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 50.10 50.17 50.10 50.17 17.3K
09:31 50.10 50.19 50.10 50.19 4.2K
09:33 50.12 50.12 50.12 50.12 0.1K
09:34 50.13 50.26 50.13 50.26 105.6K
09:35 50.23 50.23 50.16 50.16 1.7K
09:36 50.17 50.17 50.09 50.09 10.5K
09:38 50.08 50.08 50.08 50.08 0.4K
09:39 49.98 49.98 49.97 49.98 9.9K
09:40 49.98 50.05 49.98 50.05 3.9K
09:41 50.08 50.08 50.08 50.08 0.4K
09:42 50.07 50.07 50.07 50.07 0.2K
09:43 50.08 50.11 50.08 50.08 1.6K
09:45 50.06 50.07 50.05 50.06 1.3K
09:46 50.11 50.11 50.07 50.07 1.9K
09:47 50.10 50.10 50.10 50.10 0.2K
09:48 50.10 50.10 50.09 50.10 0.4K
09:49 50.14 50.14 50.10 50.10 0.8K
09:50 50.11 50.12 50.11 50.12 0.8K
09:51 50.11 50.15 50.11 50.15 2.0K
09:52 50.15 50.15 50.15 50.15 5.1K
09:53 50.15 50.25 50.14 50.25 7.7K
09:54 50.25 50.32 50.25 50.31 4.8K
09:55 50.31 50.37 50.27 50.37 8.3K
09:56 50.38 50.38 50.38 50.38 1.7K
09:57 50.38 50.43 50.38 50.43 1.5K
09:58 50.38 50.38 50.38 50.38 0.2K
09:59 50.38 50.43 50.33 50.33 11.5K
10:03 50.42 50.42 50.42 50.42 0.4K
10:04 50.42 50.43 50.42 50.43 5.2K
10:06 50.40 50.40 50.40 50.40 0.7K
10:07 50.38 50.38 50.38 50.38 2.1K
10:08 50.41 50.41 50.38 50.38 1.0K
10:09 50.37 50.37 50.33 50.33 1.5K
10:10 50.34 50.34 50.34 50.34 5.5K
10:11 50.31 50.33 50.29 50.29 4.9K
10:12 50.24 50.24 50.24 50.24 0.3K
10:13 50.23 50.23 50.23 50.23 1.2K
10:14 50.25 50.25 50.25 50.25 1.6K
10:17 50.21 50.21 50.21 50.21 2.1K
10:18 50.25 50.25 50.21 50.22 4.3K
10:23 50.22 50.22 50.22 50.22 0.5K
10:24 50.20 50.20 50.20 50.20 0.6K
10:25 50.22 50.22 50.22 50.22 0.1K
10:26 50.20 50.20 50.20 50.20 0.9K
10:27 50.22 50.22 50.22 50.22 0.9K
10:28 50.16 50.23 50.16 50.23 3.3K
10:29 50.23 50.24 50.20 50.22 3.8K
10:30 50.24 50.24 50.14 50.14 1.5K
10:31 50.22 50.22 50.22 50.22 1.0K
10:32 50.22 50.22 50.21 50.21 4.2K
10:33 50.22 50.22 50.22 50.22 3.0K
10:34 50.22 50.24 50.19 50.22 4.0K
10:35 50.25 50.27 50.25 50.27 7.4K
10:36 50.28 50.28 50.28 50.28 3.6K
10:37 50.28 50.35 50.28 50.34 7.8K
10:38 50.36 50.36 50.34 50.34 8.0K
10:39 50.35 50.35 50.34 50.34 5.7K
10:40 50.36 50.36 50.34 50.34 1.8K
10:41 50.36 50.37 50.35 50.36 3.8K
10:42 50.34 50.34 50.34 50.34 0.8K
10:43 50.30 50.30 50.30 50.30 1.4K
10:45 50.30 50.31 50.30 50.31 2.3K
10:46 50.30 50.31 50.30 50.31 1.1K
10:47 50.30 50.30 50.30 50.30 0.6K
10:48 50.30 50.30 50.30 50.30 2.9K
10:49 50.30 50.30 50.30 50.30 0.4K
10:50 50.29 50.31 50.22 50.22 4.9K
10:51 50.22 50.22 50.18 50.18 0.8K
10:52 50.25 50.25 50.22 50.22 1.4K
10:53 50.20 50.20 50.20 50.20 1.2K
10:55 50.17 50.17 50.17 50.17 0.7K
