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 51.70 51.70 51.70 51.70 18.0K
09:31 51.51 51.51 51.48 51.48 1.8K
09:32 51.60 51.60 51.60 51.60 1.4K
09:33 51.59 51.69 51.59 51.69 6.8K
09:34 51.68 51.78 51.68 51.78 4.2K
09:36 51.81 52.00 51.81 52.00 5.8K
09:37 51.92 51.92 51.90 51.90 13.3K
09:38 51.90 51.90 51.86 51.86 11.7K
09:39 51.87 51.87 51.86 51.86 1.5K
09:40 51.86 51.87 51.86 51.86 3.0K
09:41 51.91 51.91 51.87 51.90 0.7K
09:42 51.87 51.87 51.81 51.81 2.1K
09:43 51.81 51.86 51.81 51.84 1.6K
09:44 51.81 51.83 51.81 51.83 13.3K
09:45 51.83 51.83 51.83 51.83 2.7K
09:46 51.84 51.87 51.84 51.84 0.6K
09:47 51.85 51.88 51.85 51.88 0.6K
09:48 51.89 51.89 51.89 51.89 0.2K
09:49 51.85 51.88 51.85 51.88 0.9K
09:50 51.90 51.95 51.90 51.93 8.1K
09:51 51.93 51.96 51.93 51.96 0.9K
09:52 51.94 51.99 51.94 51.99 17.3K
09:53 51.99 51.99 51.98 51.98 2.4K
09:54 51.92 51.96 51.86 51.86 12.0K
09:55 51.93 51.93 51.91 51.91 1.5K
09:56 51.92 51.92 51.88 51.90 2.0K
09:57 51.89 51.89 51.89 51.89 1.0K
09:59 51.81 51.83 51.81 51.82 0.6K
10:00 51.83 51.85 51.81 51.81 1.3K
10:01 51.83 51.83 51.83 51.83 0.5K
10:02 51.81 51.84 51.81 51.84 3.8K
10:03 51.84 51.84 51.84 51.84 0.6K
10:04 51.86 51.86 51.84 51.84 0.6K
10:05 51.84 51.84 51.80 51.80 4.9K
10:06 51.80 51.83 51.80 51.83 1.5K
10:07 51.84 51.84 51.84 51.84 0.2K
10:08 51.82 51.82 51.82 51.82 0.9K
10:10 51.80 51.86 51.80 51.86 6.2K
10:12 51.85 51.87 51.81 51.85 2.7K
10:13 51.85 51.85 51.85 51.85 0.4K
10:14 51.79 51.81 51.79 51.81 6.8K
10:15 51.79 51.79 51.79 51.79 0.1K
10:16 51.77 51.77 51.74 51.74 9.6K
10:17 51.75 51.75 51.75 51.75 2.7K
10:18 51.71 51.72 51.71 51.72 4.4K
10:19 51.73 51.74 51.71 51.73 3.4K
10:20 51.74 51.75 51.74 51.75 4.6K
10:21 51.73 51.73 51.73 51.73 0.5K
10:22 51.70 51.74 51.70 51.74 0.9K
10:23 51.72 51.72 51.72 51.72 1.7K
10:24 51.72 51.74 51.71 51.74 8.0K
10:25 51.72 51.72 51.68 51.68 6.3K
10:26 51.68 51.69 51.65 51.65 1.0K
10:27 51.65 51.65 51.65 51.65 1.2K
10:28 51.65 51.66 51.65 51.66 1.3K
10:29 51.65 51.65 51.65 51.65 1.1K
10:30 51.61 51.75 51.61 51.75 5.4K
10:31 51.72 51.74 51.72 51.74 2.7K
10:32 51.75 51.76 51.75 51.76 0.7K
10:33 51.76 51.76 51.76 51.76 1.2K
10:34 51.74 51.74 51.72 51.72 0.8K
10:35 51.72 51.75 51.72 51.73 1.3K
10:36 51.74 51.80 51.74 51.78 2.7K
10:37 51.77 51.77 51.77 51.77 2.3K
10:38 51.77 51.77 51.77 51.77 1.0K
10:39 51.76 51.76 51.76 51.76 0.1K
10:40 51.75 51.75 51.72 51.72 4.7K
10:41 51.70 51.76 51.70 51.76 6.5K
10:42 51.76 51.79 51.76 51.79 1.9K
10:43 51.79 51.83 51.79 51.83 3.7K
