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 49.81 49.89 49.81 49.89 11.2K
09:31 49.87 49.87 49.87 49.87 0.5K
09:33 49.83 49.83 49.83 49.83 2.3K
09:35 49.88 49.88 49.87 49.87 10.7K
09:37 49.90 49.90 49.90 49.90 1.6K
09:38 49.92 49.92 49.90 49.90 1.1K
09:39 49.93 49.93 49.80 49.80 1.5K
09:40 49.86 49.86 49.84 49.84 1.3K
09:41 49.91 49.91 49.91 49.91 1.0K
09:42 49.86 49.86 49.86 49.86 0.6K
09:43 49.86 49.88 49.86 49.87 1.1K
09:44 49.91 49.91 49.88 49.88 12.7K
09:45 49.93 49.93 49.88 49.89 2.0K
09:46 49.88 49.92 49.88 49.92 3.2K
09:47 49.89 50.03 49.89 50.03 38.1K
09:48 50.05 50.05 50.03 50.03 0.6K
09:49 49.96 49.96 49.93 49.93 0.8K
09:50 49.96 49.97 49.96 49.97 0.5K
09:51 49.96 49.96 49.96 49.96 0.3K
09:52 49.91 49.92 49.91 49.92 1.9K
09:53 49.90 49.90 49.90 49.90 0.7K
09:54 49.92 49.92 49.92 49.92 0.8K
09:55 49.90 49.96 49.90 49.96 1.5K
09:56 49.96 49.96 49.96 49.96 1.0K
09:57 49.96 49.96 49.96 49.96 1.7K
09:58 49.96 49.98 49.96 49.97 2.6K
09:59 50.00 50.08 50.00 50.05 12.3K
10:01 50.04 50.04 50.02 50.02 2.0K
10:02 50.02 50.02 50.02 50.02 2.4K
10:03 50.02 50.02 50.02 50.02 1.3K
10:05 50.05 50.07 50.05 50.07 3.2K
10:06 50.09 50.12 50.09 50.12 4.5K
10:07 50.11 50.11 50.09 50.10 9.0K
10:08 50.10 50.10 50.06 50.06 5.0K
10:09 50.08 50.08 50.06 50.06 2.5K
10:10 50.09 50.12 50.07 50.12 1.6K
10:11 50.09 50.12 50.09 50.11 1.2K
10:12 50.10 50.10 50.10 50.10 0.4K
10:13 50.12 50.13 50.12 50.13 1.6K
10:14 50.13 50.13 50.11 50.11 2.0K
10:15 50.11 50.11 50.11 50.11 0.7K
10:16 50.12 50.12 50.11 50.11 3.4K
10:17 50.13 50.13 50.13 50.13 0.5K
10:18 50.11 50.12 50.11 50.12 2.7K
10:19 50.11 50.11 50.11 50.11 1.0K
10:20 50.11 50.11 50.11 50.11 0.3K
10:21 50.13 50.13 50.09 50.09 4.0K
10:22 50.14 50.14 50.11 50.11 17.9K
10:24 50.09 50.09 50.09 50.09 0.8K
10:25 50.09 50.09 50.08 50.09 4.8K
10:26 50.07 50.09 50.07 50.09 0.8K
10:27 50.07 50.07 50.05 50.05 1.7K
10:29 50.04 50.05 50.04 50.05 3.5K
10:30 50.06 50.08 50.05 50.05 3.7K
10:31 50.06 50.09 50.06 50.09 1.3K
10:32 50.08 50.11 50.08 50.09 5.8K
10:33 50.12 50.12 50.12 50.12 0.6K
10:34 50.11 50.11 50.11 50.11 1.4K
10:35 50.09 50.09 50.09 50.09 9.4K
10:38 50.12 50.12 50.12 50.12 0.4K
10:39 50.10 50.10 50.08 50.08 1.5K
10:40 50.11 50.12 50.10 50.10 2.0K
10:41 50.10 50.10 50.10 50.10 0.2K
10:42 50.10 50.12 50.10 50.11 1.2K
10:43 50.09 50.10 50.09 50.10 1.8K
10:45 50.09 50.11 50.09 50.09 2.0K
10:46 50.09 50.09 50.09 50.09 0.1K
10:47 50.11 50.11 50.09 50.09 1.0K
10:48 50.09 50.09 50.09 50.09 0.3K
10:49 50.09 50.09 50.09 50.09 0.6K
10:50 50.05 50.06 50.05 50.06 1.2K
10:51 50.05 50.06 50.05 50.06 0.9K
10:52 50.06 50.06 50.04 50.04 0.7K
10:53 50.01 50.01 50.00 50.00 2.9K
