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 52.21 52.21 52.19 52.19 11.0K
09:31 52.14 52.27 52.14 52.27 3.4K
09:33 52.33 52.33 52.25 52.25 2.7K
09:35 52.27 52.39 52.27 52.39 12.2K
09:36 52.42 52.61 52.42 52.49 3.4K
09:37 52.57 52.60 52.56 52.58 11.2K
09:38 52.49 52.49 52.49 52.49 0.6K
09:39 52.49 52.49 52.43 52.43 12.3K
09:40 52.36 52.38 52.36 52.38 1.0K
09:41 52.38 52.38 52.38 52.38 1.4K
09:42 52.49 52.52 52.49 52.52 9.9K
09:43 52.46 52.49 52.46 52.49 1.4K
09:44 52.54 52.54 52.49 52.50 1.4K
09:45 52.52 52.56 52.52 52.56 6.5K
09:46 52.56 52.60 52.56 52.60 1.8K
09:47 52.56 52.57 52.56 52.57 7.8K
09:48 52.58 52.58 52.50 52.51 11.2K
09:49 52.50 52.53 52.50 52.53 1.6K
09:50 52.63 52.63 52.63 52.63 5.0K
09:51 52.57 52.65 52.57 52.65 1.2K
09:52 52.65 52.71 52.65 52.65 8.3K
09:53 52.70 52.70 52.67 52.67 3.3K
09:54 52.71 52.73 52.69 52.69 2.1K
09:55 52.69 52.72 52.62 52.69 10.3K
09:56 52.73 52.73 52.62 52.67 4.7K
09:57 52.75 52.75 52.69 52.69 8.2K
09:58 52.70 52.70 52.70 52.70 0.3K
09:59 52.65 52.73 52.65 52.73 2.9K
10:00 52.75 52.80 52.75 52.80 1.8K
10:01 52.80 52.80 52.80 52.80 0.4K
10:02 52.84 52.84 52.80 52.80 58.4K
10:03 52.80 52.85 52.80 52.85 1.6K
10:04 52.80 52.86 52.80 52.86 1.0K
10:05 52.80 52.90 52.80 52.90 8.0K
10:06 52.90 52.93 52.90 52.93 0.9K
10:07 52.86 52.88 52.86 52.88 8.8K
10:08 52.90 52.93 52.80 52.80 15.0K
10:09 52.81 52.82 52.80 52.82 2.6K
10:10 52.83 52.87 52.83 52.87 2.1K
10:11 52.87 52.87 52.86 52.87 2.6K
10:13 52.89 52.89 52.84 52.84 5.6K
10:14 52.86 52.86 52.71 52.75 10.5K
10:15 52.72 52.75 52.72 52.75 1.6K
10:16 52.74 52.74 52.74 52.74 0.3K
10:17 52.78 52.78 52.78 52.78 1.7K
10:18 52.80 52.80 52.80 52.80 2.2K
10:19 52.86 52.86 52.79 52.83 7.1K
10:20 52.79 52.84 52.78 52.82 1.5K
10:21 52.83 52.83 52.79 52.80 3.0K
10:22 52.79 52.79 52.73 52.73 7.3K
10:23 52.75 52.79 52.74 52.79 1.7K
10:24 52.79 52.81 52.79 52.81 2.5K
10:28 52.81 52.81 52.78 52.81 1.0K
10:30 52.81 52.81 52.81 52.81 0.8K
10:31 52.81 52.81 52.77 52.77 0.5K
10:32 52.77 52.81 52.77 52.81 0.9K
10:33 52.81 52.81 52.77 52.77 12.4K
10:34 52.74 52.74 52.74 52.74 1.0K
10:35 52.74 52.75 52.74 52.75 12.7K
10:36 52.75 52.79 52.70 52.70 7.0K
10:37 52.71 52.71 52.71 52.71 0.6K
10:39 52.69 52.69 52.69 52.69 0.4K
10:40 52.64 52.65 52.63 52.65 10.4K
10:41 52.69 52.69 52.63 52.63 6.2K
10:42 52.69 52.69 52.64 52.64 3.0K
10:43 52.62 52.62 52.62 52.62 2.0K
10:44 52.60 52.60 52.56 52.56 7.7K
10:45 52.45 52.56 52.45 52.56 10.7K
10:46 52.57 52.57 52.57 52.57 0.6K
10:48 52.58 52.58 52.58 52.58 0.7K
10:49 52.58 52.58 52.58 52.58 0.5K
