 50.87 50.87 50.87 1.2K
12:52 50.89 50.89 50.86 50.86 5.3K
12:53 50.88 50.88 50.88 50.88 0.1K
12:54 50.88 50.88 50.88 50.88 0.1K
12:55 50.89 50.89 50.85 50.85 3.6K
12:56 50.87 50.88 50.87 50.88 0.5K
12:57 50.87 50.87 50.87 50.87 0.7K
12:58 50.86 50.86 50.86 50.86 0.3K
12:59 50.85 50.87 50.85 50.87 5.3K
13:01 50.87 50.87 50.85 50.85 0.9K
13:02 50.83 50.84 50.82 50.84 1.1K
13:03 50.86 50.86 50.86 50.86 1.8K
13:04 50.86 50.86 50.86 50.86 0.9K
13:06 50.83 50.83 50.83 50.83 0.4K
13:07 50.83 50.84 50.83 50.84 1.7K
13:08 50.85 50.85 50.85 50.85 0.2K
13:09 50.81 50.81 50.81 50.81 0.1K
13:10 50.82 50.82 50.82 50.82 3.3K
13:13 50.81 50.81 50.81 50.81 0.3K
13:14 50.81 50.81 50.81 50.81 1.9K
13:15 50.81 50.81 50.81 50.81 0.2K
13:16 50.84 50.84 50.79 50.79 1.9K
13:18 50.80 50.81 50.80 50.81 2.4K
13:19 50.82 50.82 50.82 50.82 0.9K
13:20 50.81 50.82 50.81 50.82 0.4K
13:21 50.82 50.82 50.82 50.82 0.9K
13:22 50.82 50.82 50.81 50.81 4.1K
13:23 50.78 50.79 50.77 50.79 1.0K
13:24 50.77 50.79 50.77 50.78 0.9K
13:25 50.78 50.79 50.77 50.79 4.2K
13:26 50.78 50.79 50.77 50.77 2.9K
13:27 50.80 50.81 50.80 50.81 2.2K
13:28 50.80 50.81 50.80 50.81 0.9K
13:29 50.80 50.80 50.80 50.80 0.9K
13:30 50.81 50.81 50.81 50.81 0.7K
13:31 50.81 50.81 50.80 50.80 0.6K
13:32 50.82 50.82 50.81 50.81 2.1K
13:33 50.82 50.82 50.79 50.79 2.3K
13:34 50.78 50.78 50.78 50.78 0.4K
13:35 50.77 50.78 50.75 50.75 11.1K
13:36 50.75 50.78 50.75 50.78 0.4K
13:37 50.78 50.82 50.78 50.82 14.5K
13:38 50.82 50.82 50.80 50.80 1.5K
13:39 50.80 50.82 50.79 50.79 2.6K
13:41 50.76 50.77 50.76 50.77 2.3K
13:42 50.80 50.81 50.77 50.81 4.4K
13:43 50.80 50.80 50.80 50.80 0.9K
13:44 50.81 50.85 50.81 50.85 3.6K
13:45 50.85 50.89 50.85 50.89 3.4K
13:46 50.90 50.90 50.90 50.90 0.3K
13:47 50.86 50.86 50.86 50.86 1.0K
13:48 50.85 50.86 50.85 50.86 0.6K
13:49 50.87 50.89 50.87 50.89 8.8K
13:50 50.89 50.89 50.89 50.89 1.1K
13:52 50.89 50.89 50.89 50.89 0.2K
13:53 50.89 50.89 50.88 50.88 1.0K
13:54 50.89 50.92 50.89 50.90 4.4K
13:56 50.94 50.94 50.93 50.93 1.5K
13:57 50.92 50.92 50.88 50.88 2.5K
13:59 50.87 50.87 50.87 50.87 0.5K
14:00 50.88 50.88 50.87 50.87 0.7K
14:01 50.87 50.87 50.87 50.87 0.3K
14:02 50.85 50.85 50.85 50.85 0.8K
14:03 50.84 50.84 50.84 50.84 0.2K
14:04 50.85 50.85 50.85 50.85 0.1K
14:05 50.83 50.83 50.81 50.81 0.6K
14:07 50.84 50.84 50.84 50.84 0.2K
14:08 50.84 50.84 50.83 50.83 3.2K
14:09 50.83 50.83 50.83 50.83 0.6K
14:11 50.83 50.83 50.83 50.83 0.7K
14:12 50.84 50.84 50.84 50.84 1.0K
14:14 50.86 50.86 50.84 50.84 0.9K
14:16 50.86 50.86 50.86 50.86 0.5K
14:18 50.85 50.85 50.85 50.85 2.1K
14:19 50.84 50.87 50.84 50.85 4.6K
14:20 50.86 50.88 50.86 50.88 4.1K
14:21 50.88 50.88 50.86 50.86 1.9K
14:22 50.88 50.88 50.88 50.88 3.1K
14:23 50.86 50.91 50.86 50.91 6.0K
14:24 50.88 50.88 50.88 50.88 0.8K
14:25 50.88 50.88 50.88 50.88 1.9K
14:26 50.90 50.90 50.90 50.90 10.5K
14:28 50.88 50.88 50.88 50.88 0.3K
