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 51.15 51.25 51.08 51.25 26.4K
09:31 51.25 51.27 51.25 51.27 5.8K
09:32 51.15 51.17 51.15 51.17 5.4K
09:33 51.11 51.11 51.05 51.05 6.3K
09:35 51.15 51.25 51.15 51.15 0.9K
09:36 51.25 51.25 51.15 51.15 2.1K
09:37 51.19 51.19 51.15 51.15 1.5K
09:38 51.22 51.22 51.22 51.22 0.2K
09:39 51.20 51.23 51.20 51.20 1.3K
09:40 51.20 51.20 51.15 51.17 3.2K
09:41 51.12 51.17 51.12 51.13 0.5K
09:42 51.16 51.16 51.13 51.13 6.6K
09:43 51.10 51.14 51.10 51.14 0.7K
09:44 51.09 51.12 51.09 51.12 0.7K
09:45 51.15 51.15 51.10 51.10 2.3K
09:47 51.07 51.09 51.07 51.09 0.8K
09:49 51.07 51.09 51.07 51.09 0.8K
09:50 51.06 51.09 51.05 51.05 5.8K
09:51 51.05 51.07 51.00 51.07 4.7K
09:52 51.04 51.10 51.04 51.10 2.5K
09:53 51.07 51.15 51.02 51.08 3.3K
09:55 51.03 51.11 51.03 51.11 8.0K
09:56 51.11 51.11 51.11 51.11 0.4K
09:57 51.08 51.08 51.08 51.08 1.2K
09:58 51.10 51.10 51.10 51.10 0.8K
09:59 51.12 51.12 51.12 51.12 1.2K
10:01 51.10 51.10 51.10 51.10 1.2K
10:02 51.12 51.13 51.12 51.13 3.0K
10:03 51.13 51.15 51.12 51.15 5.0K
10:04 51.15 51.25 51.15 51.25 10.4K
10:05 51.22 51.22 51.17 51.17 4.0K
10:06 51.15 51.15 51.15 51.15 0.1K
10:07 51.13 51.13 51.13 51.13 3.5K
10:08 51.08 51.08 51.06 51.06 2.6K
10:09 51.06 51.06 51.03 51.03 1.5K
10:10 51.03 51.03 51.00 51.02 4.4K
10:11 51.02 51.02 51.00 51.00 12.7K
10:12 51.01 51.01 50.99 51.00 3.5K
10:13 50.98 51.00 50.96 50.96 7.3K
10:14 51.00 51.00 51.00 51.00 0.3K
10:15 51.01 51.01 50.99 50.99 1.6K
10:16 51.00 51.00 51.00 51.00 2.2K
10:17 51.02 51.05 51.02 51.05 2.7K
10:18 51.03 51.03 51.00 51.00 1.6K
10:19 50.98 50.98 50.97 50.97 0.7K
10:20 51.01 51.01 51.01 51.01 1.6K
10:21 51.01 51.01 51.01 51.01 0.2K
10:22 51.00 51.00 51.00 51.00 2.5K
10:24 50.99 50.99 50.98 50.98 1.1K
10:26 51.00 51.00 51.00 51.00 0.2K
10:27 50.99 50.99 50.99 50.99 1.5K
10:28 50.97 50.97 50.97 50.97 1.0K
10:29 51.00 51.00 51.00 51.00 0.6K
10:30 51.00 51.00 50.98 50.98 2.9K
10:31 50.95 50.95 50.95 50.95 2.3K
10:32 50.92 50.95 50.90 50.95 6.3K
10:33 50.93 50.93 50.93 50.93 0.4K
10:34 50.96 50.96 50.94 50.95 15.2K
10:35 50.92 50.92 50.92 50.92 3.4K
10:36 50.91 50.91 50.85 50.85 3.3K
10:38 50.85 50.89 50.85 50.89 5.1K
10:40 50.83 50.83 50.83 50.83 0.7K
