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 52.69 52.42 52.42 29.0K
09:31 52.66 52.66 52.66 52.66 12.3K
09:32 52.66 52.66 52.56 52.56 0.6K
09:33 52.69 52.76 52.69 52.76 5.1K
09:34 52.81 52.85 52.81 52.85 3.5K
09:35 52.90 52.90 52.70 52.79 7.6K
09:36 52.70 52.71 52.70 52.71 4.3K
09:37 52.52 52.52 52.14 52.31 26.0K
09:38 52.24 52.29 52.12 52.29 15.5K
09:39 52.45 52.45 52.23 52.32 5.0K
09:40 52.28 52.28 52.18 52.24 6.9K
09:41 52.15 52.22 52.14 52.14 7.2K
09:42 52.15 52.18 52.10 52.14 4.8K
09:43 52.10 52.13 52.02 52.02 4.0K
09:44 52.05 52.05 51.95 51.95 10.9K
09:45 51.97 52.06 51.92 51.92 4.8K
09:46 51.99 52.09 51.99 52.09 21.9K
09:47 52.14 52.17 52.09 52.10 5.0K
09:48 52.10 52.12 52.10 52.12 5.2K
09:49 52.08 52.12 52.03 52.08 6.0K
09:50 52.08 52.08 52.01 52.06 9.5K
09:51 52.06 52.13 52.06 52.07 3.0K
09:52 52.00 52.00 51.94 51.99 18.7K
09:53 51.99 52.02 51.99 52.02 8.5K
09:54 51.99 51.99 51.94 51.94 4.0K
09:55 51.94 51.94 51.39 51.52 128.6K
09:56 51.58 51.73 51.52 51.68 6.1K
09:57 51.74 51.74 51.70 51.70 1.5K
09:58 51.70 51.78 51.70 51.76 3.0K
09:59 51.76 51.76 51.71 51.73 4.1K
10:00 51.64 51.66 51.41 51.61 89.4K
10:01 51.61 51.61 51.51 51.60 6.1K
10:02 51.56 51.70 51.56 51.61 3.8K
10:03 51.61 51.67 51.53 51.67 3.9K
10:04 51.61 51.61 51.61 51.61 1.6K
10:05 51.61 51.65 51.55 51.65 3.9K
10:06 51.60 51.65 51.60 51.60 3.1K
10:07 51.60 51.65 51.60 51.61 2.1K
10:08 51.62 51.66 51.49 51.49 20.2K
10:09 51.51 51.57 51.51 51.52 6.8K
10:10 51.56 51.61 51.56 51.58 1.4K
10:11 51.60 51.60 51.52 51.59 6.2K
10:12 51.60 51.74 51.60 51.68 18.3K
10:13 51.62 51.67 51.62 51.66 5.4K
10:14 51.67 51.67 51.60 51.65 6.2K
10:15 51.65 51.67 51.60 51.64 2.3K
10:16 51.64 51.66 51.63 51.63 15.4K
10:17 51.66 51.66 51.61 51.64 10.4K
10:18 51.58 51.58 51.50 51.51 13.5K
10:19 51.51 51.62 51.51 51.57 13.2K
10:20 51.60 51.60 51.58 51.59 2.2K
10:21 51.58 51.58 51.39 51.39 18.5K
10:22 51.42 51.42 51.35 51.35 2.4K
10:23 51.37 51.37 51.30 51.30 15.0K
10:24 51.33 51.33 51.26 51.28 3.8K
10:25 51.26 51.30 51.26 51.28 5.4K
10:26 51.28 51.30 51.28 51.30 4.0K
10:27 51.30 51.30 51.27 51.27 6.2K
10:28 51.27 51.34 51.23 51.34 13.1K
10:29 51.34 51.35 51.27 51.33 3.4K
10:30 51.33 51.34 51.29 51.34 3.5K
10:31 51.31 51.35 51.31 51.35 6.3K
10:32 51.42 51.43 51.39 51.42 2.9K
