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 51.12 51.12 51.12 51.12 9.6K
09:31 51.20 51.20 51.20 51.20 0.5K
09:32 51.12 51.13 51.12 51.13 2.3K
09:35 51.08 51.08 51.08 51.08 9.3K
09:36 51.08 51.11 51.08 51.11 2.6K
09:39 51.13 51.13 51.02 51.02 1.1K
09:40 51.13 51.13 51.13 51.13 0.8K
09:41 51.13 51.13 51.13 51.13 0.8K
09:42 51.15 51.20 51.13 51.20 3.1K
09:43 51.12 51.20 51.06 51.06 1.5K
09:44 51.20 51.20 51.17 51.17 14.9K
09:45 51.18 51.18 51.16 51.16 0.7K
09:46 51.16 51.16 51.15 51.15 1.3K
09:47 51.12 51.14 51.12 51.14 2.3K
09:48 51.20 51.20 51.16 51.17 8.8K
09:49 51.33 51.33 51.33 51.33 2.4K
09:50 51.39 51.39 51.25 51.27 2.6K
09:51 51.29 51.29 51.29 51.29 0.8K
09:52 51.32 51.32 51.32 51.32 1.2K
09:53 51.35 51.38 51.35 51.38 3.4K
09:55 51.32 51.39 51.32 51.39 0.2K
09:56 51.31 51.39 51.31 51.39 2.9K
09:57 51.39 51.39 51.39 51.39 1.7K
09:59 51.43 51.43 51.42 51.43 1.7K
10:00 51.48 51.57 51.48 51.57 15.3K
10:01 51.57 51.57 51.51 51.54 5.1K
10:02 51.51 51.60 51.51 51.60 4.8K
10:03 51.67 51.67 51.61 51.61 16.6K
10:05 51.64 51.64 51.64 51.64 0.4K
10:06 51.65 51.65 51.63 51.63 2.5K
10:07 51.65 51.65 51.65 51.65 0.4K
10:08 51.63 51.65 51.63 51.65 27.3K
10:10 51.65 51.69 51.65 51.69 1.0K
10:11 51.67 51.74 51.67 51.74 2.7K
10:12 51.73 51.74 51.63 51.68 0.8K
10:13 51.74 51.74 51.68 51.68 0.9K
10:14 51.69 51.69 51.68 51.68 1.5K
10:15 51.73 51.73 51.72 51.72 1.4K
10:16 51.68 51.80 51.68 51.80 7.3K
10:17 51.78 51.83 51.78 51.83 1.8K
10:18 51.84 51.87 51.84 51.87 3.6K
10:19 51.88 51.88 51.81 51.83 9.4K
10:20 51.84 51.89 51.83 51.89 10.8K
10:21 51.83 51.89 51.83 51.89 1.6K
10:22 51.88 51.90 51.85 51.90 14.0K
10:23 51.87 51.90 51.86 51.89 7.5K
10:24 51.89 51.89 51.89 51.89 0.9K
10:25 51.89 51.89 51.89 51.89 3.5K
10:26 51.91 51.91 51.80 51.80 5.6K
10:27 51.82 51.83 51.80 51.82 5.3K
10:28 51.80 51.82 51.80 51.82 2.0K
10:29 51.88 51.96 51.88 51.96 7.3K
10:30 51.92 51.92 51.92 51.92 0.5K
10:31 51.94 51.94 51.94 51.94 0.6K
10:32 51.94 51.94 51.94 51.94 1.0K
10:33 51.95 51.98 51.95 51.98 4.6K
10:34 51.99 51.99 51.98 51.99 2.8K
10:35 51.99 51.99 51.93 51.93 7.0K
10:36 51.88 51.88 51.81 51.83 15.5K
10:37 51.83 51.83 51.83 51.83 0.7K
10:38 51.87 51.87 51.87 51.87 1.2K
10:41 51.85 51.85 51.85 51.85 1.0K
10:42 51.84 51.84 51.76 51.76 4.6K
10:43 51.80 51.80 51.80 51.80 0.3K
10:44 51.76 51.78 51.76 51.78 1.4K
10:45 51.77 51.80 51.77 51.80 1.7K
10:46 51.78 51.78 51.78 51.78 0.7K
10:48 51.80 51.80 51.78 51.78 2.4K
10:49 51.79 51.80 51.79 51.79 0.6K
10:50 51.80 51.80 51.79 51.79 3.0K
10:51 51.77 51.78 51.77 51.78 1.3K