10:54 49.98 49.99 49.98 49.99 1.2K
10:55 49.98 49.98 49.95 49.95 5.2K
10:56 49.95 49.98 49.95 49.98 2.3K
10:57 49.97 49.99 49.97 49.98 1.8K
10:58 49.98 49.98 49.97 49.97 4.1K
10:59 49.95 49.95 49.95 49.95 0.4K
11:01 49.95 49.95 49.95 49.95 0.3K
11:02 49.96 49.96 49.94 49.94 1.7K
11:04 49.96 49.96 49.94 49.96 2.2K
11:05 49.97 49.97 49.93 49.94 9.3K
11:06 49.94 49.94 49.93 49.93 4.6K
11:07 49.95 49.95 49.95 49.95 0.9K
11:09 49.97 49.97 49.95 49.96 1.3K
11:10 49.96 49.96 49.96 49.96 0.5K
11:11 49.97 49.97 49.96 49.96 1.3K
11:12 49.96 49.97 49.96 49.97 0.6K
11:13 49.96 49.96 49.96 49.96 0.1K
11:14 49.97 49.97 49.96 49.96 0.9K
11:15 49.97 49.97 49.97 49.97 4.9K
11:16 49.97 49.97 49.97 49.97 1.3K
11:17 49.99 49.99 49.99 49.99 1.3K
11:19 50.00 50.00 50.00 50.00 0.2K
11:20 50.01 50.02 50.01 50.02 2.0K
11:21 50.02 50.04 50.02 50.04 3.2K
11:22 50.04 50.04 50.04 50.04 0.7K
11:23 50.05 50.05 50.04 50.04 4.7K
11:24 50.04 50.04 50.04 50.04 2.1K
11:25 50.04 50.04 50.04 50.04 0.1K
11:26 50.06 50.08 50.05 50.08 3.0K
11:27 50.08 50.08 50.08 50.08 2.8K
11:28 50.07 50.07 50.07 50.07 0.2K
11:29 50.08 50.08 50.06 50.06 4.3K
11:30 50.07 50.09 50.07 50.08 5.5K
11:31 50.07 50.07 50.07 50.07 1.1K
11:32 50.05 50.08 50.05 50.08 1.1K
11:33 50.06 50.06 50.06 50.06 0.5K
11:34 50.07 50.10 50.07 50.09 3.9K
11:35 50.08 50.09 50.08 50.08 1.9K
11:36 50.09 50.09 50.07 50.07 4.4K
11:37 50.06 50.07 50.06 50.07 0.9K
11:38 50.08 50.09 50.08 50.09 1.8K
11:39 50.09 50.11 50.09 50.11 15.5K
11:40 50.12 50.12 50.10 50.10 3.5K
11:41 50.08 50.10 50.08 50.10 1.2K
11:42 50.08 50.12 50.08 50.12 3.8K
11:43 50.12 50.12 50.12 50.12 10.8K
11:44 50.13 50.14 50.12 50.14 2.1K
11:45 50.14 50.14 50.13 50.14 5.7K
11:46 50.13 50.13 50.13 50.13 2.7K
11:47 50.13 50.13 50.12 50.13 1.5K
11:48 50.14 50.14 50.14 50.14 1.2K
11:49 50.15 50.15 50.15 50.15 0.1K
11:50 50.15 50.17 50.15 50.17 2.6K
11:51 50.17 50.17 50.16 50.16 1.3K
11:52 50.15 50.17 50.15 50.17 0.7K
11:53 50.18 50.18 50.17 50.17 2.8K
11:54 50.20 50.20 50.20 50.20 1.5K
11:55 50.20 50.22 50.20 50.22 3.2K
11:56 50.25 50.25 50.24 50.25 2.0K
11:57 50.24 50.24 50.24 50.24 0.2K
11:58 50.23 50.24 50.23 50.24 4.2K
11:59 50.27 50.27 50.26 50.26 2.3K
12:01 50.26 50.26 50.26 50.26 0.2K
12:02 50.27 50.29 50.27 50.29 1.9K
12:03 50.28 50.28 50.28 50.28 1.5K
12:04 50.28 50.28 50.24 50.24 4.9K
12:05 50.24 50.25 50.24 50.25 4.3K
12:06 50.23 50.23 50.21 50.21 1.5K
12:07 50.17 50.17 50.17 50.17 1.2K
12:08 50.21 50.21 50.20 50.20 1.0K
12:10 50.20 50.20 50.20 50.20 0.9K
12:11 50.21 50.21 50.21 50.21 0.1K
12:12 50.21 50.21 50.18 50.18 2.5K
12:13 50.18 50.18 50.18 50.18 0.6K
12:14 50.18 50.18 50.18 50.18 0.7K
