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 52.50 52.50 52.44 52.44 18.2K
09:31 52.49 52.49 52.49 52.49 1.3K
09:33 52.46 52.46 52.46 52.46 0.8K
09:34 52.42 52.42 52.42 52.41 0.9K
09:36 52.38 52.44 52.38 52.44 13.8K
09:37 52.46 52.46 52.46 52.46 0.7K
09:38 52.45 52.45 52.39 52.39 1.6K
09:39 52.40 52.41 52.40 52.41 4.1K
09:40 52.48 52.48 52.38 52.38 0.4K
09:41 52.51 52.51 52.33 52.33 5.1K
09:42 52.39 52.42 52.17 52.20 12.6K
09:43 52.23 52.23 52.23 52.23 9.6K
09:44 52.18 52.18 52.17 52.17 1.6K
09:45 52.18 52.18 52.17 52.17 0.2K
09:46 52.14 52.20 52.14 52.20 2.8K
09:47 52.18 52.19 52.14 52.14 5.2K
09:48 52.12 52.12 52.12 52.12 3.6K
09:49 52.18 52.18 52.07 52.09 4.4K
09:50 52.09 52.09 52.09 52.09 6.0K
09:51 52.03 52.08 52.03 52.08 1.9K
09:52 52.08 52.10 52.00 52.10 10.8K
09:53 52.11 52.19 52.11 52.19 2.3K
09:54 52.20 52.20 52.10 52.18 20.4K
09:55 52.17 52.17 52.17 52.17 0.1K
09:56 52.17 52.17 52.13 52.16 15.1K
09:57 52.19 52.20 52.19 52.19 2.5K
09:58 52.21 52.27 52.16 52.26 34.0K
09:59 52.26 52.26 52.13 52.13 8.2K
10:00 52.00 52.06 51.99 51.99 4.9K
10:01 52.06 52.06 51.97 52.04 4.4K
10:02 52.03 52.03 52.03 52.03 0.3K
10:03 51.98 52.01 51.98 52.01 2.4K
10:04 51.97 52.01 51.92 51.96 9.5K
10:05 52.03 52.05 52.01 52.04 5.6K
10:06 52.00 52.00 51.94 51.94 2.5K
10:07 52.00 52.01 51.97 51.98 3.6K
10:08 51.94 52.05 51.94 52.04 5.4K
10:11 52.07 52.14 52.07 52.14 1.8K
10:12 52.14 52.14 52.14 52.14 0.9K
10:13 52.24 52.24 52.11 52.14 1.4K
10:14 52.15 52.15 52.03 52.14 8.2K
10:15 52.08 52.15 52.08 52.15 1.5K
10:16 52.09 52.16 52.09 52.09 2.8K
10:17 52.06 52.06 52.04 52.04 5.7K
10:18 52.06 52.08 52.05 52.08 3.8K
10:19 52.11 52.19 52.05 52.14 10.0K
10:20 52.14 52.17 52.14 52.17 2.4K
10:21 52.16 52.17 52.15 52.17 2.3K
10:22 52.16 52.16 52.16 52.16 0.9K
10:23 52.18 52.22 52.17 52.22 26.9K
10:24 52.22 52.22 52.17 52.17 4.2K
10:25 52.19 52.19 52.16 52.16 1.3K
10:26 52.12 52.12 52.09 52.09 3.2K
10:27 52.07 52.07 52.05 52.05 2.5K
10:28 52.01 52.04 52.01 52.03 2.7K
10:29 52.06 52.08 52.06 52.08 3.0K
10:30 52.06 52.07 52.06 52.07 1.7K
10:31 52.08 52.18 52.08 52.18 6.2K
10:32 52.16 52.16 52.15 52.16 1.9K
10:33 52.14 52.17 52.14 52.16 7.3K
10:34 52.10 52.10 52.07 52.07 8.4K
10:35 52.05 52.05 52.01 52.01 3.1K
10:36 52.03 52.06 52.00 52.00 1.6K
10:37 52.00 52.11 52.00 52.11 7.1K
10:38 52.12 52.14 52.08 52.08 3.0K
10:39 52.10 52.10 52.05 52.05 2.6K
10:40 52.03 52.03 52.03 52.03 1.6K
10:41 52.00 52.01 51.96 51.96 4.2K
10:42 51.99 51.99 51.99 51.99 2.1K
10:43 52.00 52.04 52.00 52.04 3.4K
10:44 52.00 52.05 52.00 52.04 5.7K