10:52 51.77 51.77 51.75 51.75 3.5K
10:53 51.76 51.76 51.74 51.74 3.4K
10:54 51.74 51.74 51.74 51.74 0.7K
10:55 51.74 51.74 51.74 51.74 2.8K
10:56 51.75 51.75 51.73 51.73 0.3K
10:57 51.75 51.75 51.73 51.73 1.0K
10:58 51.74 51.74 51.74 51.74 0.4K
10:59 51.75 51.75 51.75 51.75 0.9K
11:00 51.77 51.77 51.76 51.76 2.2K
11:01 51.80 51.80 51.80 51.80 1.6K
11:02 51.80 51.80 51.80 51.80 0.8K
11:03 51.80 51.82 51.80 51.82 1.5K
11:04 51.83 51.83 51.83 51.83 1.0K
11:05 51.83 51.90 51.83 51.90 1.0K
11:06 51.87 51.91 51.87 51.91 0.8K
11:07 51.91 51.91 51.87 51.87 0.3K
11:08 51.90 51.92 51.90 51.92 1.5K
11:09 51.91 51.92 51.89 51.89 9.3K
11:10 51.90 51.90 51.85 51.87 4.2K
11:11 51.87 51.88 51.83 51.83 6.1K
11:12 51.87 51.87 51.87 51.87 1.4K
11:13 51.86 51.88 51.86 51.88 1.8K
11:14 51.87 51.90 51.85 51.90 1.6K
11:15 51.87 51.88 51.87 51.88 0.8K
11:16 51.89 51.94 51.89 51.94 2.8K
11:17 51.96 51.96 51.94 51.96 1.3K
11:18 51.94 52.07 51.94 52.07 30.0K
11:19 52.06 52.06 52.03 52.03 4.1K
11:20 52.03 52.04 52.03 52.03 2.0K
11:21 52.03 52.03 52.02 52.02 37.6K
11:22 52.03 52.03 52.02 52.02 2.5K
11:23 52.05 52.07 52.05 52.07 11.0K
11:24 52.06 52.06 52.04 52.04 4.0K
11:25 52.04 52.04 52.04 52.04 3.1K
11:26 52.04 52.06 52.00 52.00 14.2K
11:27 52.03 52.03 52.00 52.00 2.0K
11:28 51.99 52.04 51.99 52.04 5.2K
11:29 52.02 52.02 51.98 52.00 23.6K
11:30 52.01 52.02 52.01 52.02 0.4K
11:31 52.03 52.04 52.03 52.03 1.0K
11:32 52.04 52.04 52.04 52.04 0.8K
11:33 52.04 52.04 52.04 52.04 1.4K
11:34 52.02 52.02 52.02 52.02 1.8K
11:35 52.01 52.01 52.01 52.01 3.1K
11:36 52.00 52.01 52.00 52.01 1.6K
11:37 52.00 52.00 52.00 52.00 1.9K
11:38 52.03 52.03 52.02 52.02 1.0K
11:39 52.03 52.03 52.02 52.02 0.8K
11:40 52.04 52.04 52.03 52.04 1.5K
11:41 52.00 52.00 51.90 51.90 21.0K
11:42 51.94 51.97 51.94 51.97 1.0K
11:44 51.97 52.00 51.97 52.00 1.2K
11:45 51.97 51.98 51.96 51.96 4.0K
11:47 51.94 51.94 51.92 51.92 5.8K
11:48 51.92 51.92 51.92 51.92 3.5K
11:49 51.90 51.90 51.86 51.87 3.7K
11:50 51.87 51.88 51.87 51.88 0.8K
11:51 51.88 51.88 51.88 51.88 4.4K
11:53 51.90 51.90 51.90 51.90 0.1K
11:54 51.91 51.91 51.90 51.90 0.7K
11:55 51.90 51.92 51.90 51.92 1.6K
11:57 51.92 51.92 51.90 51.90 2.2K
11:58 51.91 51.91 51.89 51.89 1.7K
11:59 51.90 51.91 51.88 51.91 3.0K
12:00 51.91 51.94 51.91 51.94 2.8K
12:01 51.95 51.95 51.94 51.94 0.6K
12:02 51.96 51.96 51.95 51.95 1.3K
12:03 51.98 51.98 51.98 51.98 0.7K
12:04 51.98 51.98 51.96 51.96 1.2K
12:05 51.98 51.98 51.97 51.97 1.4K
12:06 51.97 51.97 51.97 51.97 1.7K
12:07 51.93 51.94 51.93 51.93 13.3K