10:44 51.76 51.79 51.76 51.79 1.5K
10:45 51.77 51.77 51.77 51.77 0.6K
10:46 51.80 51.80 51.80 51.80 2.3K
10:47 51.77 51.78 51.76 51.76 2.7K
10:48 51.75 51.77 51.75 51.77 2.3K
10:50 51.76 51.78 51.76 51.78 2.5K
10:51 51.77 51.77 51.77 51.77 0.2K
10:52 51.77 51.78 51.77 51.78 1.7K
10:53 51.78 51.78 51.78 51.78 0.3K
10:54 51.74 51.75 51.74 51.75 1.5K
10:55 51.72 51.72 51.72 51.72 0.8K
10:56 51.71 51.71 51.69 51.69 5.4K
10:59 51.75 51.75 51.72 51.72 2.1K
11:00 51.70 51.74 51.70 51.74 0.9K
11:01 51.74 51.76 51.74 51.76 1.1K
11:04 51.73 51.73 51.73 51.73 1.5K
11:05 51.75 51.75 51.75 51.75 1.1K
11:06 51.75 51.75 51.75 51.75 1.0K
11:07 51.78 51.78 51.75 51.75 2.3K
11:08 51.77 51.77 51.73 51.73 2.0K
11:09 51.72 51.72 51.71 51.71 3.6K
11:10 51.72 51.72 51.72 51.72 2.0K
11:12 51.75 51.75 51.74 51.74 2.2K
11:13 51.74 51.74 51.74 51.74 0.2K
11:14 51.74 51.74 51.73 51.73 0.8K
11:15 51.73 51.78 51.71 51.78 5.9K
11:16 51.79 51.79 51.79 51.79 0.4K
11:17 51.77 51.78 51.77 51.77 1.4K
11:19 51.75 51.75 51.75 51.75 0.8K
11:20 51.76 51.76 51.71 51.75 3.3K
11:22 51.77 51.77 51.77 51.77 0.1K
11:23 51.78 51.78 51.78 51.78 0.5K
11:24 51.75 51.75 51.71 51.73 0.8K
11:25 51.71 51.71 51.63 51.63 10.6K
11:26 51.65 51.65 51.63 51.65 4.0K
11:27 51.65 51.67 51.64 51.65 2.5K
11:28 51.64 51.64 51.64 51.64 0.3K
11:29 51.62 51.62 51.59 51.60 2.3K
11:30 51.56 51.57 51.56 51.57 1.1K
11:31 51.56 51.56 51.55 51.55 11.1K
11:32 51.54 51.54 51.54 51.54 0.1K
11:33 51.54 51.54 51.51 51.51 1.5K
11:34 51.51 51.54 51.48 51.53 13.6K
11:35 51.54 51.54 51.54 51.53 1.7K
11:36 51.54 51.54 51.54 51.54 1.2K
11:37 51.63 51.63 51.59 51.59 3.8K
11:38 51.58 51.59 51.57 51.57 2.0K
11:39 51.59 51.59 51.58 51.58 2.1K
11:40 51.58 51.58 51.58 51.58 0.1K
11:41 51.57 51.57 51.57 51.57 0.5K
11:42 51.58 51.58 51.58 51.58 0.2K
11:43 51.58 51.58 51.56 51.56 1.6K
11:45 51.59 51.59 51.59 51.59 3.3K
11:46 51.60 51.60 51.57 51.57 2.2K
11:49 51.58 51.58 51.54 51.54 2.9K
11:50 51.53 51.53 51.49 51.49 5.2K
11:51 51.49 51.51 51.49 51.51 1.3K
11:52 51.52 51.52 51.52 51.52 3.3K
11:53 51.54 51.57 51.53 51.53 1.4K
11:54 51.57 51.57 51.56 51.56 1.1K
11:55 51.57 51.59 51.56 51.59 0.6K
11:56 51.55 51.55 51.55 51.55 0.2K
11:57 51.59 51.59 51.54 51.54 1.6K
11:58 51.54 51.59 51.54 51.57 1.2K
11:59 51.57 51.59 51.57 51.59 1.5K
12:00 51.59 51.64 51.59 51.64 2.9K
12:01 51.64 51.67 51.64 51.67 1.4K
12:02 51.70 51.70 51.70 51.70 0.2K
12:03 51.66 51.66 51.66 51.66 2.3K
12:04 51.66 51.66 51.66 51.66 0.1K
12:05 51.66 51.70 51.66 51.70 1.1K