12:15 50.22 50.22 50.22 50.22 0.2K
12:16 50.23 50.23 50.21 50.21 0.9K
12:17 50.22 50.23 50.21 50.23 0.6K
12:18 50.23 50.23 50.23 50.23 0.9K
12:20 50.24 50.25 50.24 50.25 1.9K
12:21 50.24 50.24 50.24 50.24 0.2K
12:22 50.23 50.23 50.23 50.23 5.8K
12:23 50.23 50.24 50.23 50.24 2.2K
12:24 50.25 50.25 50.25 50.25 0.4K
12:25 50.25 50.27 50.25 50.27 5.7K
12:26 50.29 50.30 50.29 50.29 4.4K
12:29 50.29 50.30 50.29 50.30 3.2K
12:30 50.28 50.28 50.28 50.28 0.8K
12:31 50.27 50.29 50.26 50.26 1.5K
12:32 50.26 50.27 50.26 50.27 0.7K
12:35 50.27 50.27 50.27 50.27 0.7K
12:36 50.26 50.26 50.26 50.26 0.6K
12:37 50.26 50.26 50.26 50.26 1.2K
12:38 50.27 50.27 50.16 50.16 3.5K
12:39 50.16 50.16 50.16 50.16 0.2K
12:40 50.15 50.15 50.15 50.15 0.1K
12:41 50.19 50.19 50.19 50.19 1.8K
12:42 50.20 50.20 50.20 50.20 0.6K
12:43 50.20 50.22 50.20 50.22 3.0K
12:44 50.25 50.27 50.25 50.27 1.6K
12:46 50.25 50.25 50.25 50.25 4.5K
12:47 50.24 50.25 50.24 50.25 1.7K
12:49 50.23 50.23 50.23 50.23 0.8K
12:50 50.25 50.25 50.25 50.25 0.4K
12:51 50.25 50.25 50.25 50.25 0.7K
12:52 50.25 50.25 50.25 50.25 0.2K
12:53 50.25 50.26 50.25 50.26 1.9K
12:55 50.26 50.26 50.26 50.26 0.3K
12:56 50.26 50.26 50.26 50.26 0.7K
12:57 50.26 50.26 50.26 50.26 0.5K
12:58 50.27 50.27 50.25 50.25 1.0K
12:59 50.25 50.25 50.24 50.24 1.5K
13:00 50.24 50.24 50.24 50.24 0.8K
13:01 50.22 50.22 50.22 50.22 0.3K
13:02 50.22 50.24 50.21 50.23 6.1K
13:03 50.23 50.23 50.23 50.23 2.0K
13:04 50.24 50.24 50.23 50.23 4.5K
13:05 50.22 50.22 50.19 50.19 2.4K
13:06 50.19 50.19 50.19 50.19 0.4K
13:08 50.21 50.21 50.21 50.21 1.6K
13:09 50.22 50.22 50.21 50.21 0.8K
13:10 50.21 50.22 50.21 50.22 1.5K
13:13 50.23 50.23 50.22 50.22 0.6K
13:14 50.24 50.24 50.23 50.23 1.1K
13:15 50.24 50.24 50.24 50.23 0.5K
13:17 50.24 50.24 50.24 50.24 2.7K
13:18 50.25 50.25 50.25 50.25 0.2K
13:19 50.24 50.24 50.24 50.24 1.1K
13:20 50.24 50.25 50.24 50.25 1.3K
13:21 50.26 50.26 50.26 50.26 3.4K
13:22 50.26 50.26 50.26 50.26 0.6K
13:23 50.24 50.24 50.22 50.22 2.1K
13:24 50.21 50.23 50.21 50.23 1.0K
13:26 50.22 50.22 50.22 50.22 1.2K
13:27 50.22 50.22 50.22 50.22 1.5K
13:28 50.23 50.23 50.23 50.23 1.1K
13:29 50.25 50.25 50.24 50.24 1.1K
13:32 50.25 50.26 50.25 50.25 2.6K
13:33 50.26 50.26 50.25 50.25 0.7K
13:34 50.26 50.26 50.26 50.26 0.3K
13:35 50.26 50.27 50.26 50.27 0.8K
13:36 50.27 50.28 50.27 50.28 1.2K
13:37 50.28 50.28 50.28 50.28 0.5K
13:38 50.27 50.27 50.27 50.27 1.9K
13:39 50.28 50.28 50.28 50.28 1.0K
13:40 50.29 50.29 50.27 50.27 0.4K
13:41 50.29 50.29 50.29 50.29 0.2K
13:42 50.29 50.29 50.28 50.28 1.0K
13:43 50.30 50.30 50.30 50.30 1.4K
13:44 50.31 50.31 50.30 50.30 2.7K
13:45 50.31 50.31 50.30 50.30 1.0K