12:08 51.94 51.94 51.93 51.93 2.9K
12:09 51.91 51.91 51.89 51.89 2.3K
12:10 51.91 51.91 51.90 51.91 2.9K
12:11 51.90 51.90 51.90 51.90 0.1K
12:12 51.90 51.90 51.90 51.90 1.7K
12:13 51.90 51.90 51.90 51.90 0.2K
12:14 51.90 51.90 51.88 51.90 5.3K
12:15 51.91 51.91 51.91 51.91 0.9K
12:16 51.91 51.91 51.91 51.91 1.1K
12:17 51.92 51.92 51.92 51.92 0.4K
12:18 51.93 51.94 51.93 51.93 2.3K
12:19 51.93 51.93 51.93 51.93 1.5K
12:20 51.92 51.92 51.92 51.92 1.4K
12:21 51.92 51.92 51.92 51.92 0.2K
12:22 51.92 51.92 51.92 51.92 1.0K
12:24 51.92 51.92 51.92 51.92 0.5K
12:25 51.91 51.92 51.91 51.92 1.7K
12:26 51.95 51.95 51.95 51.95 2.7K
12:27 51.94 51.94 51.90 51.90 7.2K
12:28 51.90 51.90 51.90 51.90 0.2K
12:29 51.90 51.90 51.90 51.90 0.7K
12:30 51.90 51.90 51.90 51.90 0.6K
12:31 51.92 51.92 51.92 51.92 1.6K
12:32 51.92 51.92 51.91 51.92 2.9K
12:34 51.93 51.94 51.93 51.94 0.3K
12:35 51.94 51.94 51.94 51.94 1.0K
12:36 51.98 51.98 51.98 51.98 0.9K
12:37 51.96 51.96 51.96 51.96 3.3K
12:39 51.96 51.96 51.95 51.95 2.1K
12:40 51.94 51.94 51.94 51.94 0.6K
12:41 51.94 51.94 51.94 51.94 0.8K
12:42 51.95 51.95 51.95 51.95 0.1K
12:43 51.94 51.94 51.93 51.93 2.4K
12:44 51.92 51.92 51.89 51.89 2.2K
12:45 51.89 51.89 51.88 51.89 1.4K
12:46 51.89 51.90 51.89 51.90 5.8K
12:47 51.91 51.91 51.90 51.90 1.5K
12:50 51.95 51.95 51.95 51.95 1.5K
12:52 51.96 51.96 51.96 51.96 0.5K
12:53 51.95 51.97 51.95 51.97 0.9K
12:54 51.98 51.98 51.97 51.98 0.7K
12:55 51.96 51.96 51.96 51.96 1.2K
12:57 51.97 52.00 51.97 51.98 2.6K
12:58 52.00 52.00 52.00 52.00 0.1K
12:59 51.99 51.99 51.99 51.99 0.9K
13:00 51.99 52.00 51.99 51.99 0.8K
13:01 52.00 52.05 52.00 52.05 1.8K
13:02 52.05 52.05 52.05 52.05 0.5K
13:03 52.05 52.06 52.05 52.06 1.9K
13:04 52.04 52.07 52.04 52.07 0.9K
13:05 52.04 52.04 52.03 52.03 2.4K
13:06 52.02 52.02 52.01 52.01 5.4K
13:07 52.01 52.02 52.01 52.02 0.8K
13:08 52.02 52.02 51.98 51.98 4.7K
13:09 51.98 51.98 51.96 51.96 4.4K
13:11 51.95 51.95 51.95 51.95 0.2K
13:12 51.95 51.96 51.95 51.96 2.6K
13:14 51.96 51.98 51.95 51.98 1.9K
13:15 51.98 51.99 51.98 51.99 1.0K
13:16 51.98 51.98 51.98 51.98 0.5K
13:17 51.98 51.98 51.98 51.98 1.5K
13:18 51.99 51.99 51.99 51.99 0.9K
13:19 52.00 52.00 52.00 52.00 0.3K
13:20 51.97 51.97 51.97 51.97 0.2K
13:21 52.00 52.00 51.99 51.99 1.2K
13:22 51.99 52.00 51.99 52.00 1.1K
13:23 52.00 52.00 52.00 52.00 1.4K
13:24 51.99 52.00 51.99 52.00 1.5K
13:25 52.00 52.01 52.00 52.01 3.7K
13:26 52.00 52.04 51.99 52.02 7.9K
13:27 51.99 51.99 51.98 51.98 3.5K
13:28 51.98 51.98 51.96 51.96 3.9K
