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 51.17 51.17 51.17 51.17 13.0K
09:31 51.23 51.23 51.01 51.13 6.0K
09:32 51.02 51.13 51.02 51.13 2.0K
09:33 51.20 51.21 51.15 51.15 1.9K
09:34 51.15 51.21 51.15 51.21 3.9K
09:35 51.11 51.11 51.11 51.11 0.3K
09:36 51.17 51.25 51.17 51.25 4.0K
09:37 51.39 51.39 51.11 51.11 17.9K
09:38 51.16 51.22 51.06 51.12 3.1K
09:39 51.11 51.11 51.11 51.11 1.9K
09:41 51.22 51.27 51.22 51.23 5.7K
09:42 51.23 51.41 51.23 51.41 4.8K
09:43 51.48 51.49 51.48 51.49 1.4K
09:44 51.48 51.48 51.40 51.40 1.8K
09:45 51.42 51.52 51.36 51.46 3.5K
09:46 51.40 51.53 51.40 51.48 1.6K
09:47 51.43 51.64 51.43 51.53 13.6K
09:48 51.59 51.63 51.55 51.60 5.3K
09:49 51.60 51.78 51.60 51.78 8.7K
09:50 51.78 51.78 51.68 51.72 17.5K
09:51 51.72 51.72 51.71 51.72 13.8K
09:52 51.67 51.71 51.67 51.71 13.6K
09:53 51.67 51.72 51.60 51.67 6.2K
09:54 51.65 51.65 51.58 51.58 0.6K
09:55 51.67 51.79 51.67 51.76 7.4K
09:56 51.73 51.77 51.73 51.77 13.1K
09:57 51.78 51.81 51.72 51.78 6.5K
09:58 51.73 51.75 51.68 51.68 6.2K
09:59 51.70 51.72 51.66 51.72 2.2K
10:00 51.71 51.71 51.70 51.70 4.3K
10:01 51.73 51.73 51.59 51.63 7.4K
10:02 51.58 51.58 51.58 51.58 5.7K
10:03 51.59 51.59 51.53 51.53 8.8K
10:04 51.47 51.53 51.43 51.43 5.1K
10:05 51.50 51.51 51.47 51.49 3.4K
10:06 51.56 51.56 51.50 51.50 0.7K
10:07 51.47 51.48 51.45 51.48 3.6K
10:08 51.44 51.46 51.44 51.46 1.1K
10:09 51.44 51.46 51.44 51.46 2.9K
10:10 51.45 51.50 51.45 51.49 2.0K
10:11 51.50 51.50 51.49 51.49 1.3K
10:12 51.48 51.51 51.48 51.50 3.4K
10:13 51.51 51.55 51.50 51.55 6.2K
10:14 51.53 51.53 51.48 51.49 4.1K
10:15 51.48 51.50 51.48 51.50 14.2K
10:17 51.41 51.41 51.39 51.39 7.1K
10:18 51.38 51.42 51.38 51.42 2.2K
10:19 51.43 51.43 51.38 51.39 3.4K
10:20 51.42 51.42 51.42 51.42 2.3K
10:22 51.44 51.44 51.35 51.35 1.1K
10:23 51.40 51.42 51.40 51.42 0.7K
10:24 51.40 51.43 51.35 51.43 2.1K
10:25 51.40 51.40 51.40 51.40 12.7K
10:26 51.40 51.48 51.40 51.46 19.3K
10:27 51.49 51.49 51.49 51.49 2.6K
10:28 51.45 51.45 51.45 51.45 2.0K
10:29 51.39 51.39 51.39 51.39 2.3K
10:30 51.38 51.46 51.38 51.46 3.9K
10:31 51.46 51.46 51.46 51.46 0.2K
10:32 51.46 51.46 51.46 51.46 0.9K
10:33 51.46 51.46 51.40 51.40 1.8K
10:34 51.44 51.44 51.38 51.40 2.4K
10:35 51.46 51.46 51.42 51.44 2.2K
10:36 51.47 51.47 51.46 51.46 1.8K
10:37 51.43 51.46 51.43 51.46 1.2K
10:38 51.47 51.50 51.47 51.48 4.3K
10:39 51.50 51.50 51.46 51.47 3.0K
10:40 51.47 51.49 51.47 51.48 5.6K
10:41 51.48 51.50 51.48 51.48 5.9K
10:42 51.49 51.50 51.48 51.48 4.2K
10:43 51.45 51.49 51.45 51.49 1.4K
10:44 51.47 51.47 51.47 51.47 1.0K
10:45 51.47 51.49 51.46 51.46 2.1K
