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 51.72 51.88 51.72 51.88 9.6K
09:31 51.88 51.88 51.75 51.75 2.7K
09:32 51.87 51.87 51.87 51.87 1.2K
09:33 51.85 51.85 51.85 51.85 0.9K
09:34 51.87 51.87 51.87 51.87 1.1K
09:35 51.94 51.94 51.89 51.89 2.1K
09:38 51.87 51.87 51.79 51.79 1.2K
09:39 52.04 52.04 52.04 52.04 28.8K
09:40 51.92 51.92 51.92 51.92 0.8K
09:41 52.07 52.07 52.07 52.07 0.1K
09:42 51.91 51.91 51.91 51.91 1.7K
09:44 52.05 52.05 52.05 52.05 0.8K
09:45 51.97 51.97 51.90 51.90 15.0K
09:46 51.90 51.90 51.90 51.90 1.1K
09:47 51.90 51.90 51.84 51.84 5.2K
09:48 51.84 51.84 51.84 51.84 0.6K
09:49 51.84 51.84 51.84 51.84 0.9K
09:50 51.88 51.90 51.88 51.90 1.5K
09:52 51.92 51.92 51.89 51.89 1.4K
09:53 51.95 51.95 51.95 51.95 1.6K
09:54 51.92 51.94 51.91 51.91 12.0K
09:55 51.92 51.92 51.92 51.92 0.3K
09:56 51.93 51.93 51.90 51.90 0.7K
09:57 51.96 51.96 51.96 51.96 3.0K
09:58 51.96 51.96 51.96 51.96 0.7K
09:59 51.94 51.94 51.94 51.94 0.7K
10:00 51.97 51.97 51.97 51.97 1.0K
10:01 52.00 52.00 51.97 51.97 9.4K
10:02 51.99 52.02 51.98 52.02 2.7K
10:04 52.07 52.07 52.06 52.06 16.4K
10:05 52.09 52.14 52.09 52.14 14.2K
10:06 52.16 52.16 52.16 52.16 0.5K
10:07 52.15 52.17 52.14 52.17 4.4K
10:08 52.15 52.15 52.15 52.15 1.3K
10:09 52.17 52.22 52.17 52.22 14.3K
10:10 52.22 52.22 52.22 52.22 4.4K
10:11 52.22 52.22 52.15 52.15 7.6K
10:12 52.16 52.16 52.16 52.16 0.2K
10:13 52.13 52.13 52.13 52.13 0.4K
10:14 52.15 52.15 52.15 52.15 4.7K
10:15 52.12 52.15 52.12 52.15 2.2K
10:16 52.29 52.29 52.11 52.19 149.0K
10:17 52.19 52.25 52.15 52.25 6.4K
10:18 52.24 52.24 52.07 52.07 6.5K
10:19 52.10 52.10 52.01 52.01 4.0K
10:20 51.99 51.99 51.99 51.99 1.1K
10:22 52.05 52.09 52.05 52.09 2.5K
10:23 52.09 52.09 52.09 52.09 0.5K
10:24 51.97 52.09 51.95 51.95 7.0K
10:25 51.88 51.90 51.85 51.90 2.4K
10:26 51.90 51.97 51.85 51.91 4.5K
10:27 52.01 52.03 52.01 52.03 4.0K
10:28 52.07 52.07 52.07 52.07 1.4K
10:29 52.12 52.12 52.12 52.12 11.6K
10:30 52.13 52.13 52.05 52.05 12.9K
10:31 51.99 51.99 51.90 51.89 5.9K
10:32 51.95 52.01 51.95 52.00 2.4K
10:34 52.00 52.00 52.00 52.00 0.5K
10:35 52.00 52.00 51.96 52.00 3.2K
10:36 51.95 51.95 51.95 51.95 2.5K
10:37 51.96 51.97 51.91 51.97 3.8K
10:39 52.01 52.05 52.01 52.05 3.2K
10:40 51.99 51.99 51.99 51.99 2.6K
10:41 51.95 51.95 51.95 51.95 0.6K
10:42 51.97 51.97 51.97 51.97 1.1K
10:43 52.03 52.03 51.99 51.99 1.1K
10:44 52.01 52.01 51.99 51.99 8.9K
10:45 52.02 52.08 52.02 52.06 4.6K