12:06 51.67 51.67 51.67 51.67 0.8K
12:08 51.70 51.71 51.63 51.63 0.9K
12:10 51.70 51.70 51.66 51.66 0.4K
12:11 51.63 51.71 51.63 51.63 1.1K
12:12 51.66 51.71 51.66 51.69 1.1K
12:13 51.70 51.72 51.70 51.72 4.0K
12:14 51.70 51.70 51.70 51.70 0.7K
12:15 51.70 51.72 51.69 51.69 1.7K
12:16 51.70 51.71 51.70 51.71 4.2K
12:18 51.72 51.75 51.69 51.75 5.0K
12:19 51.76 51.76 51.76 51.76 5.5K
12:20 51.81 51.81 51.81 51.81 0.4K
12:21 51.78 51.78 51.78 51.78 1.1K
12:22 51.78 51.78 51.78 51.78 0.2K
12:23 51.74 51.74 51.74 51.74 3.8K
12:27 51.73 51.73 51.73 51.73 1.2K
12:28 51.73 51.73 51.73 51.73 0.8K
12:30 51.79 51.79 51.79 51.79 6.5K
12:31 51.77 51.77 51.73 51.73 10.6K
12:32 51.75 51.75 51.75 51.75 0.3K
12:33 51.77 51.77 51.77 51.77 1.3K
12:34 51.76 51.76 51.75 51.75 2.6K
12:35 51.73 51.73 51.73 51.73 0.5K
12:36 51.73 51.73 51.73 51.73 0.7K
12:37 51.70 51.72 51.70 51.72 0.9K
12:38 51.72 51.72 51.72 51.72 1.2K
12:40 51.69 51.73 51.69 51.70 1.0K
12:41 51.68 51.68 51.68 51.68 0.7K
12:42 51.67 51.67 51.67 51.67 4.3K
12:43 51.67 51.67 51.66 51.67 1.3K
12:44 51.68 51.68 51.67 51.67 0.6K
12:45 51.65 51.67 51.65 51.67 11.6K
12:46 51.67 51.67 51.67 51.67 1.7K
12:47 51.65 51.66 51.65 51.66 6.0K
12:48 51.66 51.67 51.66 51.67 4.9K
12:49 51.68 51.70 51.68 51.70 3.2K
12:50 51.71 51.73 51.71 51.73 2.6K
12:51 51.74 51.74 51.73 51.73 1.4K
12:52 51.74 51.77 51.74 51.77 1.1K
12:53 51.77 51.78 51.76 51.76 0.6K
12:54 51.78 51.78 51.71 51.71 1.7K
12:55 51.72 51.74 51.72 51.74 0.6K
12:57 51.74 51.74 51.74 51.74 0.4K
12:58 51.73 51.73 51.73 51.73 1.7K
12:59 51.73 51.73 51.73 51.73 1.1K
13:00 51.72 51.72 51.72 51.72 0.6K
13:01 51.72 51.75 51.72 51.75 6.2K
13:02 51.73 51.73 51.71 51.71 1.6K
13:04 51.61 51.61 51.61 51.61 2.6K
13:06 51.61 51.61 51.61 51.61 1.2K
13:07 51.57 51.59 51.54 51.54 1.2K
13:08 51.57 51.57 51.57 51.57 1.6K
13:09 51.63 51.63 51.63 51.63 2.1K
13:11 51.65 51.65 51.65 51.65 0.3K
13:12 51.64 51.64 51.64 51.64 4.5K
13:14 51.64 51.65 51.62 51.62 2.3K
13:15 51.58 51.58 51.58 51.58 1.8K
13:16 51.56 51.56 51.56 51.56 0.7K
13:18 51.58 51.58 51.55 51.56 1.8K
13:19 51.57 51.57 51.57 51.57 1.1K
13:20 51.57 51.61 51.57 51.61 3.6K
13:22 51.62 51.62 51.62 51.62 1.0K
13:23 51.62 51.64 51.62 51.64 3.2K
13:24 51.62 51.64 51.62 51.64 2.5K
13:25 51.63 51.63 51.62 51.62 1.8K
13:26 51.63 51.63 51.63 51.63 0.2K
13:27 51.61 51.61 51.61 51.61 1.3K
13:28 51.61 51.61 51.61 51.61 0.6K
13:29 51.60 51.60 51.60 51.60 1.8K
13:30 51.60 51.60 51.59 51.60 2.2K
13:31 51.60 51.60 51.60 51.60 0.9K