10:50 52.53 52.53 52.48 52.50 5.0K
10:51 52.49 52.49 52.47 52.47 1.0K
10:52 52.45 52.45 52.44 52.44 1.5K
10:53 52.46 52.46 52.46 52.46 4.8K
10:54 52.47 52.47 52.45 52.45 0.8K
10:55 52.43 52.44 52.42 52.42 4.2K
10:56 52.40 52.40 52.40 52.40 3.3K
10:57 52.40 52.40 52.40 52.40 2.6K
10:58 52.44 52.44 52.44 52.44 0.4K
10:59 52.42 52.42 52.42 52.42 0.8K
11:00 52.44 52.44 52.44 52.44 0.8K
11:01 52.43 52.43 52.40 52.42 5.2K
11:02 52.50 52.50 52.50 52.50 2.5K
11:03 52.53 52.53 52.53 52.53 1.1K
11:04 52.55 52.55 52.55 52.55 1.2K
11:05 52.56 52.57 52.56 52.57 0.6K
11:06 52.53 52.53 52.50 52.52 3.3K
11:07 52.52 52.56 52.52 52.56 1.4K
11:08 52.54 52.56 52.50 52.50 1.6K
11:09 52.58 52.58 52.55 52.58 1.9K
11:10 52.58 52.58 52.58 52.58 0.2K
11:11 52.54 52.55 52.53 52.55 1.7K
11:12 52.56 52.59 52.53 52.59 1.5K
11:13 52.51 52.51 52.48 52.51 9.3K
11:14 52.50 52.54 52.50 52.54 12.6K
11:15 52.51 52.54 52.51 52.54 5.6K
11:16 52.51 52.51 52.51 52.51 1.9K
11:17 52.48 52.48 52.48 52.48 2.1K
11:19 52.46 52.46 52.46 52.46 2.0K
11:20 52.39 52.42 52.39 52.42 5.7K
11:22 52.44 52.44 52.41 52.41 10.0K
11:23 52.41 52.42 52.40 52.42 4.1K
11:24 52.44 52.46 52.44 52.46 1.2K
11:25 52.43 52.43 52.43 52.43 0.4K
11:26 52.45 52.45 52.45 52.45 0.4K
11:27 52.45 52.46 52.45 52.46 0.4K
11:28 52.49 52.49 52.46 52.47 1.3K
11:29 52.46 52.47 52.44 52.44 4.0K
11:30 52.45 52.47 52.45 52.47 1.2K
11:31 52.47 52.48 52.47 52.48 1.0K
11:32 52.53 52.55 52.51 52.55 1.1K
11:33 52.52 52.55 52.52 52.55 0.3K
11:34 52.49 52.55 52.49 52.54 16.4K
11:35 52.52 52.52 52.52 52.52 0.2K
11:36 52.53 52.53 52.53 52.53 0.5K
11:37 52.50 52.50 52.50 52.50 1.6K
11:38 52.50 52.50 52.50 52.50 5.7K
11:39 52.47 52.47 52.45 52.46 4.2K
11:40 52.49 52.50 52.49 52.50 1.4K
11:41 52.47 52.47 52.47 52.47 1.4K
11:42 52.46 52.46 52.46 52.46 0.6K
11:43 52.46 52.51 52.46 52.51 14.9K
11:44 52.48 52.51 52.48 52.51 1.6K
11:45 52.51 52.51 52.51 52.51 0.8K
11:46 52.54 52.61 52.54 52.61 2.9K
11:47 52.56 52.58 52.56 52.58 1.0K
11:48 52.59 52.60 52.59 52.59 2.4K
11:49 52.56 52.59 52.56 52.59 0.4K
11:50 52.55 52.59 52.55 52.59 0.3K
11:51 52.59 52.59 52.59 52.59 0.1K
11:52 52.55 52.56 52.54 52.56 2.9K
11:53 52.54 52.58 52.54 52.57 0.6K
11:54 52.59 52.59 52.58 52.58 1.3K
11:55 52.60 52.60 52.60 52.60 0.2K
11:56 52.58 52.58 52.58 52.58 0.5K
11:58 52.61 52.61 52.59 52.61 8.7K
11:59 52.61 52.61 52.60 52.61 0.7K
12:00 52.61 52.61 52.59 52.59 1.9K
12:01 52.59 52.61 52.59 52.61 1.2K
12:02 52.61 52.63 52.61 52.62 2.3K
12:03 52.63 52.63 52.63 52.63 6.0K
12:05 52.63 52.63 52.63 52.63 0.5K
12:06 52.64 52.64 52.64 52.64 0.4K
12:07 52.64 52.64 52.62 52.64 1.7K