10:46 51.46 51.51 51.46 51.51 3.2K
10:47 51.51 51.52 51.51 51.52 1.3K
10:48 51.52 51.52 51.46 51.49 6.9K
10:49 51.50 51.50 51.50 51.50 0.3K
10:50 51.47 51.51 51.47 51.51 1.0K
10:51 51.48 51.51 51.45 51.45 2.8K
10:52 51.46 51.46 51.46 51.46 0.5K
10:53 51.49 51.49 51.46 51.46 3.0K
10:54 51.49 51.51 51.46 51.51 4.3K
10:55 51.44 51.53 51.44 51.53 3.7K
10:56 51.52 51.53 51.48 51.53 1.1K
10:57 51.53 51.57 51.53 51.57 11.5K
10:58 51.57 51.58 51.57 51.57 4.8K
10:59 51.55 51.55 51.55 51.55 2.6K
11:00 51.56 51.56 51.56 51.56 0.8K
11:01 51.52 51.55 51.52 51.53 1.6K
11:02 51.55 51.55 51.55 51.55 0.7K
11:03 51.55 51.55 51.53 51.53 2.9K
11:04 51.56 51.56 51.55 51.55 1.0K
11:05 51.53 51.53 51.46 51.47 11.7K
11:06 51.48 51.48 51.47 51.47 11.8K
11:07 51.47 51.50 51.47 51.50 8.8K
11:08 51.50 51.51 51.50 51.51 2.3K
11:09 51.51 51.51 51.51 51.51 0.4K
11:10 51.50 51.50 51.50 51.50 1.1K
11:11 51.49 51.53 51.45 51.53 66.2K
11:12 51.57 51.60 51.57 51.57 3.9K
11:13 51.56 51.56 51.56 51.56 0.3K
11:14 51.58 51.59 51.58 51.59 1.4K
11:15 51.58 51.58 51.51 51.51 1.8K
11:16 51.50 51.50 51.50 51.50 0.3K
11:17 51.49 51.50 51.49 51.50 2.4K
11:18 51.50 51.51 51.50 51.51 2.1K
11:19 51.53 51.53 51.53 51.53 1.2K
11:20 51.53 51.55 51.52 51.54 7.2K
11:21 51.55 51.56 51.55 51.56 0.8K
11:22 51.56 51.62 51.56 51.59 14.1K
11:23 51.58 51.58 51.58 51.58 0.5K
11:24 51.58 51.58 51.58 51.58 0.9K
11:25 51.59 51.60 51.59 51.60 1.0K
11:26 51.59 51.59 51.59 51.59 0.2K
11:27 51.59 51.59 51.59 51.59 0.8K
11:28 51.59 51.62 51.59 51.62 3.4K
11:29 51.63 51.65 51.62 51.65 0.9K
11:30 51.63 51.65 51.63 51.65 1.9K
11:31 51.67 51.70 51.66 51.70 2.7K
11:32 51.74 51.80 51.74 51.80 8.1K
11:33 51.80 51.83 51.80 51.83 0.7K
11:34 51.82 51.85 51.82 51.85 8.5K
11:35 51.84 51.90 51.82 51.88 5.5K
11:36 51.88 51.88 51.84 51.84 6.8K
11:37 51.80 51.80 51.80 51.80 1.1K
11:38 51.80 51.80 51.77 51.78 8.3K
11:39 51.81 51.81 51.81 51.81 0.7K
11:40 51.83 51.83 51.80 51.80 4.3K
11:41 51.79 51.90 51.79 51.90 5.9K
11:42 51.90 51.90 51.90 51.90 4.4K
11:43 51.93 51.93 51.93 51.93 7.4K
11:44 51.96 51.98 51.96 51.98 1.0K
11:45 51.99 51.99 51.99 51.99 1.7K
11:46 51.98 51.98 51.97 51.98 18.5K
11:47 51.96 51.96 51.96 51.96 17.1K
11:48 51.95 51.95 51.93 51.93 4.4K
11:50 51.95 51.97 51.95 51.97 1.9K
11:51 51.99 51.99 51.97 51.97 1.7K
11:52 51.96 51.96 51.90 51.90 2.9K
11:53 51.91 51.91 51.90 51.90 2.1K
11:54 51.87 51.87 51.87 51.87 1.2K
11:55 51.86 51.88 51.81 51.81 5.1K
11:56 51.81 51.81 51.77 51.77 0.2K
11:57 51.77 51.81 51.76 51.76 2.3K
11:58 51.75 51.75 51.75 51.75 3.6K
11:59 51.76 51.76 51.71 51.76 1.8K
12:00 51.75 51.75 51.75 51.75 1.0K