10:57 50.27 50.27 50.27 50.27 4.7K
10:58 50.20 50.27 50.20 50.24 2.7K
10:59 50.20 50.20 50.20 50.20 0.9K
11:00 50.22 50.22 50.22 50.22 0.2K
11:01 50.21 50.24 50.21 50.24 0.7K
11:02 50.19 50.19 50.19 50.19 0.7K
11:03 50.22 50.22 50.22 50.22 3.6K
11:04 50.15 50.15 50.15 50.15 4.5K
11:05 50.21 50.21 50.21 50.21 0.3K
11:06 50.17 50.17 50.15 50.15 1.0K
11:07 50.17 50.17 50.17 50.17 2.0K
11:10 50.18 50.18 50.18 50.18 1.2K
11:11 50.18 50.18 50.18 50.18 3.3K
11:12 50.18 50.18 50.18 50.18 1.1K
11:14 50.11 50.11 50.11 50.11 0.2K
11:15 50.09 50.09 50.06 50.06 2.5K
11:16 50.01 50.05 50.00 50.05 14.2K
11:17 50.04 50.04 50.04 50.04 2.4K
11:18 50.04 50.04 50.02 50.02 2.1K
11:19 50.04 50.05 50.02 50.02 0.8K
11:20 50.02 50.05 50.02 50.05 2.5K
11:21 50.03 50.04 50.03 50.04 1.3K
11:22 50.03 50.03 50.00 50.03 1.6K
11:23 50.00 50.02 50.00 50.02 1.3K
11:24 50.03 50.03 50.01 50.03 1.9K
11:25 50.03 50.03 50.01 50.01 0.9K
11:26 50.03 50.03 50.03 50.03 1.2K
11:27 50.04 50.04 50.01 50.02 0.8K
11:28 50.01 50.01 49.97 49.98 10.0K
11:29 49.99 49.99 49.95 49.95 1.5K
11:30 49.95 49.98 49.95 49.98 11.1K
11:31 49.98 49.98 49.98 49.98 1.0K
11:32 49.99 49.99 49.96 49.96 5.4K
11:33 49.99 49.99 49.99 49.99 1.3K
11:34 49.99 49.99 49.99 49.99 0.4K
11:35 50.00 50.00 49.96 49.98 2.2K
11:36 49.96 49.96 49.96 49.96 0.8K
11:37 49.95 49.96 49.95 49.96 2.2K
11:38 49.97 49.97 49.95 49.95 3.9K
11:39 49.97 49.97 49.95 49.95 4.7K
11:40 49.95 49.95 49.91 49.91 2.4K
11:41 49.90 49.93 49.90 49.90 4.1K
11:42 49.89 49.89 49.83 49.87 12.3K
11:43 49.87 49.89 49.86 49.89 5.3K
11:44 49.91 49.91 49.87 49.89 1.0K
11:45 49.89 49.89 49.89 49.89 0.7K
11:46 49.90 49.90 49.90 49.90 9.2K
11:47 49.90 49.90 49.86 49.86 16.4K
11:48 49.85 49.85 49.81 49.83 2.1K
11:49 49.82 49.83 49.80 49.83 4.1K
11:50 49.83 49.83 49.83 49.83 1.4K
11:51 49.83 49.83 49.83 49.83 2.5K
11:52 49.84 49.84 49.82 49.82 2.6K
11:53 49.82 49.82 49.82 49.82 2.9K
11:54 49.79 49.80 49.78 49.78 4.6K
11:55 49.79 49.79 49.77 49.78 1.1K
11:56 49.80 49.80 49.80 49.80 2.2K
11:57 49.80 49.80 49.79 49.80 4.2K
11:58 49.81 49.82 49.81 49.81 1.8K
11:59 49.82 49.89 49.82 49.88 8.5K
12:00 49.88 49.89 49.87 49.89 4.2K
12:01 49.89 49.89 49.83 49.83 8.7K
12:02 49.82 49.82 49.82 49.82 2.9K
12:03 49.82 49.82 49.82 49.82 0.5K
12:04 49.83 49.84 49.83 49.84 7.0K
12:05 49.85 49.85 49.85 49.85 3.8K
12:06 49.84 49.84 49.84 49.84 0.9K
12:07 49.84 49.84 49.84 49.84 0.4K
12:08 49.85 49.85 49.85 49.85 0.8K
12:09 49.84 49.85 49.84 49.84 4.2K
12:10 49.83 49.83 49.83 49.83 6.2K
12:11 49.78 49.78 49.78 49.78 0.4K
12:12 49.78 49.78 49.77 49.78 4.3K