12:08 52.65 52.66 52.63 52.65 3.4K
12:09 52.65 52.67 52.65 52.67 4.6K
12:10 52.65 52.68 52.65 52.68 1.6K
12:11 52.68 52.68 52.68 52.68 2.6K
12:12 52.62 52.62 52.62 52.62 0.8K
12:13 52.62 52.66 52.61 52.66 0.6K
12:14 52.62 52.64 52.62 52.64 0.6K
12:15 52.64 52.64 52.64 52.64 1.7K
12:16 52.62 52.64 52.62 52.64 0.5K
12:17 52.64 52.64 52.63 52.63 10.0K
12:18 52.65 52.65 52.65 52.65 0.2K
12:19 52.63 52.68 52.63 52.68 12.5K
12:20 52.68 52.68 52.66 52.66 2.2K
12:21 52.65 52.65 52.65 52.65 2.1K
12:22 52.63 52.65 52.63 52.65 0.3K
12:23 52.64 52.64 52.64 52.64 0.1K
12:24 52.68 52.68 52.68 52.68 2.9K
12:25 52.66 52.66 52.66 52.66 0.1K
12:26 52.66 52.66 52.59 52.60 2.3K
12:27 52.61 52.62 52.61 52.62 3.3K
12:29 52.62 52.62 52.62 52.62 0.2K
12:30 52.60 52.60 52.60 52.60 0.4K
12:31 52.60 52.61 52.60 52.61 1.1K
12:32 52.61 52.63 52.60 52.61 3.5K
12:33 52.61 52.61 52.61 52.61 0.4K
12:35 52.62 52.62 52.61 52.61 1.3K
12:36 52.62 52.62 52.62 52.62 0.1K
12:37 52.62 52.62 52.62 52.62 0.2K
12:38 52.62 52.65 52.62 52.65 0.3K
12:39 52.62 52.63 52.61 52.61 5.3K
12:40 52.61 52.63 52.61 52.61 0.6K
12:41 52.62 52.64 52.62 52.64 3.7K
12:42 52.63 52.63 52.63 52.63 0.3K
12:43 52.63 52.63 52.60 52.60 5.0K
12:44 52.60 52.60 52.60 52.60 0.2K
12:45 52.61 52.61 52.59 52.59 1.3K
12:46 52.58 52.62 52.58 52.62 13.9K
12:47 52.62 52.62 52.62 52.62 1.1K
12:48 52.62 52.63 52.62 52.63 3.0K
12:50 52.66 52.68 52.66 52.68 0.4K
12:51 52.68 52.70 52.67 52.70 5.3K
12:52 52.70 52.70 52.64 52.64 4.9K
12:53 52.64 52.64 52.63 52.63 1.1K
12:54 52.63 52.64 52.63 52.64 1.7K
12:55 52.64 52.64 52.64 52.64 0.4K
12:56 52.64 52.65 52.64 52.65 0.6K
12:57 52.65 52.65 52.65 52.65 0.6K
12:58 52.65 52.65 52.63 52.63 2.1K
12:59 52.62 52.64 52.62 52.62 0.8K
13:00 52.60 52.60 52.60 52.60 0.1K
13:01 52.64 52.66 52.62 52.66 1.2K
13:02 52.64 52.66 52.64 52.66 2.0K
13:03 52.65 52.65 52.61 52.61 4.3K
13:04 52.62 52.62 52.62 52.62 0.2K
13:05 52.60 52.63 52.60 52.63 2.7K
13:06 52.63 52.64 52.63 52.64 2.0K
13:08 52.66 52.66 52.66 52.66 0.4K
13:09 52.63 52.63 52.62 52.63 2.8K
13:10 52.63 52.63 52.61 52.61 1.1K
13:11 52.61 52.61 52.57 52.58 2.6K
13:12 52.55 52.55 52.55 52.55 1.0K
13:13 52.55 52.55 52.54 52.54 0.8K
13:14 52.53 52.55 52.52 52.54 5.3K
13:15 52.54 52.55 52.54 52.54 2.3K
13:16 52.54 52.54 52.51 52.51 3.8K
13:17 52.51 52.52 52.51 52.52 2.5K
13:18 52.51 52.51 52.50 52.50 1.0K
13:19 52.51 52.51 52.51 52.51 0.1K
13:20 52.50 52.51 52.50 52.51 1.2K
13:21 52.51 52.52 52.51 52.51 1.5K
13:22 52.49 52.49 52.49 52.49 1.9K
13:23 52.48 52.48 52.48 52.48 0.5K
13:24 52.49 52.49 52.47 52.47 2.8K