10:33 51.48 51.48 51.35 51.35 4.2K
10:34 51.37 51.38 51.33 51.38 15.7K
10:35 51.38 51.38 51.38 51.38 3.2K
10:36 51.38 51.38 51.38 51.38 1.5K
10:37 51.37 51.38 51.36 51.38 4.2K
10:38 51.38 51.50 51.38 51.50 10.5K
10:39 51.50 51.50 51.45 51.48 10.7K
10:40 51.55 51.64 51.55 51.56 2.2K
10:41 51.56 51.56 51.48 51.55 6.8K
10:42 51.48 51.57 51.48 51.52 5.6K
10:43 51.48 51.53 51.42 51.51 26.5K
10:44 51.48 51.53 51.48 51.50 2.9K
10:45 51.49 51.50 51.49 51.49 5.0K
10:46 51.49 51.49 51.49 51.49 1.4K
10:47 51.45 51.47 51.41 51.41 15.3K
10:48 51.31 51.35 51.31 51.31 2.6K
10:49 51.36 51.37 51.34 51.37 5.3K
10:50 51.40 51.43 51.40 51.43 17.6K
10:51 51.43 51.43 51.40 51.40 5.6K
10:52 51.40 51.49 51.40 51.49 20.9K
10:53 51.49 51.49 51.45 51.45 3.0K
10:54 51.47 51.47 51.46 51.46 2.9K
10:55 51.44 51.51 51.41 51.50 24.1K
10:56 51.53 51.55 51.53 51.53 2.0K
10:57 51.56 51.56 51.48 51.48 20.5K
10:58 51.48 51.48 51.44 51.44 4.0K
10:59 51.42 51.42 51.42 51.42 0.6K
11:00 51.44 51.44 51.44 51.44 1.7K
11:01 51.44 51.55 51.44 51.52 12.9K
11:02 51.55 51.55 51.44 51.47 15.7K
11:03 51.42 51.43 51.38 51.38 47.8K
11:04 51.39 51.41 51.36 51.37 65.3K
11:05 51.33 51.37 51.31 51.31 4.4K
11:06 51.37 51.37 51.36 51.36 8.5K
11:07 51.32 51.33 51.31 51.33 7.3K
11:08 51.29 51.31 51.29 51.31 5.0K
11:09 51.28 51.28 51.25 51.25 8.0K
11:10 51.25 51.27 51.25 51.26 0.9K
11:11 51.27 51.27 51.24 51.24 10.8K
11:12 51.24 51.26 51.23 51.26 24.1K
11:13 51.26 51.26 51.20 51.20 15.7K
11:14 51.19 51.19 51.19 51.19 2.1K
11:15 51.15 51.15 51.08 51.10 3.5K
11:16 51.08 51.12 51.06 51.12 10.6K
11:17 51.10 51.10 51.06 51.06 1.8K
11:18 51.06 51.13 51.06 51.13 4.5K
11:19 51.15 51.17 51.15 51.17 24.5K
11:20 51.22 51.22 51.22 51.22 0.3K
11:21 51.27 51.27 51.25 51.25 2.1K
11:22 51.24 51.25 51.21 51.21 14.5K
11:23 51.21 51.21 51.13 51.14 7.4K
11:24 51.14 51.20 51.14 51.16 7.5K
11:25 51.12 51.12 51.12 51.12 0.2K
11:26 51.12 51.16 51.12 51.16 3.5K
11:27 51.19 51.19 51.18 51.18 0.5K
11:28 51.16 51.16 51.15 51.15 4.9K
11:29 51.10 51.10 51.10 51.10 13.2K
11:30 51.10 51.10 51.09 51.09 2.6K
11:31 51.09 51.16 51.09 51.16 3.6K
11:32 51.17 51.22 51.17 51.22 2.8K
11:33 51.20 51.20 51.20 51.20 1.2K
11:34 51.20 51.20 51.13 51.13 2.2K
11:35 51.12 51.16 51.12 51.13 2.0K