10:46 52.09 52.09 52.09 52.09 0.3K
10:47 52.04 52.10 52.02 52.02 1.7K
10:48 52.06 52.06 52.06 52.06 0.5K
10:49 52.03 52.03 51.98 51.98 7.5K
10:50 51.96 51.96 51.96 51.96 2.8K
10:51 52.00 52.00 52.00 52.00 4.0K
10:52 51.98 51.98 51.94 51.94 5.8K
10:53 51.94 51.95 51.94 51.95 0.5K
10:54 51.97 52.02 51.97 52.02 5.7K
10:55 52.02 52.02 52.02 52.02 0.4K
10:56 52.02 52.02 52.02 52.02 1.1K
10:58 52.02 52.02 51.95 51.95 2.1K
10:59 52.06 52.07 52.04 52.04 2.2K
11:00 52.01 52.01 51.99 51.99 7.2K
11:01 51.99 51.99 51.99 51.99 1.5K
11:03 51.99 51.99 51.99 51.99 3.4K
11:04 51.99 51.99 51.99 51.99 0.4K
11:05 51.99 51.99 51.99 51.99 4.6K
11:06 52.02 52.02 52.02 52.02 3.5K
11:07 52.02 52.04 52.02 52.04 0.5K
11:08 52.04 52.06 52.04 52.06 7.2K
11:09 52.03 52.03 51.96 51.96 9.8K
11:10 51.98 51.98 51.98 51.98 0.9K
11:12 51.98 51.98 51.91 51.94 14.6K
11:13 51.90 51.90 51.86 51.86 6.2K
11:14 51.87 51.87 51.87 51.87 1.6K
11:16 51.84 51.84 51.84 51.84 0.8K
11:17 51.84 51.84 51.80 51.82 10.9K
11:18 51.81 51.84 51.81 51.84 0.4K
11:19 51.81 51.81 51.81 51.81 0.6K
11:20 51.85 51.87 51.84 51.84 14.3K
11:21 51.85 51.88 51.85 51.88 0.7K
11:22 51.84 51.86 51.84 51.85 2.7K
11:23 51.87 51.87 51.85 51.85 1.4K
11:24 51.86 51.86 51.83 51.85 5.1K
11:25 51.84 51.85 51.84 51.85 0.6K
11:26 51.85 51.86 51.84 51.85 0.9K
11:27 51.85 51.91 51.85 51.91 4.5K
11:28 51.91 51.92 51.91 51.92 2.2K
11:30 51.86 51.89 51.86 51.89 1.9K
11:31 51.86 51.86 51.86 51.86 4.9K
11:32 51.85 51.88 51.85 51.88 2.4K
11:33 51.84 51.88 51.84 51.88 1.4K
11:34 51.87 51.87 51.87 51.87 0.5K
11:35 51.87 51.87 51.87 51.87 0.2K
11:36 51.84 51.87 51.84 51.84 1.0K
11:37 51.87 51.87 51.87 51.87 0.5K
11:38 51.90 51.90 51.90 51.90 0.3K
11:39 51.86 51.90 51.84 51.84 12.5K
11:41 51.88 51.88 51.83 51.83 11.6K
11:42 51.83 51.83 51.83 51.83 0.4K
11:43 51.80 51.80 51.80 51.80 1.6K
11:44 51.83 51.83 51.83 51.83 0.6K
11:45 51.83 51.83 51.80 51.81 4.0K
11:46 51.81 51.83 51.81 51.83 0.8K
11:47 51.81 51.81 51.79 51.79 1.7K
11:48 51.83 51.83 51.81 51.81 3.8K
11:49 51.86 51.86 51.80 51.83 22.0K
11:51 51.83 51.83 51.83 51.83 0.4K
11:52 51.83 51.83 51.79 51.79 6.8K
11:53 51.83 51.83 51.83 51.83 0.2K
11:54 51.79 51.79 51.75 51.79 0.9K
11:55 51.83 51.83 51.79 51.81 1.3K
11:56 51.81 51.81 51.81 51.81 0.3K
11:58 51.81 51.81 51.81 51.81 2.6K
11:59 51.79 51.81 51.78 51.81 5.9K
12:01 51.82 51.82 51.82 51.82 1.8K
12:02 51.82 51.82 51.82 51.82 3.7K
12:03 51.82 51.82 51.82 51.82 0.2K