13:25 52.50 52.50 52.48 52.48 2.1K
13:26 52.46 52.46 52.46 52.46 2.2K
13:27 52.46 52.46 52.45 52.45 1.1K
13:28 52.46 52.46 52.42 52.42 2.9K
13:29 52.42 52.43 52.42 52.43 1.2K
13:30 52.44 52.44 52.42 52.42 3.2K
13:31 52.42 52.44 52.42 52.44 8.7K
13:33 52.40 52.40 52.39 52.40 3.7K
13:34 52.41 52.41 52.41 52.40 0.9K
13:35 52.40 52.40 52.40 52.40 1.1K
13:36 52.43 52.46 52.43 52.46 3.1K
13:37 52.50 52.50 52.50 52.50 0.7K
13:38 52.48 52.48 52.48 52.48 4.1K
13:41 52.46 52.49 52.46 52.49 1.4K
13:42 52.48 52.48 52.48 52.48 1.8K
13:43 52.49 52.49 52.49 52.49 0.2K
13:44 52.47 52.47 52.47 52.47 1.0K
13:45 52.50 52.51 52.50 52.51 1.9K
13:46 52.49 52.55 52.49 52.55 2.4K
13:47 52.57 52.57 52.57 52.57 0.9K
13:48 52.55 52.55 52.55 52.55 4.0K
13:49 52.54 52.54 52.53 52.53 3.6K
13:50 52.52 52.52 52.46 52.46 1.5K
13:51 52.46 52.46 52.46 52.46 0.7K
13:52 52.43 52.43 52.43 52.43 0.1K
13:53 52.41 52.41 52.39 52.39 1.7K
13:54 52.39 52.46 52.39 52.42 3.0K
13:56 52.42 52.42 52.42 52.42 0.1K
13:57 52.43 52.45 52.42 52.45 1.5K
13:59 52.45 52.45 52.44 52.44 0.7K
14:00 52.45 52.48 52.45 52.48 1.3K
14:02 52.48 52.48 52.43 52.44 5.1K
14:03 52.44 52.44 52.44 52.44 0.5K
14:04 52.45 52.46 52.45 52.46 1.3K
14:05 52.46 52.46 52.46 52.46 0.7K
14:06 52.44 52.44 52.43 52.43 5.5K
14:07 52.43 52.43 52.43 52.43 0.4K
14:08 52.43 52.43 52.43 52.43 0.2K
14:09 52.38 52.38 52.36 52.36 15.7K
14:10 52.37 52.38 52.37 52.38 1.3K
14:12 52.37 52.37 52.36 52.36 0.8K
14:13 52.37 52.37 52.37 52.37 0.8K
14:14 52.36 52.36 52.34 52.34 9.9K
14:15 52.33 52.33 52.26 52.29 17.8K
14:16 52.28 52.28 52.27 52.28 4.9K
14:17 52.29 52.32 52.29 52.32 3.0K
14:18 52.30 52.30 52.30 52.30 0.9K
14:19 52.30 52.32 52.30 52.32 6.6K
14:21 52.38 52.38 52.36 52.38 0.6K
14:22 52.39 52.41 52.39 52.39 2.8K
14:23 52.39 52.41 52.39 52.39 2.4K
14:24 52.39 52.39 52.36 52.36 1.0K
14:25 52.39 52.39 52.39 52.39 1.8K
14:26 52.44 52.44 52.42 52.42 1.8K
14:27 52.42 52.44 52.41 52.41 2.3K
14:28 52.40 52.40 52.38 52.39 3.8K
14:29 52.37 52.41 52.37 52.41 7.3K
14:31 52.41 52.41 52.41 52.41 0.3K
14:32 52.44 52.44 52.36 52.36 5.9K
14:34 52.36 52.36 52.30 52.30 4.5K
14:35 52.30 52.32 52.29 52.29 1.4K
14:36 52.35 52.38 52.35 52.38 1.1K
14:37 52.41 52.41 52.41 52.41 0.4K
14:38 52.39 52.39 52.39 52.39 0.5K
14:39 52.37 52.37 52.36 52.36 4.8K
14:40 52.39 52.41 52.39 52.41 6.3K
14:41 52.40 52.40 52.39 52.39 0.3K
14:42 52.39 52.40 52.39 52.40 0.9K
14:43 52.40 52.41 52.39 52.41 2.7K
14:44 52.41 52.41 52.41 52.41 0.4K
14:45 52.41 52.42 52.39 52.42 2.3K
14:46 52.43 52.43 52.42 52.43 6.6K
14:47 52.42 52.43 52.41 52.41 2.4K