10:45 52.06 52.06 52.06 52.06 2.5K
10:46 52.14 52.14 52.14 52.14 0.5K
10:47 52.17 52.21 52.17 52.21 3.4K
10:48 52.11 52.11 52.05 52.05 5.0K
10:49 52.05 52.09 52.05 52.09 3.1K
10:50 52.06 52.09 52.06 52.07 1.8K
10:51 52.08 52.08 52.03 52.03 1.5K
10:52 52.09 52.11 52.09 52.11 1.6K
10:53 52.06 52.13 52.06 52.13 1.2K
10:54 52.06 52.10 52.06 52.10 1.6K
10:55 52.06 52.06 52.04 52.06 12.3K
10:56 52.06 52.06 52.04 52.06 2.9K
10:57 52.06 52.06 52.02 52.02 0.6K
10:58 52.04 52.08 52.04 52.08 6.7K
10:59 52.05 52.05 52.05 52.05 0.1K
11:00 52.06 52.06 52.00 52.00 3.9K
11:01 52.03 52.04 52.03 52.04 2.6K
11:02 51.96 51.96 51.96 51.96 1.0K
11:03 51.91 51.91 51.84 51.88 3.1K
11:04 51.87 51.88 51.87 51.88 3.0K
11:05 51.87 51.89 51.87 51.89 1.9K
11:06 51.95 51.99 51.90 51.99 7.0K
11:07 51.98 52.00 51.97 52.00 0.8K
11:08 51.91 51.91 51.91 51.91 3.1K
11:10 51.93 51.93 51.93 51.93 0.8K
11:11 51.93 51.93 51.93 51.93 0.9K
11:12 51.93 51.96 51.93 51.93 5.9K
11:13 51.95 51.95 51.93 51.93 2.5K
11:14 51.95 51.95 51.95 51.95 1.1K
11:15 51.95 51.97 51.94 51.97 5.7K
11:16 51.98 51.99 51.95 51.95 5.7K
11:17 51.96 51.97 51.96 51.97 2.7K
11:18 51.97 51.97 51.97 51.97 1.4K
11:19 51.96 51.96 51.96 51.96 6.9K
11:20 51.96 51.96 51.96 51.96 0.5K
11:21 51.98 51.98 51.97 51.97 1.0K
11:22 51.95 51.97 51.94 51.94 3.8K
11:23 51.96 51.96 51.94 51.95 1.1K
11:24 51.91 51.91 51.87 51.88 1.9K
11:25 51.86 51.86 51.84 51.84 3.5K
11:26 51.88 51.88 51.86 51.86 3.3K
11:27 51.85 51.85 51.83 51.83 2.5K
11:28 51.83 51.90 51.83 51.90 9.8K
11:29 51.90 51.90 51.88 51.88 1.2K
11:30 51.90 51.92 51.90 51.92 1.4K
11:31 51.91 52.01 51.91 52.01 3.2K
11:32 52.00 52.02 52.00 52.00 0.9K
11:33 52.01 52.01 52.01 52.01 0.9K
11:34 51.96 51.96 51.96 51.96 1.6K
11:35 51.92 51.92 51.92 51.92 1.0K
11:36 51.91 51.92 51.91 51.92 1.2K
11:37 51.95 51.96 51.95 51.96 1.7K
11:38 51.96 51.96 51.95 51.96 2.1K
11:39 51.95 51.97 51.95 51.97 1.1K
11:41 51.95 51.98 51.95 51.98 0.9K
11:42 52.00 52.00 52.00 52.00 2.8K
11:44 52.00 52.00 52.00 52.00 0.4K
11:45 52.02 52.02 52.02 52.02 2.6K
11:46 52.04 52.04 52.04 52.04 1.7K
11:47 52.00 52.00 51.99 51.99 3.4K
11:48 51.99 52.02 51.99 52.02 2.6K
11:49 52.03 52.06 52.03 52.06 3.0K
11:50 52.06 52.06 52.06 52.06 1.5K
11:51 52.08 52.08 52.06 52.06 4.0K
11:52 52.07 52.09 52.07 52.09 10.3K
11:53 52.11 52.12 52.11 52.12 3.2K
11:54 52.12 52.12 52.10 52.10 2.6K
11:55 52.09 52.09 52.04 52.04 5.0K
11:56 52.01 52.01 52.01 52.01 5.0K
11:57 52.05 52.05 52.05 52.05 0.5K
11:58 52.05 52.07 52.05 52.07 1.4K
11:59 52.05 52.05 52.05 52.05 0.5K
12:00 52.05 52.06 52.05 52.06 1.8K