12:01 51.75 51.79 51.75 51.79 3.2K
12:02 51.75 51.75 51.73 51.74 4.7K
12:03 51.80 51.80 51.80 51.80 6.8K
12:04 51.76 51.76 51.76 51.76 0.7K
12:05 51.78 51.83 51.78 51.80 2.8K
12:06 51.81 51.81 51.80 51.80 0.9K
12:07 51.81 51.81 51.78 51.79 1.9K
12:08 51.79 51.79 51.79 51.79 0.3K
12:09 51.78 51.79 51.78 51.78 2.6K
12:10 51.76 51.78 51.76 51.78 1.3K
12:11 51.78 51.78 51.76 51.76 2.5K
12:12 51.76 51.77 51.76 51.77 1.6K
12:13 51.75 51.75 51.74 51.74 4.6K
12:14 51.73 51.73 51.73 51.73 0.7K
12:15 51.77 51.78 51.77 51.78 1.7K
12:16 51.79 51.79 51.78 51.78 1.7K
12:17 51.77 51.80 51.77 51.79 2.7K
12:18 51.81 51.81 51.81 51.81 1.3K
12:19 51.85 51.86 51.85 51.86 1.0K
12:20 51.86 51.86 51.86 51.86 0.7K
12:21 51.82 51.82 51.82 51.82 3.7K
12:22 51.83 51.83 51.83 51.83 0.9K
12:23 51.85 51.86 51.85 51.86 1.2K
12:25 51.87 51.88 51.87 51.88 1.2K
12:26 51.86 51.88 51.86 51.88 1.3K
12:27 51.87 51.87 51.85 51.85 0.7K
12:28 51.89 51.89 51.87 51.89 1.5K
12:29 51.87 51.87 51.86 51.86 4.2K
12:30 51.86 51.86 51.86 51.86 0.8K
12:31 51.87 51.87 51.86 51.86 1.4K
12:33 51.87 51.88 51.87 51.88 1.6K
12:34 51.87 51.87 51.79 51.79 5.4K
12:35 51.77 51.77 51.77 51.77 0.2K
12:36 51.77 51.77 51.77 51.77 0.7K
12:37 51.77 51.81 51.77 51.78 2.6K
12:38 51.82 51.82 51.79 51.79 1.9K
12:39 51.81 51.81 51.81 51.81 0.9K
12:40 51.81 51.81 51.79 51.79 0.9K
12:41 51.81 51.81 51.81 51.81 2.8K
12:43 51.83 51.84 51.82 51.84 3.1K
12:44 51.85 51.85 51.85 51.85 0.6K
12:45 51.87 51.87 51.87 51.87 1.3K
12:46 51.85 51.85 51.84 51.84 4.2K
12:47 51.78 51.78 51.78 51.78 2.4K
12:50 51.75 51.78 51.75 51.75 14.5K
12:51 51.80 51.80 51.80 51.80 0.7K
12:52 51.81 51.85 51.81 51.85 7.4K
12:53 51.79 51.79 51.78 51.78 5.9K
12:54 51.77 51.79 51.77 51.79 0.7K
12:55 51.79 51.79 51.77 51.77 0.9K
12:56 51.77 51.77 51.77 51.77 1.0K
12:57 51.78 51.78 51.77 51.78 0.7K
12:58 51.79 51.80 51.79 51.79 4.0K
12:59 51.79 51.80 51.79 51.80 0.5K
13:00 51.79 51.79 51.79 51.79 1.6K
13:01 51.81 51.81 51.81 51.81 0.3K
13:02 51.80 51.80 51.78 51.78 3.7K
13:03 51.76 51.76 51.69 51.70 2.8K
13:04 51.69 51.70 51.69 51.70 2.5K
13:05 51.67 51.69 51.67 51.69 4.2K
13:06 51.70 51.72 51.70 51.71 2.2K
13:07 51.72 51.72 51.72 51.72 0.4K
13:08 51.72 51.72 51.72 51.72 0.5K
13:09 51.70 51.70 51.70 51.70 3.7K
13:10 51.66 51.67 51.66 51.67 0.9K
13:11 51.65 51.69 51.65 51.69 5.0K
13:13 51.68 51.68 51.68 51.68 0.6K
13:14 51.69 51.69 51.68 51.68 1.0K
13:15 51.66 51.66 51.66 51.66 3.3K
13:16 51.60 51.60 51.60 51.60 0.2K
13:17 51.61 51.61 51.59 51.59 1.5K
13:18 51.61 51.61 51.61 51.61 0.9K
13:19 51.59 51.60 51.59 51.59 5.5K
13:20 51.59 51.59 51.59 51.59 0.1K