12:13 49.77 49.77 49.74 49.75 8.3K
12:14 49.75 49.75 49.73 49.73 1.1K
12:15 49.74 49.74 49.70 49.70 1.2K
12:16 49.71 49.72 49.71 49.72 0.7K
12:17 49.72 49.74 49.72 49.74 2.3K
12:18 49.74 49.74 49.74 49.74 0.7K
12:19 49.73 49.73 49.71 49.73 0.8K
12:20 49.74 49.74 49.73 49.73 0.6K
12:21 49.74 49.74 49.74 49.74 0.8K
12:22 49.74 49.74 49.74 49.74 0.7K
12:23 49.72 49.72 49.70 49.70 1.8K
12:24 49.70 49.72 49.70 49.70 1.7K
12:25 49.71 49.73 49.71 49.71 2.0K
12:26 49.72 49.72 49.71 49.71 1.1K
12:27 49.71 49.73 49.71 49.71 1.4K
12:28 49.72 49.73 49.72 49.73 1.5K
12:29 49.72 49.72 49.72 49.72 3.3K
12:30 49.73 49.74 49.73 49.74 1.4K
12:31 49.74 49.74 49.74 49.74 0.7K
12:32 49.74 49.78 49.73 49.77 5.2K
12:33 49.75 49.75 49.71 49.72 9.4K
12:34 49.73 49.74 49.72 49.73 1.7K
12:35 49.73 49.73 49.73 49.73 1.9K
12:36 49.73 49.73 49.71 49.71 1.1K
12:37 49.73 49.73 49.73 49.73 1.1K
12:38 49.73 49.73 49.73 49.73 0.4K
12:39 49.73 49.73 49.73 49.73 1.7K
12:40 49.72 49.72 49.72 49.72 0.7K
12:41 49.72 49.72 49.72 49.72 1.5K
12:42 49.72 49.72 49.71 49.71 0.8K
12:43 49.73 49.73 49.73 49.73 5.8K
12:44 49.73 49.73 49.73 49.73 3.4K
12:45 49.73 49.73 49.73 49.73 1.2K
12:46 49.70 49.72 49.70 49.72 2.3K
12:47 49.70 49.70 49.70 49.70 1.0K
12:48 49.70 49.74 49.70 49.74 48.6K
12:49 49.72 49.72 49.72 49.72 1.0K
12:50 49.72 49.72 49.72 49.72 1.9K
12:51 49.70 49.70 49.70 49.70 0.6K
12:52 49.71 49.71 49.71 49.71 3.6K
12:53 49.70 49.70 49.69 49.69 2.3K
12:54 49.70 49.70 49.70 49.70 0.5K
12:55 49.70 49.70 49.70 49.70 0.6K
12:56 49.71 49.73 49.71 49.73 6.7K
12:57 49.73 49.74 49.73 49.73 1.6K
12:58 49.74 49.75 49.74 49.74 5.0K
12:59 49.74 49.76 49.74 49.75 15.2K
13:00 49.75 49.76 49.73 49.73 1.3K
13:01 49.74 49.74 49.71 49.71 1.9K
13:02 49.72 49.76 49.72 49.76 8.7K
13:03 49.76 49.77 49.76 49.77 3.3K
13:04 49.77 49.77 49.77 49.77 1.6K
13:05 49.75 49.80 49.75 49.80 7.8K
13:06 49.79 49.81 49.79 49.81 3.4K
13:07 49.81 49.81 49.80 49.80 5.9K
13:08 49.81 49.81 49.81 49.81 4.5K
13:09 49.78 49.82 49.78 49.81 1.6K
13:10 49.81 49.81 49.81 49.81 3.1K
13:11 49.81 49.82 49.80 49.82 3.9K
13:12 49.81 49.89 49.81 49.86 13.9K
13:13 49.85 49.85 49.82 49.82 7.6K
13:14 49.81 49.82 49.81 49.82 0.9K
13:15 49.79 49.79 49.79 49.79 1.0K
13:16 49.77 49.78 49.77 49.78 5.6K
13:17 49.78 49.80 49.78 49.78 44.6K
13:18 49.80 49.80 49.80 49.80 1.6K
13:19 49.80 49.80 49.80 49.80 0.4K
13:20 49.81 49.81 49.81 49.81 0.9K
13:21 49.81 49.81 49.80 49.80 1.6K
13:22 49.78 49.83 49.77 49.83 3.6K
13:23 49.83 49.83 49.83 49.83 0.3K
13:24 49.80 49.80 49.80 49.80 0.9K
13:25 49.80 49.80 49.80 49.80 0.6K