12:04 51.80 51.80 51.80 51.80 0.3K
12:06 51.84 51.84 51.84 51.84 1.9K
12:07 51.84 51.84 51.84 51.84 0.8K
12:08 51.84 51.84 51.82 51.82 6.2K
12:09 51.82 51.84 51.82 51.84 0.8K
12:10 51.82 51.82 51.80 51.82 7.8K
12:11 51.81 51.81 51.81 51.81 0.2K
12:12 51.79 51.82 51.79 51.82 1.8K
12:15 51.83 51.84 51.83 51.84 2.1K
12:16 51.85 51.85 51.85 51.85 1.4K
12:17 51.84 51.85 51.83 51.83 23.4K
12:18 51.83 51.90 51.83 51.90 9.3K
12:19 51.81 51.82 51.81 51.81 21.1K
12:20 51.84 51.84 51.73 51.73 12.5K
12:21 51.74 51.74 51.72 51.73 58.1K
12:22 51.73 51.73 51.72 51.72 6.1K
12:25 51.75 51.75 51.75 51.75 2.6K
12:28 51.76 51.76 51.74 51.74 3.3K
12:29 51.75 51.75 51.75 51.75 0.2K
12:30 51.76 51.77 51.76 51.77 4.7K
12:31 51.77 51.77 51.77 51.77 0.5K
12:32 51.78 51.78 51.78 51.78 5.5K
12:33 51.77 51.77 51.77 51.77 0.7K
12:34 51.76 51.76 51.76 51.76 0.5K
12:35 51.76 51.76 51.76 51.76 0.9K
12:36 51.80 51.81 51.78 51.80 11.9K
12:37 51.79 51.79 51.79 51.79 2.0K
12:38 51.79 51.79 51.79 51.79 0.2K
12:39 51.80 51.80 51.79 51.79 3.6K
12:40 51.78 51.78 51.78 51.78 0.1K
12:41 51.78 51.79 51.78 51.79 3.6K
12:43 51.78 51.79 51.78 51.78 0.6K
12:44 51.79 51.82 51.79 51.82 6.4K
12:45 51.82 51.82 51.82 51.82 2.5K
12:47 51.80 51.82 51.80 51.82 1.5K
12:48 51.82 51.83 51.82 51.82 2.3K
12:49 51.83 51.83 51.83 51.83 2.0K
12:50 51.83 51.92 51.83 51.92 1.5K
12:51 51.84 51.84 51.84 51.84 1.6K
12:55 51.87 51.87 51.87 51.87 1.6K
12:57 51.92 51.92 51.92 51.92 1.2K
13:00 51.92 51.92 51.92 51.92 1.7K
13:01 51.90 51.90 51.90 51.90 3.1K
13:02 51.90 51.95 51.90 51.95 1.2K
13:03 51.90 51.90 51.87 51.87 1.1K
13:05 51.85 51.88 51.85 51.88 6.5K
13:06 51.85 51.88 51.85 51.85 17.3K
13:07 51.85 51.85 51.82 51.82 10.3K
13:08 51.87 51.87 51.87 51.87 0.2K
13:09 51.84 51.85 51.81 51.81 2.4K
13:11 51.81 51.81 51.81 51.81 0.4K
13:12 51.84 51.84 51.84 51.84 1.1K
13:14 51.83 51.83 51.83 51.83 0.9K
13:16 51.84 51.84 51.84 51.84 0.7K
13:17 51.82 51.83 51.82 51.83 2.0K
13:18 51.85 51.85 51.83 51.85 1.5K
13:21 51.87 51.87 51.86 51.86 6.2K
13:22 51.87 51.88 51.87 51.88 1.7K
13:23 51.88 51.88 51.86 51.86 4.3K
13:25 51.85 51.85 51.85 51.85 0.1K
13:27 51.83 51.85 51.83 51.85 1.4K
13:28 51.85 51.85 51.85 51.85 1.4K
13:29 51.87 51.87 51.87 51.87 3.5K
13:30 51.90 51.90 51.90 51.90 0.9K
13:31 51.89 51.89 51.89 51.89 1.8K
13:32 51.92 51.92 51.92 51.92 1.1K
13:33 51.96 51.99 51.95 51.99 3.2K
13:34 52.03 52.03 52.00 52.00 0.8K
13:35 52.00 52.02 51.98 51.98 1.4K