14:48 52.42 52.43 52.41 52.42 2.9K
14:49 52.43 52.44 52.43 52.43 3.7K
14:50 52.43 52.44 52.43 52.44 3.0K
14:51 52.44 52.45 52.44 52.44 1.9K
14:52 52.44 52.44 52.44 52.44 4.1K
14:53 52.44 52.45 52.44 52.45 1.4K
14:54 52.44 52.47 52.44 52.46 2.6K
14:55 52.46 52.46 52.45 52.45 0.8K
14:56 52.45 52.48 52.45 52.48 3.7K
14:57 52.48 52.51 52.46 52.49 6.3K
14:58 52.49 52.49 52.49 52.49 1.3K
14:59 52.47 52.50 52.47 52.49 1.3K
15:00 52.47 52.50 52.47 52.50 1.0K
15:01 52.48 52.50 52.48 52.49 2.1K
15:02 52.47 52.47 52.47 52.47 2.7K
15:03 52.47 52.49 52.47 52.49 2.9K
15:04 52.49 52.50 52.49 52.50 4.5K
15:05 52.50 52.53 52.50 52.53 11.5K
15:06 52.53 52.53 52.52 52.52 1.5K
15:07 52.50 52.50 52.50 52.50 2.0K
15:08 52.49 52.51 52.49 52.50 3.5K
15:09 52.53 52.54 52.53 52.54 9.5K
15:10 52.53 52.54 52.53 52.54 1.4K
15:11 52.53 52.53 52.52 52.52 3.6K
15:12 52.53 52.53 52.51 52.51 2.0K
15:13 52.52 52.52 52.52 52.52 5.3K
15:14 52.48 52.48 52.46 52.47 3.8K
15:15 52.48 52.48 52.48 52.48 0.7K
15:16 52.45 52.47 52.45 52.45 2.8K
15:17 52.46 52.46 52.45 52.45 2.9K
15:18 52.45 52.46 52.45 52.46 1.1K
15:19 52.46 52.46 52.46 52.46 0.8K
15:20 52.47 52.47 52.47 52.47 0.9K
15:21 52.47 52.47 52.47 52.47 0.5K
15:22 52.46 52.46 52.45 52.45 2.7K
15:23 52.46 52.46 52.46 52.46 2.6K
15:24 52.46 52.48 52.46 52.47 1.9K
15:25 52.48 52.50 52.48 52.48 2.4K
15:26 52.48 52.50 52.48 52.49 1.6K
15:27 52.49 52.50 52.49 52.49 1.4K
15:28 52.49 52.49 52.47 52.47 6.6K
15:29 52.46 52.47 52.46 52.47 3.0K
15:30 52.47 52.48 52.47 52.48 2.7K
15:31 52.48 52.48 52.48 52.48 0.8K
15:32 52.46 52.46 52.46 52.46 2.2K
15:33 52.45 52.46 52.45 52.45 2.4K
15:34 52.42 52.42 52.42 52.42 12.1K
15:35 52.42 52.43 52.42 52.43 2.9K
15:36 52.43 52.44 52.43 52.44 3.3K
15:37 52.44 52.44 52.41 52.41 2.5K
15:38 52.42 52.45 52.42 52.45 4.8K
15:40 52.45 52.45 52.45 52.45 1.5K
15:41 52.45 52.47 52.45 52.47 4.5K
15:42 52.46 52.46 52.46 52.46 3.5K
15:43 52.45 52.45 52.45 52.45 4.7K
15:44 52.44 52.45 52.44 52.45 9.0K
15:45 52.45 52.45 52.42 52.42 19.9K
15:46 52.38 52.39 52.38 52.39 6.2K
15:47 52.40 52.40 52.40 52.40 3.2K
15:48 52.39 52.39 52.38 52.38 4.3K
15:49 52.42 52.44 52.42 52.44 9.8K
15:50 52.46 52.48 52.44 52.44 10.5K
15:51 52.44 52.44 52.41 52.41 5.2K
15:52 52.41 52.43 52.40 52.40 8.5K
15:53 52.38 52.38 52.35 52.36 5.0K
15:54 52.38 52.40 52.38 52.38 5.7K
15:55 52.41 52.41 52.38 52.39 9.9K
15:56 52.38 52.40 52.38 52.40 10.1K
15:57 52.40 52.45 52.39 52.45 28.1K
15:58 52.45 52.46 52.43 52.46 18.7K
15:59 52.47 52.51 52.45 52.50 66.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available