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 52.02 52.20 52.02 52.20 22.9K
09:31 52.32 52.32 52.20 52.20 0.3K
09:32 52.28 52.29 52.26 52.26 1.5K
09:34 52.42 52.64 52.42 52.64 7.2K
09:35 52.64 52.64 52.51 52.52 9.5K
09:36 52.53 52.53 52.32 52.32 3.3K
09:37 52.33 52.44 52.33 52.44 0.4K
09:38 52.39 52.39 52.39 52.39 2.0K
09:39 52.49 52.49 52.49 52.49 0.6K
09:40 52.35 52.48 52.35 52.48 0.8K
09:41 52.49 52.49 52.39 52.39 1.9K
09:42 52.39 52.39 52.39 52.39 1.0K
09:43 52.34 52.39 52.34 52.39 14.8K
09:44 52.35 52.49 52.35 52.49 5.4K
09:46 52.49 52.49 52.44 52.48 3.7K
09:47 52.48 52.48 52.43 52.48 3.4K
09:48 52.48 52.48 52.48 52.48 2.2K
09:49 52.47 52.51 52.47 52.48 13.0K
09:50 52.48 52.51 52.48 52.48 17.0K
09:51 52.49 52.49 52.45 52.47 6.7K
09:52 52.46 52.46 52.43 52.43 1.4K
09:53 52.43 52.43 52.36 52.36 2.3K
09:54 52.41 52.41 52.36 52.38 1.4K
09:55 52.38 52.38 52.38 52.38 0.7K
09:56 52.37 52.38 52.37 52.38 0.9K
09:57 52.39 52.39 52.39 52.39 0.3K
09:58 52.36 52.40 52.36 52.38 1.4K
09:59 52.36 52.42 52.36 52.42 12.5K
10:00 52.45 52.45 52.45 52.45 2.1K
10:01 52.44 52.50 52.44 52.50 26.7K
10:02 52.50 52.54 52.50 52.54 15.8K
10:03 52.54 52.54 52.54 52.54 4.9K
10:04 52.54 52.60 52.51 52.57 24.0K
10:05 52.60 52.61 52.60 52.61 6.3K
10:06 52.65 52.65 52.62 52.62 17.4K
10:07 52.62 52.63 52.52 52.55 29.3K
10:08 52.52 52.56 52.50 52.52 14.4K
10:09 52.52 52.56 52.52 52.56 2.6K
10:10 52.56 52.56 52.47 52.51 11.7K
10:11 52.54 52.54 52.49 52.49 11.9K
10:12 52.50 52.55 52.50 52.53 1.4K
10:13 52.47 52.53 52.47 52.53 1.3K
10:14 52.56 52.56 52.56 52.56 5.2K
10:15 52.59 52.59 52.50 52.50 10.0K
10:16 52.51 52.51 52.42 52.44 3.9K
10:17 52.42 52.46 52.41 52.46 5.3K
10:18 52.45 52.47 52.45 52.47 2.4K
10:19 52.47 52.47 52.45 52.45 0.8K
10:20 52.49 52.49 52.43 52.46 1.8K
10:21 52.46 52.48 52.46 52.48 1.8K
10:22 52.57 52.57 52.57 52.57 1.9K
10:23 52.54 52.66 52.54 52.66 7.0K
10:24 52.61 52.62 52.61 52.62 5.6K
10:25 52.58 52.65 52.58 52.65 3.5K
10:26 52.62 52.65 52.62 52.64 27.3K
10:27 52.65 52.65 52.65 52.65 1.9K
10:28 52.66 52.66 52.65 52.65 1.2K
10:29 52.64 52.65 52.64 52.65 0.4K
10:30 52.65 52.65 52.65 52.65 2.9K
10:31 52.65 52.67 52.65 52.67 2.1K
10:32 52.66 52.67 52.64 52.64 3.0K
10:33 52.65 52.65 52.65 52.65 0.8K
10:34 52.64 52.64 52.62 52.62 4.5K
10:35 52.62 52.65 52.62 52.65 3.4K
10:36 52.65 52.65 52.65 52.65 0.3K
10:37 52.65 52.65 52.64 52.65 1.5K
10:38 52.61 52.65 52.61 52.62 2.5K
10:39 52.67 52.69 52.66 52.69 3.3K
10:40 52.66 52.69 52.66 52.69 2.9K
10:41 52.69 52.69 52.69 52.69 3.1K
10:42 52.70 52.70 52.69 52.69 2.6K
10:43 52.74 52.74 52.72 52.72 2.0K