10:41 50.83 50.89 50.82 50.89 6.2K
10:43 50.86 50.86 50.86 50.86 0.9K
10:45 50.86 50.86 50.86 50.86 0.7K
10:46 50.86 50.86 50.86 50.86 1.6K
10:47 50.86 50.86 50.86 50.86 0.6K
10:48 50.87 50.87 50.87 50.87 0.6K
10:50 50.85 50.85 50.84 50.84 1.7K
10:51 50.85 50.88 50.85 50.88 5.2K
10:54 50.87 50.90 50.87 50.90 1.6K
10:55 50.89 50.89 50.85 50.85 1.2K
10:56 50.86 50.86 50.84 50.86 7.2K
10:59 50.86 50.86 50.86 50.86 2.8K
11:00 50.85 50.88 50.85 50.86 3.8K
11:01 50.85 50.87 50.85 50.86 2.6K
11:02 50.83 50.83 50.83 50.83 0.1K
11:03 50.84 50.84 50.84 50.84 0.7K
11:04 50.82 50.82 50.82 50.82 1.2K
11:05 50.83 50.83 50.83 50.83 0.9K
11:06 50.86 50.87 50.86 50.87 2.4K
11:08 50.89 50.89 50.88 50.88 0.5K
11:09 50.88 50.89 50.86 50.89 1.1K
11:10 50.84 50.84 50.84 50.84 0.1K
11:11 50.85 50.87 50.85 50.87 2.4K
11:12 50.89 50.89 50.89 50.89 0.9K
11:13 50.84 50.84 50.84 50.84 0.4K
11:14 50.86 50.86 50.86 50.86 2.4K
11:16 50.84 50.84 50.84 50.84 0.5K
11:17 50.85 50.85 50.82 50.82 0.9K
11:18 50.83 50.83 50.83 50.83 0.2K
11:19 50.83 50.83 50.83 50.83 3.8K
11:20 50.86 50.88 50.86 50.88 1.4K
11:21 50.88 50.88 50.88 50.88 0.4K
11:22 50.89 50.89 50.87 50.87 0.4K
11:23 50.88 50.88 50.88 50.88 0.9K
11:24 50.88 50.88 50.87 50.87 1.8K
11:25 50.89 50.89 50.88 50.89 1.7K
11:26 50.89 50.89 50.87 50.87 2.5K
11:29 50.84 50.86 50.84 50.86 0.6K
11:30 50.87 50.87 50.87 50.87 2.2K
11:32 50.88 50.88 50.88 50.88 1.1K
11:33 50.88 50.89 50.88 50.89 1.3K
11:35 50.90 50.90 50.90 50.90 2.4K
11:36 50.91 50.91 50.89 50.91 0.7K
11:37 50.91 50.91 50.91 50.91 2.3K
11:38 50.90 50.90 50.90 50.90 0.2K
11:39 50.87 50.89 50.87 50.89 5.8K
11:42 50.89 50.89 50.89 50.89 1.0K
11:43 50.88 50.91 50.88 50.89 2.8K
11:44 50.91 50.91 50.91 50.91 1.7K
11:45 50.91 50.91 50.91 50.91 2.0K
11:46 50.88 50.88 50.87 50.87 0.8K
11:47 50.89 50.89 50.88 50.88 1.5K
11:49 50.88 50.88 50.88 50.88 0.8K
11:50 50.88 50.88 50.88 50.88 2.8K
11:52 50.89 50.90 50.89 50.90 0.4K
11:53 50.90 50.92 50.90 50.92 1.4K
11:54 50.92 50.92 50.90 50.90 1.8K
11:56 50.92 50.92 50.92 50.92 0.5K
11:57 50.92 50.92 50.92 50.92 0.6K
11:58 50.93 50.93 50.91 50.91 2.4K
11:59 50.92 50.92 50.90 50.90 15.3K
12:00 50.90 50.90 50.90 50.90 1.6K
12:01 50.91 50.91 50.91 50.91 0.1K
12:02 50.90 50.91 50.90 50.91 0.4K