11:36 51.09 51.09 51.07 51.07 7.1K
11:37 51.01 51.01 50.95 51.00 14.7K
11:38 50.98 51.05 50.98 51.00 4.2K
11:39 51.01 51.03 50.97 50.97 4.8K
11:40 50.99 51.01 50.99 51.00 2.0K
11:41 50.98 50.99 50.98 50.99 1.2K
11:42 50.98 51.02 50.98 51.02 2.5K
11:43 51.01 51.08 51.01 51.06 5.1K
11:44 51.06 51.08 51.06 51.06 0.9K
11:45 51.06 51.08 51.06 51.06 7.0K
11:46 51.07 51.13 51.07 51.13 7.9K
11:47 51.08 51.12 51.06 51.06 31.5K
11:48 51.08 51.08 51.08 51.08 2.1K
11:49 51.08 51.14 51.08 51.14 17.2K
11:50 51.14 51.20 51.14 51.17 4.2K
11:51 51.20 51.20 51.20 51.20 0.9K
11:52 51.20 51.21 51.20 51.20 10.5K
11:53 51.20 51.20 51.18 51.20 4.0K
11:54 51.20 51.20 51.18 51.20 1.7K
11:55 51.19 51.23 51.19 51.23 3.7K
11:56 51.21 51.22 51.21 51.22 1.5K
11:57 51.24 51.30 51.24 51.30 3.0K
11:58 51.30 51.30 51.25 51.28 6.2K
11:59 51.28 51.28 51.28 51.28 0.7K
12:00 51.28 51.28 51.28 51.28 0.7K
12:01 51.28 51.28 51.22 51.25 6.1K
12:02 51.23 51.23 51.23 51.23 0.3K
12:03 51.21 51.22 51.20 51.20 3.2K
12:04 51.18 51.18 51.17 51.17 1.3K
12:05 51.17 51.17 51.17 51.17 1.1K
12:06 51.17 51.17 51.15 51.15 3.7K
12:07 51.16 51.16 51.10 51.10 3.4K
12:08 51.11 51.11 51.10 51.10 2.9K
12:09 51.09 51.10 51.04 51.04 2.3K
12:10 51.06 51.06 51.05 51.05 1.4K
12:11 51.06 51.12 51.06 51.12 8.6K
12:12 51.15 51.17 51.15 51.15 1.1K
12:13 51.17 51.17 51.15 51.16 2.9K
12:14 51.13 51.13 51.13 51.13 0.9K
12:15 51.12 51.12 51.12 51.12 1.2K
12:16 51.07 51.07 51.07 51.07 2.1K
12:17 51.06 51.07 51.06 51.07 4.2K
12:18 51.07 51.08 51.06 51.06 4.4K
12:19 51.06 51.08 51.06 51.08 1.5K
12:20 51.07 51.07 51.07 51.07 0.3K
12:21 51.06 51.09 51.06 51.09 2.0K
12:22 51.09 51.14 51.09 51.14 7.7K
12:23 51.14 51.21 51.14 51.19 3.2K
12:24 51.21 51.21 51.16 51.16 2.2K
12:25 51.17 51.20 51.17 51.20 0.7K
12:26 51.22 51.22 51.22 51.22 2.5K
12:27 51.23 51.23 51.23 51.23 1.1K
12:28 51.24 51.24 51.23 51.23 4.0K
12:29 51.25 51.25 51.23 51.23 0.5K
12:30 51.23 51.23 51.17 51.17 4.8K
12:31 51.13 51.13 50.95 51.07 44.1K
12:32 51.06 51.06 50.93 50.93 5.5K
12:33 50.92 50.92 50.92 50.92 2.2K
12:34 50.90 50.90 50.90 50.90 7.0K
12:35 50.90 50.93 50.90 50.93 4.7K
12:36 50.93 50.93 50.90 50.92 4.1K
12:37 50.93 50.93 50.92 50.92 1.6K
12:38 50.93 50.95 50.93 50.95 1.9K
12:39 50.97 50.97 50.88 50.88 6.2K
12:40 50.90 50.90 50.88 50.88 2.8K