10:44 52.72 52.72 52.72 52.72 0.7K
10:45 52.73 52.73 52.71 52.71 5.4K
10:46 52.71 52.73 52.71 52.71 0.5K
10:48 52.68 52.69 52.67 52.67 4.4K
10:49 52.69 52.69 52.69 52.69 0.7K
10:50 52.69 52.70 52.69 52.70 8.5K
10:51 52.67 52.73 52.62 52.73 17.2K
10:53 52.70 52.70 52.68 52.68 1.6K
10:54 52.68 52.75 52.68 52.74 4.4K
10:55 52.71 52.74 52.71 52.74 0.7K
10:56 52.74 52.76 52.73 52.75 3.8K
10:57 52.77 52.81 52.77 52.81 10.0K
10:58 52.81 52.81 52.77 52.77 6.8K
10:59 52.78 52.78 52.78 52.78 0.5K
11:00 52.76 52.78 52.76 52.77 3.1K
11:01 52.77 52.79 52.76 52.76 2.6K
11:02 52.77 52.77 52.77 52.77 0.8K
11:03 52.77 52.77 52.77 52.77 3.1K
11:04 52.77 52.77 52.75 52.76 8.2K
11:05 52.76 52.76 52.74 52.74 9.9K
11:06 52.73 52.73 52.73 52.73 0.3K
11:07 52.70 52.74 52.70 52.74 2.9K
11:08 52.74 52.74 52.74 52.74 0.9K
11:09 52.74 52.74 52.68 52.68 15.8K
11:10 52.67 52.67 52.67 52.67 0.1K
11:11 52.67 52.74 52.67 52.74 12.5K
11:12 52.73 52.76 52.73 52.75 14.6K
11:13 52.75 52.76 52.75 52.76 19.1K
11:14 52.74 52.76 52.73 52.73 10.6K
11:15 52.73 52.73 52.73 52.73 0.4K
11:16 52.75 52.75 52.73 52.73 2.6K
11:17 52.73 52.73 52.73 52.73 4.1K
11:18 52.73 52.73 52.72 52.72 9.4K
11:19 52.69 52.69 52.69 52.69 1.6K
11:20 52.67 52.70 52.66 52.66 2.5K
11:21 52.67 52.67 52.62 52.62 12.9K
11:22 52.60 52.66 52.60 52.63 6.9K
11:23 52.61 52.64 52.61 52.64 5.3K
11:24 52.64 52.65 52.64 52.64 4.7K
11:26 52.68 52.71 52.68 52.71 2.5K
11:27 52.71 52.75 52.71 52.75 0.8K
11:28 52.72 52.72 52.72 52.72 0.6K
11:29 52.72 52.75 52.70 52.73 2.4K
11:31 52.75 52.80 52.75 52.79 16.8K
11:32 52.80 52.81 52.73 52.74 18.4K
11:33 52.73 52.73 52.73 52.73 1.1K
11:34 52.80 52.80 52.77 52.77 1.0K
11:35 52.74 52.77 52.74 52.77 3.2K
11:36 52.75 52.75 52.75 52.75 0.7K
11:37 52.75 52.75 52.75 52.75 0.3K
11:38 52.77 52.77 52.77 52.77 0.7K
11:39 52.75 52.75 52.75 52.75 2.2K
11:40 52.75 52.75 52.72 52.72 2.8K
11:41 52.73 52.75 52.73 52.73 1.9K
11:42 52.73 52.75 52.73 52.75 0.5K
11:43 52.75 52.75 52.73 52.73 1.2K
11:44 52.73 52.73 52.73 52.73 2.8K
11:45 52.71 52.73 52.71 52.71 2.4K
11:46 52.71 52.71 52.71 52.71 0.2K
11:47 52.71 52.71 52.71 52.71 1.0K
11:48 52.72 52.72 52.72 52.72 1.3K
11:49 52.74 52.77 52.74 52.76 8.8K
11:50 52.76 52.76 52.76 52.76 1.2K
11:51 52.76 52.78 52.76 52.78 2.1K
11:52 52.78 52.78 52.78 52.78 0.5K
11:53 52.79 52.79 52.78 52.78 0.4K
11:54 52.79 52.79 52.76 52.78 4.9K
11:55 52.79 52.80 52.79 52.80 3.2K
11:56 52.79 52.79 52.79 52.79 1.3K
11:58 52.78 52.79 52.78 52.79 2.3K
11:59 52.79 52.81 52.78 52.81 5.3K
12:00 52.81 52.81 52.80 52.80 0.5K
12:01 52.81 52.82 52.81 52.82 5.8K
12:02 52.81 52.81 52.77 52.77 5.9K