12:03 50.91 50.91 50.91 50.91 0.2K
12:04 50.91 50.91 50.91 50.91 0.2K
12:05 50.91 50.91 50.91 50.91 0.5K
12:06 50.89 50.89 50.89 50.89 2.7K
12:07 50.84 50.84 50.84 50.84 0.8K
12:08 50.84 50.84 50.84 50.84 1.2K
12:10 50.84 50.84 50.83 50.83 1.5K
12:11 50.84 50.84 50.83 50.84 1.9K
12:12 50.84 50.84 50.84 50.84 2.2K
12:13 50.82 50.82 50.82 50.82 0.6K
12:14 50.82 50.84 50.82 50.82 8.8K
12:16 50.82 50.82 50.82 50.82 4.0K
12:17 50.83 50.83 50.83 50.83 1.0K
12:18 50.82 50.82 50.82 50.82 3.3K
12:19 50.81 50.81 50.77 50.77 7.1K
12:20 50.77 50.77 50.77 50.77 1.2K
12:21 50.79 50.79 50.78 50.79 9.1K
12:22 50.79 50.79 50.79 50.79 1.9K
12:23 50.80 50.80 50.78 50.78 7.3K
12:24 50.79 50.79 50.78 50.79 1.5K
12:25 50.79 50.79 50.79 50.79 4.6K
12:26 50.82 50.84 50.82 50.84 8.9K
12:27 50.83 50.83 50.82 50.82 3.1K
12:28 50.81 50.83 50.81 50.83 1.6K
12:29 50.83 50.83 50.83 50.83 1.8K
12:31 50.84 50.84 50.84 50.84 1.2K
12:32 50.82 50.82 50.82 50.82 4.3K
12:33 50.83 50.83 50.82 50.82 7.4K
12:35 50.83 50.83 50.82 50.83 8.7K
12:36 50.80 50.80 50.79 50.79 2.1K
12:38 50.80 50.80 50.80 50.80 3.2K
12:39 50.80 50.80 50.79 50.79 10.8K
12:41 50.78 50.79 50.78 50.78 1.2K
12:42 50.78 50.78 50.76 50.76 15.2K
12:43 50.76 50.76 50.76 50.76 1.9K
12:44 50.78 50.78 50.77 50.77 11.2K
12:45 50.75 50.75 50.69 50.69 1.9K
12:46 50.69 50.71 50.69 50.71 1.6K
12:47 50.73 50.74 50.73 50.74 5.9K
12:48 50.74 50.74 50.74 50.74 0.6K
12:50 50.74 50.74 50.73 50.73 3.4K
12:52 50.75 50.75 50.75 50.75 1.2K
12:53 50.75 50.77 50.75 50.77 6.5K
12:55 50.78 50.82 50.78 50.82 6.8K
12:56 50.78 50.80 50.78 50.80 1.3K
12:57 50.84 50.84 50.84 50.84 1.4K
12:58 50.83 50.83 50.83 50.83 6.0K
12:59 50.83 50.83 50.83 50.83 1.2K
13:00 50.84 50.84 50.84 50.84 1.3K
13:03 50.84 50.85 50.84 50.85 10.1K
13:05 50.87 50.88 50.87 50.88 1.6K
13:07 50.87 50.87 50.87 50.87 0.5K
13:08 50.89 50.90 50.89 50.90 2.0K
13:10 50.89 50.92 50.88 50.88 8.3K
13:11 50.92 50.92 50.92 50.92 1.0K
13:12 50.92 50.92 50.91 50.91 0.7K
13:13 50.92 50.93 50.92 50.92 2.3K
13:14 50.91 50.91 50.91 50.91 0.5K
13:15 50.87 50.87 50.87 50.87 0.9K
13:17 50.89 50.90 50.89 50.90 2.7K
13:18 50.90 50.90 50.89 50.89 3.7K
13:19 50.89 50.89 50.89 50.89 0.7K
13:22 50.89 50.89 50.88 50.88 1.7K
13:23 50.88 50.88 50.88 50.88 2.1K