13:30 51.97 51.97 51.97 51.97 2.5K
13:31 51.97 51.97 51.97 51.97 0.6K
13:32 51.96 51.96 51.96 51.96 0.1K
13:33 51.96 51.97 51.96 51.97 2.3K
13:34 51.97 51.97 51.97 51.97 0.2K
13:35 51.97 51.97 51.96 51.96 1.3K
13:36 51.98 52.00 51.98 52.00 2.4K
13:38 52.04 52.04 52.03 52.03 5.2K
13:39 52.01 52.03 51.98 51.98 5.7K
13:40 51.98 51.98 51.98 51.98 0.1K
13:41 51.99 52.01 51.99 52.01 0.9K
13:42 51.99 51.99 51.99 51.99 0.7K
13:45 52.03 52.04 52.03 52.04 3.6K
13:46 52.05 52.10 52.05 52.08 11.7K
13:47 52.06 52.06 52.06 52.06 1.9K
13:50 52.09 52.10 52.09 52.10 0.6K
13:51 52.10 52.10 52.10 52.10 0.4K
13:52 52.08 52.08 52.08 52.08 0.8K
13:53 52.08 52.09 52.08 52.08 4.1K
13:54 52.09 52.09 52.09 52.09 0.3K
13:55 52.10 52.10 52.09 52.09 0.9K
13:56 52.09 52.09 52.09 52.09 2.7K
13:57 52.09 52.09 52.06 52.06 5.5K
13:58 52.04 52.05 52.04 52.05 6.3K
13:59 52.05 52.05 52.05 52.05 0.5K
14:00 52.05 52.05 52.05 52.05 3.8K
14:01 52.03 52.03 52.02 52.02 1.2K
14:02 52.02 52.03 52.02 52.03 1.1K
14:03 52.02 52.06 52.02 52.06 8.5K
14:04 52.10 52.12 52.10 52.12 6.3K
14:07 52.09 52.09 52.09 52.09 1.6K
14:08 52.09 52.09 52.07 52.07 0.6K
14:09 52.08 52.08 52.05 52.06 1.3K
14:10 52.06 52.07 52.06 52.07 0.6K
14:11 52.03 52.03 52.03 52.03 1.1K
14:12 51.99 52.00 51.99 51.99 3.6K
14:13 51.99 51.99 51.99 51.99 0.4K
14:14 51.99 51.99 51.99 51.99 2.2K
14:16 51.96 51.96 51.95 51.96 4.4K
14:17 51.96 51.96 51.96 51.96 1.2K
14:18 51.97 51.97 51.97 51.97 3.0K
14:19 51.95 51.96 51.95 51.95 2.9K
14:20 51.97 51.97 51.93 51.93 5.3K
14:21 51.94 51.94 51.92 51.92 3.9K
14:22 51.92 51.92 51.92 51.92 0.9K
14:23 51.91 51.92 51.90 51.92 4.6K
14:24 51.89 51.89 51.89 51.89 0.5K
14:25 51.93 51.93 51.93 51.93 1.2K
14:26 51.93 51.96 51.93 51.96 0.4K
14:27 51.95 51.95 51.94 51.95 3.4K
14:28 51.95 51.95 51.95 51.95 1.3K
14:29 51.96 51.96 51.96 51.96 0.8K
14:30 51.96 51.96 51.92 51.92 3.2K
14:31 51.91 51.91 51.90 51.90 1.3K
14:32 51.91 51.93 51.91 51.93 1.6K
14:33 51.93 51.93 51.93 51.93 1.2K
14:34 51.91 51.91 51.89 51.89 2.9K
14:35 51.88 51.88 51.87 51.87 2.2K
14:36 51.86 51.87 51.86 51.87 1.9K
14:37 51.87 51.87 51.86 51.86 1.0K
14:38 51.86 51.87 51.86 51.87 2.2K
14:39 51.87 51.88 51.87 51.88 3.1K
14:40 51.88 51.88 51.84 51.84 3.3K
14:41 51.84 51.84 51.84 51.84 1.8K
14:42 51.84 51.84 51.83 51.83 4.9K
14:43 51.85 51.87 51.85 51.87 3.3K
14:44 51.87 51.87 51.87 51.87 3.9K
14:45 51.85 51.87 51.85 51.87 0.3K
14:46 51.87 51.87 51.85 51.87 1.5K
14:47 51.87 51.87 51.87 51.87 1.1K
14:48 51.87 51.87 51.85 51.85 1.7K
14:49 51.85 51.85 51.84 51.84 1.9K