12:03 52.74 52.74 52.74 52.74 0.3K
12:04 52.75 52.75 52.75 52.75 0.8K
12:05 52.78 52.78 52.76 52.76 4.3K
12:06 52.77 52.77 52.77 52.77 0.3K
12:07 52.77 52.79 52.77 52.79 0.9K
12:08 52.78 52.78 52.78 52.78 1.0K
12:09 52.77 52.77 52.77 52.77 0.2K
12:10 52.77 52.79 52.77 52.79 2.7K
12:11 52.77 52.77 52.77 52.77 2.3K
12:12 52.78 52.78 52.76 52.76 1.1K
12:13 52.78 52.78 52.77 52.77 5.5K
12:14 52.77 52.77 52.75 52.75 2.7K
12:15 52.76 52.76 52.75 52.75 2.7K
12:16 52.75 52.75 52.75 52.75 0.9K
12:17 52.79 52.79 52.79 52.79 0.3K
12:18 52.79 52.79 52.79 52.79 3.3K
12:19 52.79 52.82 52.79 52.81 15.8K
12:20 52.81 52.81 52.79 52.79 4.1K
12:21 52.79 52.79 52.78 52.78 0.9K
12:22 52.79 52.79 52.79 52.79 0.3K
12:23 52.81 52.81 52.80 52.80 4.7K
12:24 52.81 52.81 52.79 52.79 2.6K
12:26 52.81 52.81 52.80 52.80 0.8K
12:27 52.80 52.80 52.80 52.80 0.5K
12:28 52.80 52.80 52.80 52.80 0.8K
12:29 52.79 52.80 52.78 52.78 2.9K
12:30 52.78 52.78 52.78 52.78 1.6K
12:31 52.80 52.80 52.78 52.78 1.7K
12:32 52.76 52.76 52.76 52.76 1.6K
12:33 52.77 52.80 52.77 52.80 9.8K
12:34 52.80 52.80 52.80 52.80 0.1K
12:35 52.80 52.81 52.80 52.80 2.6K
12:36 52.80 52.80 52.80 52.80 0.7K
12:37 52.80 52.80 52.78 52.78 6.8K
12:38 52.78 52.78 52.77 52.78 2.8K
12:39 52.78 52.78 52.78 52.78 0.4K
12:40 52.78 52.78 52.77 52.77 1.2K
12:41 52.78 52.78 52.76 52.76 3.0K
12:42 52.71 52.71 52.71 52.71 2.9K
12:43 52.71 52.71 52.71 52.71 0.4K
12:44 52.71 52.71 52.69 52.71 1.5K
12:45 52.73 52.73 52.72 52.72 0.7K
12:46 52.71 52.72 52.70 52.70 2.1K
12:47 52.73 52.73 52.73 52.73 0.1K
12:48 52.72 52.72 52.72 52.72 0.4K
12:49 52.74 52.75 52.74 52.75 4.6K
12:50 52.73 52.75 52.72 52.75 1.6K
12:51 52.77 52.77 52.77 52.77 0.9K
12:52 52.76 52.76 52.76 52.76 2.6K
12:53 52.77 52.77 52.76 52.77 1.4K
12:54 52.77 52.77 52.77 52.77 0.2K
12:55 52.77 52.77 52.75 52.77 3.1K
12:56 52.77 52.77 52.75 52.75 2.4K
12:57 52.76 52.76 52.74 52.74 0.8K
12:58 52.75 52.75 52.74 52.74 3.4K
13:00 52.71 52.73 52.71 52.73 3.3K
13:01 52.73 52.73 52.70 52.70 1.5K
13:02 52.70 52.70 52.70 52.70 0.1K
13:03 52.65 52.65 52.65 52.65 0.8K
13:05 52.63 52.63 52.57 52.57 19.3K
13:06 52.57 52.57 52.57 52.57 3.0K
13:07 52.56 52.56 52.56 52.56 2.1K
13:08 52.55 52.55 52.55 52.55 0.7K
13:10 52.56 52.56 52.56 52.56 0.2K
13:11 52.58 52.58 52.58 52.58 3.0K
13:12 52.55 52.55 52.52 52.52 4.2K
13:13 52.54 52.56 52.54 52.55 1.2K
13:14 52.58 52.60 52.58 52.59 3.6K
13:15 52.61 52.61 52.59 52.61 0.9K
13:16 52.60 52.60 52.57 52.57 4.4K
13:17 52.58 52.58 52.56 52.56 3.3K
13:18 52.55 52.55 52.55 52.55 0.2K
13:19 52.55 52.55 52.55 52.55 0.2K
13:20 52.55 52.55 52.53 52.54 3.8K
13:21 52.55 52.55 52.55 52.55 1.7K