13:36 52.03 52.03 52.02 52.02 2.8K
13:37 52.00 52.00 51.98 51.99 7.1K
13:38 52.00 52.01 52.00 52.01 2.1K
13:39 51.99 52.00 51.99 52.00 1.5K
13:40 52.02 52.05 52.02 52.05 2.4K
13:41 52.08 52.08 52.07 52.07 4.1K
13:42 52.09 52.09 52.09 52.09 2.7K
13:43 52.09 52.11 52.09 52.09 3.9K
13:44 52.09 52.09 52.07 52.07 1.0K
13:46 52.10 52.14 52.10 52.13 3.2K
13:47 52.13 52.13 52.12 52.12 9.2K
13:48 52.14 52.14 52.14 52.14 0.1K
13:50 52.15 52.15 52.15 52.15 4.1K
13:51 52.15 52.15 52.12 52.12 8.1K
13:52 52.09 52.09 52.09 52.09 3.3K
13:54 52.11 52.11 52.11 52.11 6.3K
13:55 52.09 52.09 52.07 52.07 1.8K
13:56 52.07 52.08 52.07 52.08 0.7K
13:57 52.08 52.08 52.06 52.07 2.8K
13:58 52.06 52.06 52.06 52.06 0.2K
13:59 52.05 52.05 52.05 52.05 1.0K
14:00 52.08 52.13 52.08 52.13 2.8K
14:01 52.09 52.10 52.09 52.10 1.2K
14:02 52.10 52.11 52.10 52.11 1.6K
14:03 52.10 52.10 52.10 52.10 2.0K
14:05 52.14 52.14 52.14 52.14 1.3K
14:06 52.13 52.13 52.10 52.11 3.2K
14:07 52.12 52.13 52.12 52.12 4.3K
14:08 52.09 52.09 52.06 52.06 8.1K
14:09 52.11 52.11 52.11 52.11 3.0K
14:10 52.11 52.12 52.08 52.12 2.6K
14:11 52.15 52.16 52.13 52.14 3.0K
14:12 52.14 52.16 52.14 52.16 1.7K
14:13 52.15 52.16 52.14 52.15 1.5K
14:14 52.16 52.16 52.16 52.16 1.1K
14:15 52.14 52.14 52.14 52.14 4.5K
14:16 52.15 52.15 52.15 52.15 0.8K
14:17 52.15 52.16 52.15 52.15 1.0K
14:18 52.15 52.15 52.14 52.14 2.1K
14:19 52.15 52.15 52.11 52.11 9.5K
14:20 52.12 52.12 52.12 52.12 4.6K
14:21 52.12 52.12 52.12 52.12 2.0K
14:22 52.12 52.12 52.12 52.12 2.3K
14:23 52.13 52.13 52.13 52.13 1.1K
14:24 52.14 52.15 52.14 52.15 2.1K
14:25 52.14 52.16 52.14 52.16 5.5K
14:26 52.16 52.17 52.16 52.17 4.2K
14:27 52.18 52.20 52.18 52.20 3.0K
14:28 52.21 52.24 52.21 52.24 1.7K
14:29 52.24 52.29 52.24 52.29 6.8K
14:30 52.29 52.32 52.29 52.32 3.5K
14:31 52.30 52.30 52.30 52.30 6.4K
14:32 52.34 52.34 52.34 52.34 2.2K
14:33 52.32 52.32 52.30 52.30 10.7K
14:34 52.28 52.28 52.28 52.28 2.6K
14:35 52.28 52.28 52.22 52.28 0.9K
14:36 52.29 52.29 52.22 52.23 11.2K
14:38 52.24 52.25 52.24 52.25 3.7K
14:39 52.27 52.28 52.25 52.28 1.1K
14:40 52.25 52.25 52.23 52.23 4.0K
14:41 52.21 52.21 52.20 52.20 6.4K
14:42 52.20 52.21 52.20 52.21 4.3K
14:43 52.22 52.22 52.22 52.22 0.9K
14:44 52.24 52.26 52.24 52.25 44.4K
14:45 52.23 52.25 52.23 52.24 1.9K
14:46 52.25 52.25 52.20 52.20 4.1K
14:47 52.21 52.22 52.21 52.22 2.1K
14:48 52.19 52.19 52.17 52.17 4.7K
14:49 52.12 52.12 52.08 52.08 4.1K