13:26 49.80 49.80 49.79 49.79 1.9K
13:27 49.79 49.79 49.78 49.78 1.0K
13:28 49.78 49.81 49.78 49.81 3.0K
13:29 49.80 49.81 49.80 49.81 2.0K
13:30 49.82 49.82 49.82 49.82 3.0K
13:31 49.82 49.82 49.82 49.82 0.6K
13:33 49.82 49.82 49.82 49.82 2.2K
13:34 49.82 49.82 49.82 49.82 0.2K
13:35 49.81 49.83 49.81 49.83 1.6K
13:36 49.84 49.84 49.82 49.84 2.3K
13:37 49.85 49.85 49.82 49.82 3.9K
13:39 49.83 49.83 49.80 49.80 3.1K
13:40 49.82 49.82 49.82 49.82 0.8K
13:41 49.83 49.84 49.83 49.84 2.1K
13:42 49.82 49.84 49.82 49.83 2.6K
13:43 49.84 49.84 49.84 49.84 0.8K
13:44 49.85 49.85 49.84 49.85 2.5K
13:45 49.86 49.86 49.86 49.86 1.5K
13:46 49.87 49.89 49.87 49.89 1.3K
13:47 49.88 49.88 49.88 49.88 0.4K
13:48 49.87 49.87 49.86 49.86 2.3K
13:49 49.86 49.86 49.86 49.86 1.7K
13:50 49.85 49.86 49.85 49.86 2.2K
13:51 49.82 49.82 49.80 49.82 2.3K
13:52 49.81 49.82 49.80 49.82 2.3K
13:53 49.82 49.84 49.80 49.80 7.0K
13:54 49.81 49.81 49.78 49.81 4.8K
13:55 49.83 49.83 49.83 49.83 2.3K
13:56 49.82 49.82 49.82 49.82 1.1K
13:57 49.83 49.83 49.83 49.83 0.8K
13:59 49.85 49.85 49.84 49.85 2.1K
14:00 49.83 49.83 49.83 49.83 2.8K
14:01 49.86 49.87 49.86 49.87 1.0K
14:02 49.87 49.87 49.84 49.84 6.0K
14:03 49.84 49.84 49.82 49.82 2.2K
14:04 49.85 49.85 49.84 49.85 2.0K
14:05 49.86 49.86 49.86 49.86 0.7K
14:06 49.87 49.87 49.85 49.86 3.0K
14:07 49.86 49.86 49.86 49.86 0.7K
14:08 49.87 49.87 49.84 49.84 2.8K
14:09 49.84 49.84 49.79 49.79 14.8K
14:10 49.82 49.82 49.79 49.80 55.3K
14:12 49.81 49.81 49.80 49.80 1.6K
14:13 49.78 49.80 49.78 49.80 1.9K
14:15 49.79 49.79 49.79 49.79 2.0K
14:16 49.78 49.82 49.78 49.82 2.2K
14:17 49.82 49.82 49.82 49.82 0.6K
14:18 49.79 49.79 49.79 49.79 0.4K
14:19 49.79 49.79 49.78 49.78 0.5K
14:20 49.78 49.80 49.78 49.80 2.2K
14:22 49.80 49.80 49.78 49.79 2.5K
14:23 49.79 49.79 49.79 49.79 0.8K
14:24 49.80 49.80 49.80 49.80 0.1K
14:25 49.81 49.81 49.80 49.80 5.6K
14:26 49.80 49.80 49.80 49.80 1.7K
14:27 49.80 49.81 49.80 49.81 0.8K
14:28 49.81 49.81 49.81 49.81 0.2K
14:29 49.80 49.81 49.80 49.81 1.3K
14:30 49.80 49.80 49.80 49.80 3.9K
14:32 49.79 49.79 49.79 49.79 1.3K
14:33 49.80 49.84 49.80 49.84 10.4K
14:34 49.82 49.82 49.82 49.82 0.1K
14:35 49.83 49.86 49.83 49.86 5.7K
14:36 49.87 49.87 49.87 49.87 0.6K
14:37 49.88 49.88 49.88 49.88 0.9K
14:38 49.88 49.88 49.88 49.88 0.6K
14:39 49.88 49.88 49.87 49.87 0.8K
14:40 49.88 49.89 49.88 49.89 4.7K
14:41 49.89 49.89 49.88 49.88 1.5K
14:42 49.86 49.86 49.83 49.83 1.7K
14:43 49.82 49.82 49.82 49.82 1.1K
14:44 49.83 49.87 49.82 49.87 2.1K
14:45 49.86 49.90 49.85 49.88 13.2K