12:41 50.88 50.88 50.79 50.80 40.4K
12:42 50.79 50.79 50.79 50.79 1.3K
12:43 50.79 50.79 50.79 50.79 0.4K
12:44 50.79 50.85 50.79 50.85 3.5K
12:45 50.87 50.87 50.86 50.86 2.2K
12:46 50.82 50.84 50.82 50.84 2.0K
12:47 50.92 50.96 50.92 50.96 11.4K
12:48 50.94 50.97 50.94 50.97 0.6K
12:49 50.95 50.97 50.95 50.97 3.9K
12:50 51.02 51.02 50.98 50.98 1.9K
12:51 50.98 50.99 50.97 50.98 3.6K
12:52 51.00 51.01 51.00 51.00 4.6K
12:53 51.01 51.03 51.01 51.03 1.1K
12:54 51.01 51.01 51.01 51.01 2.6K
12:55 51.03 51.03 50.99 50.99 8.1K
12:57 50.97 50.97 50.97 50.97 0.4K
12:58 50.98 50.98 50.96 50.97 1.5K
12:59 50.98 50.98 50.98 50.98 5.9K
13:00 50.99 50.99 50.99 50.99 0.5K
13:01 50.99 51.06 50.99 51.06 2.9K
13:02 51.06 51.06 51.02 51.02 3.9K
13:03 51.02 51.06 51.02 51.06 1.8K
13:04 51.00 51.00 50.98 50.98 3.0K
13:05 51.01 51.01 51.01 51.01 0.7K
13:06 50.98 50.98 50.98 50.98 1.1K
13:07 50.98 50.99 50.95 50.99 0.8K
13:08 50.98 50.98 50.98 50.98 0.6K
13:09 51.00 51.01 50.98 51.00 10.3K
13:10 51.01 51.10 51.01 51.08 2.6K
13:11 51.06 51.09 51.06 51.09 4.2K
13:12 51.09 51.09 51.09 51.09 0.3K
13:13 51.09 51.09 51.05 51.08 1.5K
13:14 51.08 51.16 51.08 51.16 1.5K
13:15 51.16 51.16 51.14 51.15 0.6K
13:16 51.17 51.17 51.13 51.13 3.3K
13:17 51.17 51.17 51.15 51.15 1.5K
13:18 51.16 51.17 51.15 51.17 5.7K
13:19 51.14 51.15 51.14 51.14 2.9K
13:20 51.14 51.15 51.14 51.15 45.1K
13:21 51.16 51.16 51.16 51.16 0.2K
13:22 51.16 51.16 51.14 51.14 3.7K
13:23 51.17 51.23 51.16 51.23 4.1K
13:24 51.22 51.22 51.19 51.19 2.7K
13:25 51.19 51.20 51.19 51.20 0.3K
13:26 51.20 51.20 51.15 51.15 5.7K
13:27 51.14 51.14 51.10 51.12 1.1K
13:28 51.11 51.11 51.11 51.11 1.7K
13:29 51.10 51.10 51.10 51.10 0.6K
13:30 51.08 51.10 51.00 51.04 42.2K
13:31 51.05 51.11 51.05 51.11 6.7K
13:32 51.12 51.20 51.12 51.20 2.9K
13:33 51.20 51.20 51.20 51.20 0.5K
13:34 51.17 51.17 51.17 51.17 6.5K
13:35 51.18 51.21 51.18 51.21 5.6K
13:36 51.20 51.24 51.20 51.20 5.3K
13:37 51.21 51.21 51.21 51.21 0.6K
13:38 51.19 51.22 51.19 51.21 3.8K
13:39 51.20 51.24 51.20 51.23 3.3K
13:40 51.24 51.25 51.22 51.25 11.1K
13:41 51.24 51.25 51.24 51.25 2.8K
13:42 51.24 51.25 51.24 51.25 0.5K
13:43 51.23 51.24 51.17 51.18 14.2K
13:44 51.21 51.21 51.21 51.21 3.7K
13:45 51.20 51.20 51.19 51.19 12.3K