13:23 52.58 52.58 52.56 52.56 2.2K
13:24 52.57 52.58 52.57 52.58 2.0K
13:27 52.54 52.55 52.54 52.55 0.6K
13:28 52.55 52.56 52.55 52.55 8.0K
13:29 52.55 52.55 52.55 52.55 0.2K
13:30 52.55 52.60 52.55 52.60 3.5K
13:31 52.60 52.65 52.60 52.65 3.9K
13:32 52.65 52.66 52.62 52.62 9.7K
13:34 52.58 52.58 52.58 52.58 0.2K
13:35 52.61 52.61 52.59 52.60 1.7K
13:36 52.59 52.59 52.59 52.59 0.6K
13:37 52.56 52.58 52.56 52.58 2.3K
13:38 52.59 52.59 52.58 52.58 1.8K
13:39 52.60 52.60 52.60 52.60 0.9K
13:40 52.62 52.63 52.61 52.63 3.1K
13:41 52.63 52.67 52.63 52.67 4.2K
13:42 52.66 52.74 52.66 52.73 16.7K
13:43 52.73 52.74 52.73 52.74 1.6K
13:44 52.75 52.76 52.75 52.76 2.2K
13:46 52.76 52.76 52.74 52.74 14.4K
13:47 52.71 52.71 52.71 52.71 0.1K
13:48 52.71 52.73 52.71 52.72 10.7K
13:49 52.72 52.73 52.72 52.73 6.1K
13:50 52.70 52.71 52.69 52.71 2.6K
13:52 52.71 52.72 52.71 52.71 2.5K
13:53 52.72 52.72 52.71 52.71 3.0K
13:54 52.71 52.73 52.71 52.73 5.2K
13:55 52.72 52.72 52.71 52.71 3.3K
13:56 52.71 52.71 52.70 52.70 3.6K
13:57 52.72 52.72 52.72 52.72 2.6K
13:58 52.73 52.73 52.73 52.73 1.4K
13:59 52.72 52.76 52.72 52.75 3.8K
14:00 52.75 52.75 52.75 52.75 2.1K
14:01 52.76 52.76 52.76 52.76 0.7K
14:02 52.78 52.78 52.78 52.78 1.8K
14:03 52.81 52.81 52.79 52.80 7.7K
14:04 52.79 52.80 52.79 52.80 0.5K
14:05 52.79 52.79 52.79 52.79 2.3K
14:06 52.77 52.79 52.77 52.79 0.7K
14:07 52.79 52.79 52.79 52.79 0.3K
14:08 52.78 52.78 52.76 52.76 3.3K
14:09 52.77 52.78 52.77 52.78 1.9K
14:10 52.78 52.78 52.78 52.78 1.1K
14:11 52.78 52.78 52.75 52.76 6.2K
14:12 52.79 52.79 52.79 52.79 0.2K
14:13 52.79 52.79 52.79 52.79 2.2K
14:14 52.78 52.78 52.76 52.76 2.6K
14:15 52.76 52.76 52.75 52.75 1.1K
14:16 52.74 52.74 52.74 52.74 1.5K
14:17 52.74 52.74 52.74 52.74 2.2K
14:18 52.74 52.74 52.73 52.73 4.3K
14:19 52.73 52.74 52.73 52.74 6.9K
14:20 52.75 52.76 52.75 52.76 4.0K
14:21 52.74 52.74 52.74 52.74 1.1K
14:22 52.74 52.74 52.74 52.74 0.6K
14:23 52.74 52.76 52.74 52.76 1.0K
14:24 52.75 52.76 52.75 52.76 0.6K
14:25 52.75 52.75 52.75 52.75 1.5K
14:26 52.75 52.75 52.75 52.75 0.6K
14:27 52.75 52.75 52.75 52.75 0.4K
14:28 52.75 52.75 52.68 52.70 6.9K
14:30 52.72 52.72 52.70 52.70 3.2K
14:31 52.71 52.71 52.71 52.71 0.5K
14:32 52.73 52.73 52.73 52.73 0.9K
14:33 52.73 52.74 52.73 52.74 2.6K
14:34 52.75 52.75 52.75 52.75 1.0K
14:35 52.73 52.74 52.73 52.74 2.4K
14:36 52.73 52.73 52.73 52.73 6.3K
14:37 52.73 52.74 52.73 52.74 1.0K
14:38 52.73 52.73 52.73 52.73 4.0K
14:39 52.73 52.74 52.73 52.74 2.2K
14:40 52.74 52.74 52.74 52.74 0.7K
14:41 52.75 52.75 52.74 52.74 6.1K
14:42 52.74 52.74 52.74 52.74 0.5K