14:46 49.88 49.89 49.88 49.88 2.0K
14:47 49.90 49.90 49.87 49.88 1.7K
14:50 49.87 49.87 49.84 49.84 3.1K
14:51 49.85 49.85 49.84 49.84 1.9K
14:52 49.84 49.84 49.84 49.84 0.9K
14:53 49.84 49.84 49.84 49.84 0.3K
14:54 49.84 49.85 49.84 49.85 2.6K
14:55 49.84 49.84 49.84 49.84 0.3K
14:56 49.82 49.82 49.79 49.79 3.7K
14:57 49.79 49.80 49.77 49.77 5.8K
14:58 49.82 49.84 49.81 49.84 6.1K
14:59 49.85 49.85 49.85 49.85 1.9K
15:00 49.87 49.87 49.85 49.85 4.5K
15:01 49.88 49.88 49.86 49.86 8.3K
15:02 49.87 49.87 49.84 49.84 2.6K
15:03 49.84 49.84 49.84 49.84 0.9K
15:04 49.84 49.85 49.84 49.85 1.1K
15:05 49.84 49.84 49.84 49.84 0.7K
15:06 49.84 49.85 49.83 49.85 3.3K
15:07 49.85 49.85 49.84 49.84 2.7K
15:08 49.83 49.83 49.83 49.83 3.1K
15:09 49.84 49.84 49.83 49.83 2.7K
15:10 49.84 49.84 49.84 49.84 0.9K
15:11 49.84 49.84 49.84 49.84 0.9K
15:12 49.83 49.85 49.83 49.85 3.9K
15:13 49.84 49.86 49.84 49.86 1.4K
15:14 49.86 49.86 49.86 49.86 1.1K
15:15 49.86 49.87 49.86 49.87 2.9K
15:16 49.86 49.86 49.86 49.86 2.1K
15:17 49.86 49.90 49.86 49.88 5.4K
15:18 49.88 49.89 49.87 49.87 4.9K
15:19 49.85 49.86 49.85 49.86 13.2K
15:20 49.85 49.87 49.85 49.87 2.3K
15:21 49.87 49.88 49.84 49.84 8.5K
15:22 49.84 49.85 49.84 49.85 1.8K
15:24 49.84 49.84 49.84 49.84 2.8K
15:25 49.83 49.86 49.83 49.86 3.7K
15:26 49.84 49.84 49.80 49.80 14.0K
15:27 49.80 49.81 49.79 49.81 7.0K
15:28 49.81 49.82 49.81 49.82 2.6K
15:29 49.81 49.81 49.81 49.81 1.3K
15:30 49.82 49.82 49.81 49.82 5.0K
15:31 49.82 49.82 49.82 49.82 1.2K
15:32 49.81 49.82 49.81 49.82 4.9K
15:33 49.82 49.82 49.82 49.82 1.9K
15:34 49.83 49.83 49.83 49.83 3.8K
15:35 49.82 49.83 49.82 49.83 1.7K
15:36 49.83 49.85 49.82 49.85 4.9K
15:37 49.84 49.84 49.82 49.82 8.4K
15:38 49.82 49.83 49.81 49.81 59.2K
15:39 49.79 49.81 49.79 49.81 9.3K
15:40 49.81 49.81 49.80 49.80 7.5K
15:41 49.79 49.81 49.79 49.81 4.7K
15:42 49.82 49.82 49.82 49.82 2.3K
15:43 49.82 49.85 49.82 49.84 15.5K
15:44 49.85 49.85 49.80 49.83 19.5K
15:45 49.83 49.87 49.83 49.87 3.6K
15:46 49.88 49.88 49.87 49.88 4.4K
15:47 49.88 49.88 49.85 49.85 5.6K
15:48 49.86 49.86 49.81 49.83 9.9K
15:49 49.81 49.81 49.81 49.81 0.2K
15:50 49.84 49.86 49.82 49.86 14.5K
15:51 49.87 49.87 49.82 49.83 21.4K
15:52 49.84 49.86 49.84 49.86 4.4K
15:53 49.86 49.88 49.85 49.85 7.3K
15:54 49.83 49.83 49.81 49.82 7.4K
15:55 49.84 49.85 49.84 49.85 14.8K
15:56 49.85 49.85 49.82 49.82 8.5K
15:57 49.81 49.83 49.81 49.81 7.2K
15:58 49.81 49.83 49.81 49.82 12.5K
15:59 49.82 49.85 49.80 49.85 442.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available