13:46 51.23 51.23 51.22 51.22 0.6K
13:47 51.22 51.22 51.22 51.22 0.7K
13:48 51.22 51.23 51.22 51.22 4.6K
13:49 51.22 51.22 51.10 51.16 25.2K
13:50 51.16 51.21 51.16 51.21 4.0K
13:51 51.21 51.21 51.19 51.19 0.8K
13:52 51.21 51.21 51.21 51.21 0.3K
13:53 51.21 51.21 51.21 51.21 2.0K
13:54 51.21 51.23 51.20 51.20 3.9K
13:55 51.19 51.19 51.13 51.13 3.7K
13:56 51.16 51.16 51.16 51.16 1.0K
13:58 51.18 51.18 51.16 51.18 3.3K
13:59 51.20 51.25 51.19 51.25 8.6K
14:00 51.25 51.25 51.18 51.20 9.5K
14:01 51.21 51.23 51.21 51.23 19.2K
14:02 51.24 51.24 51.21 51.21 6.4K
14:03 51.21 51.21 51.20 51.21 1.2K
14:04 51.21 51.21 51.18 51.19 4.1K
14:05 51.17 51.20 51.17 51.20 4.1K
14:06 51.19 51.22 51.19 51.20 7.3K
14:07 51.21 51.21 51.21 51.21 0.6K
14:08 51.22 51.23 51.20 51.23 6.3K
14:09 51.21 51.21 51.19 51.20 2.5K
14:10 51.20 51.21 51.20 51.20 4.3K
14:11 51.19 51.20 51.19 51.20 2.2K
14:12 51.21 51.21 51.21 51.21 1.8K
14:13 51.22 51.23 51.21 51.21 6.3K
14:14 51.22 51.22 51.20 51.20 2.0K
14:15 51.19 51.19 51.07 51.07 6.9K
14:16 51.08 51.09 51.08 51.09 1.7K
14:17 51.08 51.11 51.08 51.10 3.6K
14:18 51.10 51.10 51.09 51.09 14.1K
14:19 51.09 51.09 51.09 51.09 0.2K
14:20 51.10 51.13 51.10 51.13 7.2K
14:21 51.14 51.14 51.12 51.12 2.0K
14:22 51.13 51.13 51.13 51.13 0.1K
14:23 51.15 51.15 51.15 51.15 2.7K
14:24 51.15 51.16 51.15 51.16 4.8K
14:25 51.14 51.15 51.14 51.15 2.0K
14:27 51.15 51.15 51.15 51.15 2.1K
14:28 51.16 51.17 51.16 51.17 3.7K
14:29 51.17 51.18 51.16 51.18 4.0K
14:31 51.18 51.18 51.17 51.17 4.3K
14:32 51.18 51.20 51.18 51.20 2.8K
14:33 51.22 51.22 51.20 51.20 3.8K
14:34 51.21 51.21 51.21 51.21 0.6K
14:35 51.21 51.22 51.21 51.22 1.6K
14:36 51.22 51.22 51.22 51.22 0.2K
14:37 51.22 51.22 51.20 51.20 3.6K
14:38 51.20 51.20 51.20 51.20 0.8K
14:39 51.19 51.20 51.19 51.20 8.9K
14:40 51.19 51.19 51.16 51.16 3.2K
14:41 51.16 51.17 51.16 51.17 0.8K
14:42 51.14 51.16 51.14 51.16 4.5K
14:43 51.16 51.16 51.16 51.16 3.0K
14:44 51.17 51.17 51.16 51.16 3.8K
14:46 51.16 51.16 51.16 51.16 0.6K
14:47 51.14 51.15 51.14 51.14 6.1K
14:48 51.14 51.14 51.14 51.14 2.0K
14:49 51.13 51.13 51.12 51.12 4.0K
14:51 51.13 51.13 51.09 51.09 3.0K
14:52 51.11 51.13 51.11 51.13 2.2K
14:53 51.10 51.10 51.10 51.10 0.2K
14:54 51.12 51.12 51.10 51.10 5.6K