13:25 50.82 50.82 50.82 50.82 0.2K
13:26 50.84 50.84 50.82 50.82 2.5K
13:27 50.83 50.83 50.83 50.83 0.5K
13:28 50.84 50.84 50.84 50.84 0.4K
13:29 50.84 50.84 50.84 50.84 1.6K
13:30 50.86 50.86 50.81 50.81 2.3K
13:31 50.82 50.84 50.82 50.84 0.5K
13:33 50.82 50.83 50.82 50.83 2.0K
13:35 50.80 50.82 50.80 50.82 1.1K
13:37 50.82 50.82 50.82 50.82 0.2K
13:38 50.81 50.82 50.81 50.82 2.3K
13:39 50.82 50.82 50.82 50.82 0.4K
13:40 50.83 50.83 50.83 50.83 1.9K
13:41 50.83 50.83 50.83 50.83 0.7K
13:42 50.82 50.82 50.82 50.82 1.6K
13:44 50.83 50.83 50.82 50.82 0.3K
13:45 50.84 50.84 50.84 50.84 2.2K
13:46 50.83 50.83 50.83 50.83 2.1K
13:49 50.82 50.82 50.82 50.82 0.6K
13:51 50.82 50.82 50.82 50.82 0.3K
13:52 50.81 50.81 50.81 50.81 0.3K
13:53 50.81 50.82 50.81 50.82 0.7K
13:54 50.83 50.83 50.82 50.82 3.0K
13:57 50.83 50.83 50.83 50.83 0.5K
13:58 50.83 50.83 50.81 50.81 2.0K
13:59 50.81 50.82 50.81 50.81 1.5K
14:00 50.81 50.82 50.81 50.82 1.1K
14:01 50.83 50.83 50.83 50.83 0.6K
14:04 50.81 50.82 50.81 50.82 0.4K
14:05 50.82 50.82 50.80 50.80 8.3K
14:06 50.81 50.81 50.81 50.81 3.5K
14:08 50.82 50.82 50.82 50.82 21.0K
14:09 50.82 50.82 50.82 50.82 0.6K
14:10 50.82 50.82 50.82 50.82 1.6K
14:12 50.82 50.82 50.82 50.82 0.4K
14:13 50.81 50.84 50.81 50.84 0.9K
14:14 50.85 50.85 50.85 50.85 4.4K
14:15 50.85 50.86 50.85 50.86 1.4K
14:16 50.86 50.89 50.86 50.89 12.0K
14:17 50.90 50.90 50.90 50.90 0.2K
14:18 50.90 50.90 50.90 50.90 0.6K
14:19 50.90 50.90 50.90 50.90 2.5K
14:21 50.92 50.92 50.90 50.90 1.5K
14:22 50.92 50.92 50.92 50.92 0.8K
14:23 50.90 50.90 50.90 50.90 1.8K
14:24 50.91 50.91 50.89 50.89 1.3K
14:25 50.89 50.89 50.87 50.88 3.9K
14:26 50.87 50.90 50.87 50.90 1.4K
14:27 50.90 50.90 50.88 50.88 2.1K
14:28 50.86 50.88 50.86 50.86 5.7K
14:29 50.87 50.87 50.87 50.87 0.7K
14:30 50.87 50.87 50.87 50.87 1.6K
14:31 50.89 50.89 50.89 50.89 12.4K
14:32 50.87 50.92 50.87 50.91 7.2K
14:33 50.92 50.92 50.92 50.92 10.7K
14:34 50.91 50.92 50.91 50.92 1.1K
14:35 50.92 50.92 50.92 50.92 1.6K
14:36 50.92 50.93 50.92 50.92 1.6K
14:37 50.91 50.93 50.91 50.93 2.2K
14:38 50.94 50.97 50.94 50.97 17.6K
14:39 50.99 50.99 50.97 50.98 5.6K
14:40 50.98 51.00 50.98 50.98 7.2K
14:42 50.98 50.98 50.98 50.98 1.6K
14:43 50.96 50.97 50.96 50.97 1.9K