14:29 50.89 50.89 50.89 50.89 1.0K
14:30 50.89 50.92 50.89 50.92 2.5K
14:31 50.93 50.93 50.93 50.93 2.6K
14:34 50.88 50.88 50.88 50.88 0.3K
14:35 50.88 50.88 50.88 50.88 1.2K
14:36 50.88 50.88 50.88 50.88 0.2K
14:37 50.87 50.88 50.87 50.88 0.8K
14:38 50.87 50.87 50.87 50.87 0.5K
14:39 50.87 50.87 50.87 50.87 0.7K
14:40 50.89 50.89 50.89 50.89 2.3K
14:41 50.88 50.88 50.88 50.88 1.0K
14:42 50.88 50.88 50.88 50.88 0.4K
14:43 50.89 50.89 50.87 50.87 1.9K
14:44 50.87 50.88 50.87 50.87 1.3K
14:45 50.87 50.87 50.82 50.82 2.9K
14:46 50.84 50.85 50.84 50.85 2.0K
14:47 50.86 50.86 50.85 50.85 2.6K
14:48 50.85 50.85 50.85 50.85 0.7K
14:49 50.85 50.85 50.85 50.85 0.4K
14:50 50.85 50.86 50.85 50.86 3.9K
14:51 50.87 50.87 50.86 50.86 1.6K
14:53 50.87 50.88 50.87 50.88 0.8K
14:54 50.88 50.88 50.88 50.88 0.2K
14:56 50.89 50.90 50.89 50.89 0.7K
14:57 50.90 50.90 50.90 50.90 0.8K
14:58 50.90 50.90 50.89 50.89 1.5K
14:59 50.90 50.90 50.89 50.89 0.9K
15:00 50.92 50.92 50.92 50.92 2.6K
15:01 50.94 50.94 50.94 50.94 0.8K
15:02 50.94 50.94 50.92 50.92 1.0K
15:03 50.93 50.93 50.91 50.93 1.8K
15:04 50.93 50.95 50.93 50.95 0.5K
15:05 50.92 50.95 50.92 50.94 1.7K
15:06 50.95 50.95 50.94 50.94 0.9K
15:07 50.95 50.95 50.94 50.95 1.4K
15:08 50.95 50.97 50.94 50.97 3.6K
15:09 50.97 50.97 50.95 50.95 5.4K
15:10 50.96 50.97 50.96 50.97 0.5K
15:11 50.97 50.97 50.97 50.97 0.9K
15:12 50.97 50.97 50.97 50.97 2.1K
15:14 50.95 50.95 50.95 50.95 0.3K
15:15 50.99 51.01 50.99 51.01 5.7K
15:16 50.99 50.99 50.99 50.99 2.3K
15:17 50.98 50.98 50.98 50.98 1.0K
15:19 50.98 51.01 50.97 50.97 1.0K
15:21 51.00 51.00 50.95 50.95 12.0K
15:22 50.99 50.99 50.97 50.98 0.7K
15:23 50.97 50.97 50.94 50.94 1.1K
15:24 50.95 50.95 50.95 50.95 0.8K
15:25 50.95 50.95 50.95 50.95 3.6K
15:26 50.98 50.99 50.98 50.99 3.8K
15:28 50.98 50.98 50.98 50.98 0.6K
15:29 50.98 50.98 50.97 50.97 1.4K
15:30 50.97 50.97 50.97 50.97 1.0K
15:31 50.96 50.96 50.96 50.96 1.6K
15:32 50.95 50.97 50.95 50.97 15.8K
15:34 50.98 50.98 50.98 50.98 4.8K
15:35 50.97 50.97 50.97 50.97 2.4K
15:37 50.97 51.00 50.97 51.00 6.2K
15:38 51.00 51.01 51.00 51.01 4.4K
15:40 51.01 51.01 51.00 51.00 12.1K
15:41 50.98 50.98 50.94 50.94 1.2K
15:42 50.94 50.94 50.93 50.93 3.6K
15:43 50.95 50.95 50.93 50.95 10.7K
15:44 50.94 50.94 50.93 50.94 3.1K
15:45 50.91 50.93 50.90 50.93 5.2K
15:46 50.89 50.92 50.89 50.91 2.4K
15:47 50.93 50.95 50.91 50.94 10.6K
15:48 50.94 50.96 50.94 50.95 9.6K
15:49 50.95 50.96 50.94 50.94 5.4K
15:50 50.95 50.95 50.91 50.91 2.7K
15:51 50.93 50.93 50.92 50.92 4.4K
15:52 50.93 50.93 50.93 50.93 2.8K
15:53 50.93 50.96 50.93 50.94 2.0K
15:54 50.94 50.94 50.89 50.89 4.6K
15:55 50.89 50.92 50.89 50.92 8.5K
15:56 50.92 50.98 50.92 50.97 6.8K
15:57 50.97 51.00 50.96 50.99 9.1K
15:58 50.99 51.00 50.96 51.00 20.7K
15:59 51.00 51.00 50.95 50.95 71.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available