14:56 51.10 51.10 51.10 51.10 1.9K
14:57 51.10 51.12 51.10 51.12 2.3K
14:58 51.12 51.12 51.11 51.11 5.0K
14:59 51.11 51.12 51.11 51.12 6.2K
15:00 51.10 51.14 51.09 51.14 6.8K
15:01 51.18 51.18 51.18 51.18 1.4K
15:02 51.19 51.20 51.19 51.20 3.3K
15:03 51.19 51.21 51.18 51.18 4.0K
15:04 51.19 51.20 51.19 51.20 2.3K
15:05 51.21 51.21 51.20 51.20 1.7K
15:07 51.20 51.20 51.20 51.20 10.8K
15:08 51.20 51.20 51.20 51.20 1.6K
15:09 51.20 51.20 51.19 51.19 4.4K
15:10 51.19 51.19 51.18 51.18 3.4K
15:11 51.19 51.19 51.02 51.02 30.3K
15:12 50.99 51.00 50.96 50.96 23.7K
15:13 50.96 50.96 50.96 50.96 1.9K
15:14 50.95 50.96 50.94 50.96 11.8K
15:15 50.96 50.97 50.94 50.96 2.1K
15:16 50.95 50.97 50.95 50.96 21.4K
15:17 50.98 50.98 50.96 50.96 5.7K
15:18 50.95 50.96 50.95 50.96 8.9K
15:19 50.96 51.00 50.95 50.98 13.7K
15:20 51.00 51.00 50.98 50.98 1.8K
15:22 51.01 51.01 50.97 50.99 11.1K
15:23 51.00 51.00 50.99 50.99 9.8K
15:24 51.00 51.00 50.98 50.99 1.6K
15:25 50.99 51.00 50.99 50.99 8.2K
15:26 50.99 50.99 50.99 50.99 0.8K
15:27 50.98 50.98 50.97 50.97 5.5K
15:28 50.97 51.01 50.97 51.01 12.3K
15:29 51.03 51.03 51.02 51.02 0.6K
15:30 51.01 51.05 51.01 51.04 8.1K
15:31 51.05 51.06 51.04 51.04 6.1K
15:32 51.03 51.05 51.03 51.03 2.5K
15:33 51.03 51.05 51.01 51.03 3.3K
15:34 51.01 51.03 51.01 51.01 18.4K
15:35 51.01 51.01 51.01 51.01 4.4K
15:36 51.00 51.00 50.90 50.90 38.5K
15:37 50.90 50.90 50.90 50.90 5.2K
15:38 50.87 50.89 50.86 50.89 6.0K
15:39 50.89 50.89 50.80 50.80 29.9K
15:40 50.84 50.85 50.84 50.85 4.7K
15:41 50.84 50.84 50.79 50.82 3.9K
15:42 50.82 50.86 50.82 50.86 6.4K
15:43 50.84 50.85 50.84 50.84 4.5K
15:44 50.84 50.88 50.84 50.87 31.4K
15:45 50.87 50.87 50.86 50.86 13.3K
15:46 50.92 50.94 50.92 50.92 24.8K
15:47 50.92 50.93 50.92 50.93 5.7K
15:48 50.93 50.93 50.90 50.90 4.5K
15:49 50.88 50.89 50.83 50.83 15.6K
15:50 50.83 50.85 50.81 50.84 18.7K
15:51 50.83 50.86 50.82 50.82 11.3K
15:52 50.82 50.84 50.81 50.82 10.0K
15:53 50.83 50.84 50.82 50.82 12.2K
15:54 50.81 50.83 50.80 50.80 18.7K
15:55 50.79 50.83 50.77 50.83 16.2K
15:56 50.83 50.83 50.77 50.79 19.6K
15:57 50.77 50.80 50.76 50.77 33.1K
15:58 50.78 50.86 50.77 50.86 37.6K
15:59 50.86 50.87 50.81 50.86 141.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available