12:01 52.11 52.11 52.11 52.11 8.5K
12:02 52.07 52.07 52.07 52.07 1.3K
12:03 52.10 52.11 52.10 52.11 6.4K
12:04 52.16 52.18 52.16 52.18 1.3K
12:05 52.19 52.19 52.19 52.19 0.2K
12:06 52.23 52.23 52.23 52.23 0.8K
12:07 52.25 52.25 52.20 52.20 2.9K
12:08 52.18 52.18 52.17 52.17 1.5K
12:09 52.15 52.17 52.15 52.17 2.1K
12:10 52.17 52.17 52.17 52.17 3.7K
12:13 52.13 52.13 52.13 52.13 3.0K
12:14 52.17 52.17 52.17 52.17 1.0K
12:15 52.15 52.17 52.15 52.17 1.6K
12:16 52.17 52.17 52.17 52.17 0.5K
12:17 52.17 52.21 52.17 52.21 7.3K
12:18 52.24 52.24 52.24 52.24 0.3K
12:19 52.23 52.25 52.22 52.22 2.6K
12:20 52.20 52.20 52.20 52.20 0.9K
12:21 52.22 52.22 52.22 52.22 2.2K
12:22 52.18 52.18 52.18 52.18 0.7K
12:23 52.25 52.25 52.25 52.25 12.4K
12:25 52.24 52.24 52.24 52.24 1.6K
12:26 52.23 52.26 52.23 52.26 2.4K
12:27 52.25 52.26 52.25 52.26 0.3K
12:28 52.25 52.25 52.25 52.25 2.7K
12:30 52.23 52.24 52.16 52.16 7.0K
12:31 52.16 52.17 52.14 52.14 5.5K
12:32 52.13 52.14 52.13 52.14 0.9K
12:33 52.14 52.17 52.14 52.17 4.4K
12:34 52.18 52.18 52.16 52.16 2.6K
12:35 52.17 52.17 52.17 52.17 0.8K
12:36 52.14 52.17 52.14 52.15 1.0K
12:37 52.14 52.14 52.14 52.14 0.8K
12:38 52.12 52.12 52.10 52.10 1.7K
12:39 52.12 52.12 52.12 52.12 1.4K
12:40 52.10 52.10 52.09 52.09 0.5K
12:41 52.09 52.09 52.07 52.07 2.8K
12:42 52.09 52.13 52.08 52.10 6.7K
12:43 52.07 52.09 52.06 52.09 2.8K
12:44 52.10 52.11 52.10 52.11 0.6K
12:45 52.09 52.09 52.09 52.09 2.4K
12:47 52.10 52.10 52.09 52.09 2.9K
12:48 52.05 52.05 52.05 52.05 0.1K
12:49 52.05 52.05 52.05 52.05 0.7K
12:50 52.05 52.05 52.05 52.05 1.7K
12:51 52.07 52.08 52.07 52.08 2.1K
12:53 52.11 52.11 52.06 52.06 5.2K
12:54 52.04 52.04 52.04 52.04 1.0K
12:56 52.02 52.02 52.02 52.02 2.1K
12:57 51.93 51.93 51.93 51.93 0.4K
12:58 51.93 51.93 51.93 51.93 1.2K
13:00 51.88 51.88 51.88 51.88 2.0K
13:01 51.83 51.83 51.81 51.81 1.2K
13:02 51.75 51.75 51.75 51.75 0.9K
13:03 51.72 51.72 51.72 51.72 1.1K
13:04 51.71 51.71 51.71 51.71 0.5K
13:05 51.71 51.71 51.71 51.71 0.9K
13:06 51.71 51.71 51.70 51.70 2.4K
13:07 51.72 51.72 51.71 51.71 3.0K
13:08 51.71 51.74 51.71 51.74 3.5K
13:09 51.76 51.76 51.76 51.76 0.8K
13:10 51.76 51.76 51.76 51.76 1.1K
13:12 51.76 51.76 51.76 51.76 1.3K
13:13 51.73 51.73 51.69 51.69 2.9K
13:14 51.69 51.69 51.68 51.68 0.7K
13:15 51.67 51.69 51.67 51.69 1.4K
13:16 51.69 51.69 51.69 51.69 2.2K
13:17 51.69 51.69 51.69 51.69 0.3K
13:18 51.66 51.68 51.66 51.68 2.7K
13:19 51.68 51.68 51.67 51.67 1.1K
13:20 51.67 51.67 51.67 51.67 0.1K
13:21 51.69 51.69 51.69 51.69 0.7K