14:51 52.07 52.07 52.04 52.06 4.6K
14:52 52.08 52.08 52.08 52.08 0.8K
14:53 52.10 52.10 52.08 52.10 1.4K
14:54 52.10 52.10 52.09 52.10 3.8K
14:55 52.10 52.10 52.07 52.07 5.0K
14:56 52.06 52.06 52.04 52.04 2.5K
14:57 52.02 52.05 52.02 52.05 6.4K
14:58 52.06 52.06 52.06 52.06 1.3K
14:59 52.06 52.06 52.04 52.04 3.9K
15:00 52.04 52.04 52.04 52.04 0.6K
15:01 52.03 52.05 52.03 52.04 4.6K
15:02 52.04 52.04 51.98 52.02 17.8K
15:04 52.02 52.02 52.00 52.00 2.8K
15:05 52.01 52.01 51.94 51.94 5.5K
15:06 51.94 51.94 51.92 51.94 2.2K
15:07 51.94 51.97 51.94 51.97 2.3K
15:08 51.97 52.00 51.97 52.00 3.4K
15:09 52.00 52.04 52.00 52.00 8.5K
15:10 52.00 52.00 51.97 51.98 3.8K
15:11 51.98 51.98 51.98 51.98 1.2K
15:12 51.98 51.99 51.98 51.99 1.4K
15:13 51.99 51.99 51.97 51.99 2.7K
15:14 51.99 52.01 51.92 51.92 12.8K
15:16 51.85 51.85 51.80 51.80 7.3K
15:17 51.80 51.82 51.80 51.82 3.7K
15:18 51.86 51.86 51.86 51.86 1.3K
15:19 51.86 51.91 51.86 51.91 11.2K
15:20 51.91 51.91 51.89 51.89 1.5K
15:21 51.92 51.93 51.91 51.91 3.3K
15:22 51.93 51.93 51.91 51.93 1.3K
15:23 51.93 51.93 51.91 51.92 2.2K
15:24 51.98 51.98 51.96 51.96 4.4K
15:25 51.96 51.96 51.92 51.92 13.8K
15:26 51.92 51.93 51.92 51.93 2.6K
15:27 51.93 51.93 51.91 51.91 5.7K
15:28 51.91 51.91 51.91 51.91 1.2K
15:29 51.90 51.91 51.88 51.90 5.6K
15:30 51.92 51.96 51.92 51.96 5.0K
15:31 51.94 51.94 51.94 51.94 4.0K
15:32 51.93 51.93 51.86 51.86 11.7K
15:33 51.86 51.87 51.86 51.87 3.7K
15:34 51.86 51.86 51.84 51.85 4.0K
15:35 51.85 51.88 51.85 51.86 4.9K
15:36 51.88 51.88 51.83 51.83 8.5K
15:37 51.81 51.86 51.81 51.86 8.1K
15:38 51.87 51.92 51.87 51.92 1.6K
15:39 51.92 51.92 51.91 51.91 1.7K
15:40 51.88 51.88 51.86 51.87 13.2K
15:41 51.88 51.89 51.88 51.89 1.6K
15:42 51.90 51.93 51.90 51.91 12.2K
15:43 51.89 51.89 51.87 51.88 13.4K
15:44 51.88 51.94 51.88 51.94 6.3K
15:45 51.94 51.96 51.91 51.95 13.7K
15:46 51.96 51.96 51.96 51.96 0.6K
15:47 51.96 52.01 51.96 52.01 5.8K
15:48 52.01 52.02 51.96 51.96 13.3K
15:49 51.93 51.93 51.88 51.88 13.3K
15:50 51.86 51.98 51.86 51.98 24.1K
15:51 51.96 51.96 51.91 51.95 28.3K
15:52 51.95 51.95 51.94 51.94 14.3K
15:53 51.95 51.96 51.92 51.96 21.0K
15:54 51.97 51.97 51.95 51.95 11.7K
15:55 51.95 51.98 51.95 51.98 26.5K
15:56 51.98 51.99 51.96 51.99 28.9K
15:57 52.01 52.02 52.01 52.01 24.7K
15:58 52.01 52.07 52.01 52.07 48.1K
15:59 52.08 52.09 52.04 52.07 110.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available