14:43 52.74 52.75 52.74 52.75 4.0K
14:44 52.75 52.75 52.75 52.75 0.7K
14:45 52.75 52.75 52.73 52.74 6.4K
14:46 52.74 52.76 52.74 52.75 2.8K
14:48 52.75 52.75 52.74 52.74 3.0K
14:49 52.73 52.73 52.70 52.70 5.4K
14:50 52.64 52.64 52.64 52.64 7.1K
14:51 52.60 52.64 52.60 52.64 5.2K
14:52 52.65 52.67 52.65 52.67 1.7K
14:53 52.67 52.68 52.65 52.66 6.5K
14:54 52.65 52.68 52.65 52.66 3.0K
14:55 52.66 52.66 52.63 52.63 6.0K
14:56 52.61 52.63 52.61 52.63 1.2K
14:57 52.63 52.63 52.63 52.63 1.0K
14:58 52.64 52.66 52.62 52.62 1.9K
14:59 52.64 52.66 52.64 52.66 1.8K
15:00 52.66 52.66 52.64 52.65 8.5K
15:01 52.65 52.66 52.63 52.66 24.8K
15:02 52.66 52.66 52.66 52.66 0.1K
15:03 52.66 52.69 52.66 52.69 2.9K
15:04 52.70 52.70 52.63 52.63 14.4K
15:05 52.60 52.60 52.59 52.60 31.2K
15:06 52.62 52.62 52.57 52.57 4.4K
15:08 52.63 52.63 52.63 52.63 0.1K
15:09 52.64 52.64 52.61 52.64 2.8K
15:10 52.65 52.67 52.65 52.67 1.1K
15:11 52.67 52.71 52.67 52.71 8.0K
15:14 52.72 52.73 52.68 52.73 2.2K
15:15 52.72 52.72 52.72 52.72 2.0K
15:16 52.72 52.74 52.72 52.74 3.1K
15:17 52.73 52.73 52.73 52.73 1.1K
15:18 52.72 52.73 52.72 52.73 0.6K
15:19 52.73 52.73 52.72 52.73 2.5K
15:20 52.73 52.75 52.73 52.75 4.1K
15:21 52.77 52.77 52.75 52.75 3.0K
15:22 52.76 52.76 52.75 52.75 1.8K
15:23 52.75 52.78 52.75 52.78 2.7K
15:24 52.78 52.79 52.78 52.79 2.2K
15:25 52.78 52.78 52.78 52.78 0.1K
15:26 52.80 52.80 52.77 52.77 6.8K
15:28 52.77 52.78 52.77 52.78 3.1K
15:29 52.78 52.79 52.78 52.79 3.0K
15:30 52.80 52.80 52.80 52.80 1.9K
15:31 52.80 52.80 52.78 52.78 3.0K
15:32 52.79 52.81 52.79 52.79 5.4K
15:33 52.79 52.81 52.79 52.81 3.7K
15:34 52.79 52.80 52.79 52.80 8.3K
15:35 52.80 52.80 52.79 52.80 2.0K
15:36 52.80 52.80 52.79 52.79 5.3K
15:37 52.80 52.80 52.74 52.74 6.6K
15:38 52.75 52.76 52.74 52.74 6.9K
15:39 52.75 52.75 52.75 52.75 18.0K
15:40 52.75 52.80 52.75 52.76 10.0K
15:41 52.74 52.74 52.68 52.68 5.6K
15:42 52.72 52.74 52.71 52.73 3.2K
15:43 52.74 52.74 52.73 52.73 3.1K
15:44 52.71 52.73 52.71 52.72 4.9K
15:45 52.71 52.72 52.71 52.72 2.2K
15:46 52.72 52.72 52.62 52.62 7.9K
15:47 52.70 52.70 52.64 52.65 5.7K
15:48 52.68 52.68 52.61 52.68 12.1K
15:49 52.69 52.72 52.69 52.71 7.7K
15:50 52.71 52.71 52.59 52.66 10.2K
15:51 52.64 52.67 52.64 52.67 3.9K
15:52 52.65 52.65 52.62 52.63 7.9K
15:53 52.66 52.67 52.64 52.64 4.4K
15:54 52.65 52.70 52.65 52.70 7.8K
15:55 52.68 52.68 52.66 52.67 8.6K
15:56 52.67 52.69 52.65 52.65 12.0K
15:57 52.67 52.70 52.65 52.70 17.2K
15:58 52.71 52.75 52.70 52.75 37.7K
15:59 52.76 52.76 52.64 52.71 134.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available