13:22 51.71 51.72 51.71 51.72 2.4K
13:23 51.73 51.73 51.73 51.73 1.7K
13:24 51.76 51.76 51.76 51.76 0.2K
13:25 51.73 51.73 51.73 51.73 1.5K
13:26 51.74 51.74 51.74 51.74 1.7K
13:27 51.76 51.78 51.74 51.76 1.9K
13:28 51.74 51.74 51.74 51.74 1.1K
13:30 51.76 51.79 51.76 51.79 2.2K
13:31 51.77 51.77 51.77 51.77 1.9K
13:33 51.77 51.77 51.74 51.74 3.5K
13:34 51.73 51.75 51.73 51.74 1.6K
13:36 51.70 51.70 51.68 51.68 1.8K
13:37 51.67 51.67 51.67 51.67 2.9K
13:38 51.68 51.70 51.68 51.70 3.8K
13:39 51.72 51.72 51.72 51.72 1.9K
13:40 51.73 51.74 51.73 51.74 0.7K
13:41 51.75 51.75 51.75 51.75 1.3K
13:42 51.76 51.76 51.76 51.76 1.5K
13:43 51.77 51.77 51.75 51.76 1.8K
13:44 51.73 51.73 51.73 51.73 1.0K
13:45 51.72 51.73 51.72 51.73 3.0K
13:46 51.76 51.76 51.73 51.73 2.5K
13:47 51.72 51.81 51.72 51.81 6.1K
13:48 51.82 51.82 51.82 51.82 2.6K
13:49 51.79 51.81 51.78 51.81 3.7K
13:50 51.81 51.81 51.81 51.81 0.3K
13:51 51.78 51.78 51.78 51.78 2.0K
13:52 51.79 51.79 51.77 51.79 1.7K
13:53 51.77 51.78 51.77 51.78 5.9K
13:54 51.78 51.78 51.76 51.76 2.2K
13:55 51.75 51.75 51.75 51.75 1.2K
13:56 51.73 51.74 51.72 51.73 6.7K
13:57 51.73 51.73 51.73 51.73 0.4K
13:58 51.73 51.73 51.73 51.73 0.2K
13:59 51.75 51.75 51.74 51.74 5.4K
14:00 51.74 51.77 51.73 51.77 3.5K
14:01 51.72 51.72 51.72 51.72 0.6K
14:02 51.71 51.71 51.68 51.71 4.0K
14:04 51.66 51.68 51.66 51.67 1.8K
14:05 51.64 51.64 51.64 51.64 1.7K
14:06 51.66 51.68 51.66 51.68 1.9K
14:07 51.68 51.68 51.67 51.67 0.6K
14:08 51.64 51.70 51.64 51.70 1.9K
14:09 51.71 51.71 51.68 51.68 1.3K
14:11 51.68 51.68 51.68 51.68 0.6K
14:12 51.68 51.69 51.68 51.69 0.9K
14:13 51.68 51.71 51.68 51.71 3.3K
14:14 51.69 51.69 51.69 51.69 1.2K
14:15 51.69 51.69 51.69 51.69 1.0K
14:16 51.72 51.72 51.69 51.69 3.4K
14:18 51.69 51.69 51.67 51.67 1.2K
14:20 51.65 51.65 51.65 51.65 1.0K
14:21 51.60 51.63 51.60 51.63 2.7K
14:22 51.63 51.63 51.63 51.63 3.6K
14:23 51.63 51.69 51.63 51.69 3.0K
14:24 51.70 51.70 51.70 51.70 1.0K
14:25 51.69 51.69 51.69 51.69 2.5K
14:27 51.70 51.70 51.70 51.70 2.5K
14:28 51.72 51.72 51.72 51.72 1.0K
14:30 51.72 51.73 51.72 51.73 5.0K
14:31 51.73 51.73 51.73 51.73 1.3K
14:32 51.75 51.75 51.74 51.74 2.6K
14:33 51.74 51.74 51.74 51.74 4.0K
14:35 51.73 51.73 51.73 51.73 1.4K
14:36 51.73 51.74 51.73 51.73 5.5K
14:38 51.73 51.73 51.73 51.73 1.5K
14:40 51.73 51.73 51.73 51.73 0.9K
14:41 51.76 51.76 51.72 51.72 3.8K
14:42 51.72 51.72 51.72 51.72 3.0K
14:43 51.77 51.77 51.77 51.77 0.6K
14:44 51.75 51.76 51.75 51.76 1.6K
14:45 51.74 51.75 51.74 51.75 1.7K
14:46 51.77 51.77 51.75 51.75 0.6K