13:32 51.59 51.59 51.59 51.59 2.0K
13:33 51.59 51.59 51.56 51.57 2.8K
13:34 51.58 51.58 51.57 51.57 2.3K
13:35 51.57 51.57 51.57 51.57 0.8K
13:36 51.55 51.56 51.54 51.54 4.6K
13:37 51.54 51.54 51.51 51.51 2.0K
13:38 51.52 51.52 51.52 51.52 0.6K
13:39 51.52 51.52 51.50 51.50 1.3K
13:40 51.54 51.64 51.54 51.63 6.8K
13:42 51.61 51.62 51.61 51.62 2.7K
13:43 51.65 51.65 51.65 51.65 1.0K
13:44 51.66 51.66 51.66 51.66 1.2K
13:45 51.67 51.67 51.66 51.66 5.5K
13:47 51.67 51.67 51.67 51.67 1.1K
13:48 51.68 51.68 51.68 51.68 0.7K
13:49 51.68 51.69 51.68 51.68 0.7K
13:50 51.69 51.69 51.68 51.68 2.3K
13:51 51.68 51.68 51.67 51.67 1.9K
13:52 51.68 51.70 51.68 51.70 2.1K
13:54 51.71 51.72 51.71 51.72 2.6K
13:55 51.72 51.72 51.72 51.72 1.2K
13:56 51.72 51.74 51.69 51.69 12.1K
13:58 51.75 51.75 51.75 51.75 0.1K
13:59 51.66 51.67 51.66 51.67 1.6K
14:00 51.67 51.67 51.67 51.67 0.2K
14:01 51.65 51.68 51.65 51.68 0.6K
14:02 51.67 51.67 51.67 51.67 0.7K
14:04 51.67 51.69 51.67 51.69 0.5K
14:05 51.67 51.67 51.67 51.67 0.4K
14:06 51.66 51.66 51.66 51.66 1.8K
14:07 51.65 51.65 51.62 51.63 4.5K
14:08 51.60 51.60 51.58 51.60 3.3K
14:09 51.56 51.59 51.56 51.59 0.9K
14:10 51.59 51.59 51.59 51.59 2.2K
14:11 51.59 51.59 51.56 51.59 1.8K
14:12 51.59 51.59 51.58 51.59 2.3K
14:13 51.59 51.62 51.55 51.62 12.3K
14:14 51.56 51.56 51.56 51.56 1.5K
14:15 51.59 51.59 51.59 51.59 0.1K
14:16 51.59 51.60 51.57 51.58 0.7K
14:17 51.58 51.59 51.58 51.59 1.1K
14:18 51.58 51.58 51.58 51.58 0.3K
14:19 51.54 51.54 51.53 51.54 8.8K
14:20 51.56 51.58 51.56 51.56 7.8K
14:21 51.53 51.54 51.53 51.54 1.0K
14:22 51.53 51.57 51.53 51.55 1.2K
14:23 51.52 51.55 51.52 51.52 2.1K
14:24 51.53 51.54 51.53 51.53 1.6K
14:25 51.53 51.53 51.52 51.52 1.2K
14:26 51.51 51.53 51.51 51.53 2.4K
14:27 51.54 51.54 51.53 51.53 2.0K
14:28 51.54 51.54 51.54 51.54 1.9K
14:29 51.55 51.55 51.55 51.55 0.5K
14:30 51.56 51.56 51.55 51.56 4.0K
14:31 51.55 51.55 51.53 51.55 7.2K
14:32 51.55 51.55 51.52 51.52 1.6K
14:34 51.53 51.53 51.53 51.53 2.5K
14:35 51.53 51.53 51.53 51.53 0.7K
14:36 51.51 51.55 51.51 51.55 1.2K
14:37 51.53 51.53 51.51 51.53 1.3K
14:38 51.53 51.55 51.53 51.53 0.8K
14:39 51.53 51.54 51.53 51.53 1.3K
14:40 51.53 51.53 51.53 51.53 1.1K
14:41 51.51 51.54 51.51 51.54 3.9K
14:42 51.54 51.54 51.54 51.54 1.7K
14:43 51.54 51.54 51.54 51.54 0.7K
14:44 51.55 51.55 51.55 51.55 0.2K
14:45 51.54 51.54 51.51 51.51 4.9K
14:46 51.50 51.50 51.50 51.50 2.0K
14:47 51.49 51.50 51.49 51.50 3.4K
14:48 51.49 51.49 51.47 51.47 3.0K