13:21 51.59 51.59 51.57 51.57 1.3K
13:22 51.56 51.56 51.56 51.56 1.6K
13:23 51.55 51.55 51.54 51.54 1.3K
13:25 51.54 51.55 51.53 51.55 1.9K
13:26 51.53 51.53 51.53 51.53 1.6K
13:27 51.54 51.54 51.54 51.54 3.1K
13:28 51.55 51.55 51.54 51.54 2.1K
13:29 51.53 51.55 51.50 51.51 3.1K
13:30 51.50 51.50 51.50 51.50 1.2K
13:31 51.50 51.52 51.50 51.52 4.0K
13:32 51.52 51.52 51.47 51.48 6.8K
13:34 51.44 51.44 51.43 51.43 2.0K
13:36 51.42 51.42 51.36 51.38 15.6K
13:37 51.40 51.40 51.40 51.40 1.6K
13:38 51.41 51.41 51.40 51.40 1.2K
13:39 51.41 51.41 51.41 51.41 0.3K
13:40 51.40 51.42 51.39 51.39 4.3K
13:41 51.39 51.39 51.37 51.37 1.7K
13:42 51.34 51.34 51.31 51.31 8.9K
13:43 51.32 51.33 51.29 51.29 4.4K
13:44 51.29 51.29 51.24 51.28 11.1K
13:46 51.28 51.28 51.22 51.22 3.6K
13:47 51.23 51.26 51.23 51.26 19.0K
13:48 51.26 51.26 51.26 51.26 1.3K
13:49 51.27 51.27 51.22 51.23 3.4K
13:50 51.23 51.24 51.23 51.24 3.0K
13:52 51.23 51.24 51.22 51.23 5.3K
13:53 51.20 51.20 51.20 51.20 0.2K
13:54 51.19 51.19 51.18 51.18 6.9K
13:55 51.15 51.17 51.13 51.13 1.2K
13:56 51.13 51.16 51.12 51.12 1.3K
13:57 51.16 51.17 51.14 51.14 2.7K
13:58 51.18 51.18 51.15 51.15 1.7K
13:59 51.17 51.17 51.17 51.17 1.9K
14:00 51.16 51.16 51.16 51.16 0.8K
14:01 51.16 51.19 51.16 51.19 8.3K
14:02 51.15 51.15 51.15 51.15 1.1K
14:03 51.14 51.14 51.12 51.13 7.0K
14:04 51.10 51.11 51.08 51.08 22.2K
14:05 51.06 51.07 51.06 51.07 2.6K
14:06 51.07 51.16 51.07 51.16 9.1K
14:07 51.16 51.16 51.15 51.15 2.0K
14:08 51.16 51.16 51.16 51.16 0.8K
14:09 51.22 51.22 51.10 51.10 11.0K
14:10 51.10 51.13 51.09 51.09 2.4K
14:11 51.13 51.13 51.13 51.13 3.8K
14:12 51.19 51.23 51.19 51.23 5.3K
14:13 51.20 51.23 51.20 51.23 0.6K
14:14 51.20 51.20 51.17 51.17 3.6K
14:15 51.18 51.18 51.18 51.18 2.4K
14:16 51.20 51.20 51.20 51.20 1.4K
14:18 51.20 51.21 51.19 51.19 5.8K
14:20 51.15 51.15 51.14 51.14 0.9K
14:21 51.11 51.11 51.10 51.10 2.8K
14:22 51.12 51.12 51.12 51.12 2.2K
14:23 51.12 51.12 51.12 51.12 1.4K
14:24 51.12 51.12 51.12 51.12 0.6K
14:26 51.12 51.12 51.06 51.06 5.6K
14:27 51.12 51.12 51.08 51.08 2.0K
14:28 51.10 51.10 51.10 51.10 4.6K
14:29 51.10 51.10 51.10 51.10 0.7K
14:30 51.11 51.11 51.08 51.11 6.9K
14:31 51.11 51.18 51.11 51.18 4.5K
14:32 51.16 51.19 51.16 51.19 2.6K
14:33 51.17 51.17 51.13 51.15 4.2K
14:35 51.14 51.14 51.14 51.14 0.4K
14:36 51.11 51.11 51.08 51.08 3.1K
14:37 51.08 51.08 51.08 51.08 3.1K
14:38 51.08 51.08 51.08 51.08 0.8K
14:39 51.08 51.08 51.07 51.07 3.7K
14:41 51.07 51.07 51.07 51.07 2.9K
14:42 51.09 51.12 51.09 51.12 21.5K
14:43 51.12 51.13 51.12 51.13 2.5K
14:44 51.10 51.10 51.10 51.10 2.1K