14:50 51.84 51.84 51.83 51.83 1.3K
14:51 51.82 51.83 51.81 51.83 8.2K
14:52 51.83 51.83 51.82 51.83 0.5K
14:53 51.83 51.83 51.83 51.83 0.9K
14:54 51.83 51.84 51.83 51.84 4.5K
14:55 51.82 51.82 51.82 51.82 1.9K
14:56 51.82 51.82 51.81 51.81 6.5K
14:57 51.80 51.80 51.80 51.80 0.3K
14:58 51.81 51.81 51.81 51.80 1.3K
14:59 51.80 51.80 51.79 51.79 1.2K
15:00 51.80 51.80 51.79 51.79 1.7K
15:01 51.79 51.79 51.75 51.75 6.7K
15:02 51.75 51.75 51.75 51.75 3.6K
15:03 51.75 51.75 51.75 51.75 3.9K
15:04 51.75 51.75 51.75 51.75 2.3K
15:05 51.76 51.76 51.74 51.74 34.6K
15:06 51.75 51.75 51.74 51.74 1.3K
15:07 51.75 51.81 51.75 51.79 13.2K
15:08 51.79 51.79 51.79 51.79 1.6K
15:09 51.79 51.79 51.79 51.79 4.6K
15:10 51.81 51.81 51.77 51.79 1.2K
15:11 51.79 51.79 51.79 51.79 3.4K
15:12 51.78 51.78 51.77 51.78 1.4K
15:13 51.78 51.78 51.78 51.78 3.0K
15:14 51.78 51.79 51.77 51.77 2.9K
15:15 51.77 51.77 51.74 51.74 59.5K
15:16 51.75 51.75 51.74 51.74 1.6K
15:17 51.73 51.74 51.73 51.73 3.4K
15:18 51.73 51.73 51.72 51.72 3.9K
15:19 51.72 51.72 51.70 51.70 2.2K
15:20 51.69 51.69 51.66 51.66 2.9K
15:21 51.66 51.66 51.64 51.66 4.5K
15:22 51.65 51.66 51.65 51.65 3.3K
15:23 51.65 51.65 51.64 51.65 4.6K
15:24 51.64 51.66 51.64 51.66 7.5K
15:25 51.67 51.67 51.66 51.67 8.6K
15:26 51.67 51.67 51.67 51.67 2.2K
15:27 51.66 51.66 51.65 51.65 13.6K
15:28 51.64 51.64 51.62 51.62 8.7K
15:29 51.62 51.62 51.62 51.62 2.2K
15:30 51.62 51.66 51.62 51.66 6.7K
15:31 51.65 51.65 51.65 51.65 1.9K
15:32 51.65 51.65 51.65 51.65 1.4K
15:33 51.65 51.65 51.64 51.64 2.1K
15:34 51.64 51.66 51.64 51.66 9.4K
15:35 51.66 51.66 51.65 51.65 1.9K
15:36 51.63 51.64 51.63 51.63 3.5K
15:37 51.62 51.62 51.62 51.62 0.5K
15:38 51.62 51.64 51.62 51.63 3.1K
15:39 51.64 51.64 51.61 51.61 2.7K
15:40 51.58 51.58 51.58 51.58 4.1K
15:41 51.59 51.59 51.58 51.59 2.4K
15:42 51.58 51.58 51.58 51.58 3.8K
15:43 51.58 51.60 51.58 51.60 8.8K
15:44 51.60 51.60 51.58 51.58 3.3K
15:45 51.57 51.59 51.56 51.59 14.0K
15:46 51.59 51.60 51.57 51.59 26.9K
15:47 51.60 51.60 51.60 51.60 2.1K
15:48 51.60 51.60 51.60 51.60 2.5K
15:49 51.59 51.61 51.59 51.61 15.7K
15:50 51.59 51.65 51.59 51.65 7.5K
15:51 51.65 51.65 51.65 51.65 5.5K
15:52 51.65 51.65 51.62 51.62 5.4K
15:53 51.59 51.60 51.58 51.60 47.8K
15:54 51.61 51.66 51.61 51.66 10.0K
15:55 51.65 51.69 51.65 51.69 11.0K
15:56 51.68 51.71 51.68 51.71 17.4K
15:57 51.72 51.72 51.71 51.72 10.1K
15:58 51.72 51.73 51.71 51.73 23.9K
15:59 51.72 51.78 51.70 51.77 131.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available