14:49 51.47 51.49 51.47 51.49 4.7K
14:50 51.49 51.49 51.49 51.49 0.7K
14:52 51.49 51.49 51.49 51.49 0.4K
14:53 51.50 51.50 51.48 51.48 4.0K
14:54 51.50 51.50 51.49 51.49 2.4K
14:55 51.47 51.49 51.47 51.49 1.2K
14:56 51.49 51.49 51.47 51.47 2.1K
14:57 51.46 51.48 51.46 51.47 2.4K
14:58 51.45 51.46 51.44 51.44 5.4K
14:59 51.44 51.45 51.44 51.45 4.3K
15:00 51.45 51.47 51.45 51.47 2.3K
15:01 51.51 51.53 51.49 51.52 4.5K
15:02 51.53 51.53 51.53 51.53 8.3K
15:03 51.53 51.53 51.53 51.53 2.9K
15:04 51.52 51.54 51.52 51.54 7.0K
15:05 51.54 51.55 51.54 51.55 5.5K
15:06 51.52 51.52 51.52 51.52 20.0K
15:07 51.50 51.50 51.50 51.50 1.7K
15:09 51.48 51.48 51.48 51.48 0.3K
15:10 51.48 51.51 51.47 51.51 2.2K
15:11 51.51 51.51 51.47 51.47 8.9K
15:12 51.45 51.48 51.45 51.46 3.6K
15:13 51.50 51.50 51.47 51.47 0.4K
15:14 51.49 51.49 51.47 51.47 6.3K
15:15 51.46 51.47 51.45 51.45 1.3K
15:16 51.47 51.47 51.47 51.47 1.0K
15:17 51.48 51.48 51.45 51.45 10.2K
15:18 51.47 51.47 51.46 51.47 2.1K
15:19 51.47 51.51 51.47 51.51 9.7K
15:20 51.56 51.56 51.52 51.52 2.6K
15:21 51.52 51.52 51.52 51.52 0.9K
15:22 51.53 51.58 51.53 51.57 5.2K
15:23 51.56 51.57 51.56 51.57 6.7K
15:24 51.57 51.57 51.53 51.54 4.0K
15:25 51.56 51.57 51.56 51.56 4.2K
15:26 51.54 51.54 51.53 51.53 3.0K
15:27 51.53 51.53 51.52 51.53 2.7K
15:28 51.53 51.54 51.52 51.53 6.8K
15:29 51.55 51.55 51.55 51.55 4.7K
15:30 51.56 51.56 51.56 51.56 0.4K
15:31 51.56 51.56 51.56 51.56 1.9K
15:32 51.56 51.58 51.56 51.58 8.1K
15:33 51.57 51.58 51.57 51.58 2.0K
15:34 51.61 51.61 51.58 51.60 1.7K
15:35 51.61 51.66 51.61 51.64 7.4K
15:36 51.64 51.64 51.58 51.61 7.3K
15:37 51.61 51.64 51.61 51.62 3.2K
15:38 51.63 51.63 51.62 51.62 3.8K
15:39 51.61 51.61 51.58 51.58 6.7K
15:40 51.61 51.61 51.59 51.60 1.5K
15:41 51.59 51.60 51.59 51.60 7.5K
15:42 51.60 51.61 51.60 51.61 3.1K
15:43 51.61 51.63 51.61 51.63 7.2K
15:44 51.64 51.65 51.64 51.64 3.8K
15:45 51.66 51.66 51.63 51.63 6.2K
15:46 51.64 51.64 51.59 51.59 4.9K
15:47 51.60 51.60 51.59 51.59 3.1K
15:48 51.59 51.59 51.58 51.59 8.2K
15:49 51.58 51.58 51.54 51.54 8.1K
15:50 51.54 51.56 51.49 51.49 21.0K
15:51 51.49 51.50 51.47 51.50 7.2K
15:52 51.48 51.50 51.46 51.46 16.4K
15:53 51.46 51.48 51.46 51.48 7.5K
15:54 51.45 51.47 51.44 51.47 9.7K
15:55 51.46 51.47 51.42 51.42 7.8K
15:56 51.42 51.48 51.41 51.42 15.7K
15:57 51.42 51.45 51.42 51.45 9.5K
15:58 51.46 51.48 51.43 51.43 22.3K
15:59 51.45 51.52 51.45 51.52 76.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available