14:47 51.76 51.79 51.76 51.77 10.1K
14:48 51.77 51.78 51.77 51.78 7.1K
14:49 51.75 51.76 51.74 51.74 13.8K
14:50 51.72 51.73 51.66 51.66 4.9K
14:51 51.67 51.67 51.64 51.64 3.2K
14:52 51.65 51.67 51.65 51.67 3.1K
14:53 51.64 51.64 51.64 51.64 4.1K
14:54 51.64 51.64 51.64 51.64 0.9K
14:55 51.65 51.67 51.65 51.67 5.1K
14:56 51.66 51.68 51.66 51.66 1.3K
14:57 51.65 51.65 51.65 51.65 1.1K
14:58 51.65 51.65 51.65 51.65 0.2K
14:59 51.65 51.66 51.63 51.63 4.3K
15:00 51.63 51.65 51.63 51.64 0.9K
15:01 51.63 51.63 51.62 51.62 1.1K
15:02 51.65 51.65 51.65 51.65 3.5K
15:03 51.67 51.68 51.67 51.68 3.3K
15:05 51.73 51.73 51.73 51.73 1.1K
15:06 51.69 51.69 51.69 51.69 0.6K
15:07 51.72 51.72 51.72 51.72 1.3K
15:08 51.73 51.73 51.72 51.72 8.0K
15:09 51.72 51.72 51.72 51.72 0.8K
15:10 51.72 51.72 51.72 51.72 2.3K
15:11 51.74 51.75 51.72 51.72 1.1K
15:12 51.72 51.73 51.70 51.70 2.2K
15:13 51.73 51.75 51.73 51.75 1.1K
15:14 51.73 51.75 51.73 51.73 9.9K
15:15 51.73 51.75 51.73 51.75 1.0K
15:16 51.74 51.75 51.72 51.75 14.1K
15:17 51.76 51.76 51.73 51.73 1.1K
15:18 51.76 51.76 51.75 51.75 0.7K
15:19 51.75 51.82 51.73 51.82 10.8K
15:20 51.82 51.82 51.76 51.76 2.7K
15:21 51.76 51.77 51.76 51.77 1.4K
15:22 51.76 51.76 51.75 51.75 2.7K
15:23 51.77 51.78 51.77 51.78 3.8K
15:24 51.79 51.79 51.79 51.79 0.8K
15:25 51.79 51.79 51.79 51.79 0.3K
15:26 51.77 51.79 51.77 51.79 1.5K
15:27 51.79 51.80 51.79 51.80 6.3K
15:28 51.81 51.81 51.80 51.81 1.3K
15:29 51.81 51.81 51.79 51.79 2.7K
15:30 51.76 51.80 51.76 51.80 5.5K
15:31 51.80 51.80 51.76 51.76 4.3K
15:32 51.74 51.74 51.74 51.74 0.1K
15:33 51.74 51.74 51.71 51.73 4.0K
15:34 51.72 51.72 51.72 51.72 1.8K
15:35 51.70 51.70 51.70 51.70 4.8K
15:36 51.71 51.71 51.67 51.67 4.6K
15:38 51.69 51.69 51.69 51.69 0.8K
15:39 51.66 51.67 51.66 51.67 5.4K
15:40 51.70 51.71 51.70 51.71 4.2K
15:41 51.80 51.80 51.74 51.74 9.8K
15:42 51.79 51.79 51.78 51.78 21.4K
15:43 51.78 51.78 51.75 51.75 6.1K
15:44 51.76 51.76 51.73 51.73 1.1K
15:45 51.73 51.73 51.71 51.71 8.4K
15:46 51.71 51.78 51.71 51.78 4.9K
15:47 51.80 51.82 51.80 51.82 26.7K
15:48 51.87 51.90 51.87 51.90 7.5K
15:49 51.90 51.90 51.89 51.89 2.0K
15:50 51.90 51.90 51.87 51.87 14.5K
15:51 51.84 51.84 51.82 51.82 2.0K
15:52 51.81 51.84 51.81 51.84 2.4K
15:53 51.83 51.84 51.80 51.80 6.3K
15:54 51.81 51.83 51.81 51.81 2.8K
15:55 51.81 51.82 51.80 51.82 7.9K
15:56 51.83 51.84 51.83 51.83 2.9K
15:57 51.84 51.87 51.84 51.86 31.5K
15:58 51.87 51.89 51.87 51.89 28.8K
15:59 51.90 51.93 51.82 51.85 68.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available