14:45 51.12 51.12 51.12 51.12 0.6K
14:46 51.11 51.12 51.11 51.12 2.4K
14:47 51.12 51.12 51.08 51.08 4.0K
14:48 51.10 51.10 51.09 51.09 0.8K
14:49 51.08 51.09 51.08 51.08 2.4K
14:50 51.08 51.12 51.08 51.12 7.2K
14:51 51.12 51.13 51.12 51.13 2.5K
14:52 51.13 51.15 51.13 51.13 4.6K
14:53 51.16 51.18 51.16 51.18 3.3K
14:54 51.20 51.20 51.20 51.20 0.6K
14:55 51.20 51.22 51.18 51.22 1.5K
14:56 51.21 51.22 51.21 51.22 1.1K
14:57 51.19 51.19 51.19 51.19 3.0K
14:58 51.17 51.17 51.17 51.17 1.4K
14:59 51.17 51.17 51.17 51.17 0.4K
15:00 51.17 51.17 51.17 51.17 2.5K
15:01 51.17 51.19 51.17 51.19 3.4K
15:02 51.19 51.19 51.17 51.17 2.5K
15:03 51.17 51.20 51.17 51.19 9.9K
15:04 51.21 51.21 51.20 51.20 1.9K
15:05 51.21 51.21 51.21 51.21 1.3K
15:06 51.16 51.21 51.11 51.20 29.3K
15:07 51.20 51.20 51.20 51.20 0.4K
15:08 51.24 51.28 51.24 51.28 17.1K
15:09 51.28 51.28 51.25 51.25 3.9K
15:10 51.27 51.27 51.25 51.25 4.9K
15:11 51.23 51.23 51.19 51.19 1.6K
15:12 51.19 51.19 51.18 51.19 2.5K
15:13 51.18 51.20 51.17 51.20 1.0K
15:14 51.20 51.21 51.18 51.21 1.3K
15:15 51.18 51.18 51.18 51.18 3.3K
15:16 51.19 51.19 51.16 51.16 6.6K
15:17 51.14 51.14 51.14 51.14 4.4K
15:18 51.15 51.17 51.15 51.17 14.2K
15:19 51.18 51.18 51.16 51.16 1.8K
15:20 51.15 51.15 51.15 51.15 0.4K
15:21 51.14 51.17 51.14 51.17 1.4K
15:22 51.17 51.17 51.17 51.17 0.1K
15:23 51.16 51.16 51.15 51.15 4.6K
15:24 51.14 51.16 51.14 51.16 5.3K
15:25 51.15 51.15 51.15 51.15 0.9K
15:26 51.14 51.14 51.11 51.11 1.7K
15:27 51.12 51.13 51.12 51.13 7.4K
15:29 51.11 51.11 51.10 51.11 10.9K
15:30 51.14 51.14 51.14 51.14 1.7K
15:31 51.15 51.15 51.13 51.13 3.1K
15:32 51.16 51.17 51.14 51.14 6.5K
15:34 51.12 51.12 51.09 51.10 2.5K
15:35 51.08 51.10 51.08 51.10 2.8K
15:36 51.09 51.09 51.09 51.09 1.7K
15:38 51.06 51.06 51.04 51.05 8.4K
15:39 51.06 51.06 51.05 51.06 4.1K
15:40 51.05 51.07 51.05 51.07 6.9K
15:41 51.09 51.09 51.07 51.07 5.8K
15:42 51.06 51.07 51.05 51.07 1.9K
15:43 51.15 51.18 51.15 51.15 8.3K
15:44 51.15 51.17 51.15 51.17 1.4K
15:45 51.17 51.17 51.13 51.16 7.8K
15:46 51.15 51.17 51.15 51.17 1.5K
15:47 51.17 51.19 51.17 51.19 3.1K
15:48 51.19 51.22 51.18 51.22 4.9K
15:49 51.19 51.19 51.16 51.16 5.9K
15:50 51.15 51.17 51.15 51.17 7.5K
15:51 51.16 51.17 51.16 51.17 9.4K
15:52 51.18 51.18 51.18 51.18 0.9K
15:53 51.20 51.23 51.20 51.23 7.5K
15:54 51.23 51.24 51.23 51.24 4.7K
15:55 51.24 51.26 51.22 51.24 14.3K
15:56 51.24 51.25 51.23 51.24 8.0K
15:57 51.25 51.30 51.24 51.24 35.6K
15:58 51.25 51.25 51.19 51.20 27.6K
15:59 51.31 51.31 51.26 51.31 191.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available