14:44 50.97 50.97 50.97 50.97 2.4K
14:45 50.98 50.98 50.98 50.98 1.5K
14:47 50.98 50.98 50.97 50.98 1.6K
14:48 50.98 50.99 50.98 50.98 2.7K
14:49 50.98 50.99 50.98 50.99 2.6K
14:51 50.97 50.97 50.97 50.97 0.7K
14:53 50.94 50.94 50.94 50.94 1.8K
14:54 50.94 50.95 50.94 50.95 1.4K
14:55 50.96 50.96 50.96 50.96 1.7K
14:56 50.92 50.92 50.92 50.92 8.7K
14:58 50.93 50.93 50.93 50.93 0.3K
14:59 50.94 50.94 50.94 50.94 2.1K
15:01 50.94 50.94 50.94 50.94 1.6K
15:03 50.96 50.96 50.95 50.95 3.5K
15:05 50.95 50.98 50.95 50.98 4.5K
15:07 50.97 50.98 50.97 50.98 3.5K
15:11 50.99 50.99 50.98 50.98 0.3K
15:12 50.99 50.99 50.99 50.99 0.3K
15:13 51.00 51.01 51.00 51.01 7.7K
15:14 51.01 51.04 51.01 51.04 4.8K
15:15 51.02 51.02 51.02 51.02 1.3K
15:16 51.02 51.02 51.01 51.02 3.0K
15:17 51.03 51.03 51.03 51.03 2.2K
15:18 51.04 51.05 51.03 51.03 1.5K
15:19 51.08 51.08 51.08 51.08 2.2K
15:21 51.08 51.09 51.08 51.09 0.6K
15:22 51.08 51.08 51.08 51.08 1.1K
15:23 51.06 51.06 51.06 51.06 1.7K
15:24 51.06 51.06 51.06 51.06 1.2K
15:25 51.05 51.05 51.05 51.05 1.8K
15:27 51.06 51.06 51.05 51.05 2.8K
15:28 51.05 51.06 51.05 51.06 2.2K
15:29 51.06 51.06 51.03 51.03 4.4K
15:30 51.01 51.04 51.01 51.04 2.4K
15:31 51.04 51.04 51.03 51.04 1.0K
15:32 51.04 51.04 51.04 51.04 1.7K
15:33 51.04 51.06 51.04 51.06 2.0K
15:34 51.05 51.05 51.02 51.02 2.9K
15:36 51.01 51.04 51.01 51.04 5.3K
15:37 51.05 51.05 51.05 51.05 0.8K
15:38 51.06 51.06 51.06 51.06 3.4K
15:39 51.05 51.05 51.05 51.05 1.4K
15:40 51.03 51.03 51.03 51.03 0.5K
15:41 51.03 51.04 51.03 51.04 1.4K
15:42 51.04 51.04 51.04 51.04 1.5K
15:43 51.04 51.04 51.04 51.04 0.7K
15:44 51.02 51.02 51.02 51.02 6.8K
15:45 51.01 51.02 51.01 51.02 27.8K
15:46 51.02 51.02 51.02 51.02 1.2K
15:47 51.02 51.03 51.02 51.02 10.4K
15:48 51.03 51.06 51.03 51.06 9.6K
15:49 51.06 51.06 51.04 51.04 20.5K
15:50 51.03 51.03 51.03 51.03 8.3K
15:51 51.02 51.10 51.02 51.10 9.7K
15:52 51.10 51.10 51.09 51.09 2.9K
15:53 51.09 51.09 51.09 51.09 3.4K
15:54 51.09 51.09 51.04 51.04 7.6K
15:55 51.03 51.05 51.03 51.04 13.5K
15:56 51.04 51.05 51.03 51.05 9.0K
15:57 51.04 51.04 51.01 51.01 11.4K
15:58 51.05 51.05 51.04 51.04 34.0K
15:59 51.04 51.04 50.99 50.99 80.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available