13:46 50.29 50.29 50.26 50.26 4.3K
13:47 50.28 50.28 50.28 50.28 0.3K
13:48 50.28 50.28 50.26 50.26 0.3K
13:49 50.27 50.27 50.27 50.27 0.5K
13:50 50.27 50.27 50.27 50.27 1.5K
13:51 50.27 50.27 50.27 50.27 0.2K
13:52 50.26 50.27 50.26 50.27 0.7K
13:53 50.27 50.27 50.27 50.27 0.1K
13:54 50.28 50.28 50.27 50.27 0.5K
13:55 50.27 50.27 50.26 50.26 0.7K
13:56 50.27 50.27 50.27 50.27 1.3K
13:58 50.27 50.28 50.27 50.27 0.8K
13:59 50.26 50.28 50.26 50.28 7.2K
14:01 50.25 50.25 50.25 50.25 2.1K
14:02 50.25 50.25 50.25 50.25 0.7K
14:03 50.24 50.24 50.24 50.24 0.6K
14:05 50.22 50.22 50.21 50.21 1.8K
14:06 50.21 50.23 50.21 50.23 4.5K
14:08 50.23 50.23 50.22 50.22 2.3K
14:09 50.19 50.20 50.19 50.20 1.4K
14:11 50.21 50.21 50.21 50.21 2.5K
14:13 50.20 50.20 50.20 50.20 3.4K
14:14 50.20 50.20 50.16 50.16 6.7K
14:17 50.19 50.20 50.18 50.20 1.5K
14:20 50.20 50.20 50.18 50.19 3.3K
14:23 50.15 50.18 50.14 50.18 3.9K
14:25 50.16 50.18 50.16 50.18 2.6K
14:27 50.20 50.20 50.18 50.18 0.9K
14:30 50.22 50.22 50.20 50.20 1.8K
14:32 50.21 50.21 50.21 50.21 0.6K
14:34 50.22 50.22 50.22 50.22 1.1K
14:35 50.24 50.24 50.24 50.24 1.1K
14:36 50.24 50.25 50.24 50.25 1.3K
14:37 50.26 50.26 50.26 50.26 0.4K
14:38 50.26 50.26 50.26 50.26 1.4K
14:39 50.25 50.28 50.25 50.28 3.1K
14:40 50.28 50.28 50.28 50.28 0.8K
14:41 50.29 50.29 50.29 50.29 1.1K
14:42 50.28 50.28 50.28 50.28 0.3K
14:43 50.29 50.29 50.29 50.29 0.3K
14:44 50.29 50.29 50.28 50.28 1.2K
14:45 50.29 50.29 50.29 50.28 1.4K
14:46 50.28 50.28 50.28 50.28 1.0K
14:47 50.28 50.28 50.28 50.28 1.3K
14:48 50.28 50.29 50.28 50.29 1.3K
14:49 50.30 50.30 50.29 50.29 1.9K
14:50 50.30 50.30 50.28 50.30 3.4K
14:51 50.30 50.31 50.30 50.31 21.7K
14:52 50.32 50.32 50.32 50.32 2.6K
14:53 50.33 50.35 50.33 50.35 6.2K
14:54 50.35 50.35 50.35 50.35 7.0K
14:55 50.36 50.36 50.34 50.34 6.9K
14:56 50.34 50.36 50.34 50.36 1.9K
14:57 50.36 50.36 50.35 50.35 2.0K
14:58 50.34 50.34 50.32 50.32 3.7K
14:59 50.31 50.31 50.31 50.31 0.9K
15:00 50.32 50.33 50.32 50.33 1.9K
15:01 50.33 50.34 50.33 50.34 0.5K
15:02 50.34 50.35 50.34 50.35 1.5K
15:03 50.35 50.35 50.35 50.35 0.6K
15:05 50.36 50.37 50.36 50.37 2.1K
15:07 50.38 50.39 50.38 50.39 3.8K
15:08 50.39 50.41 50.39 50.41 19.2K
15:10 50.42 50.42 50.42 50.42 7.8K
15:11 50.42 50.43 50.41 50.43 3.0K
15:12 50.43 50.44 50.42 50.44 5.3K
15:13 50.45 50.45 50.44 50.45 11.3K
15:14 50.46 50.48 50.43 50.43 17.9K
15:15 50.44 50.46 50.44 50.44 5.2K
15:16 50.44 50.44 50.44 50.44 0.3K
15:17 50.43 50.43 50.43 50.43 1.8K
15:18 50.44 50.44 50.44 50.44 1.2K
15:19 50.43 50.43 50.42 50.43 4.1K
15:20 50.43 50.43 50.42 50.42 5.6K
15:21 50.42 50.42 50.42 50.42 3.2K
15:22 50.41 50.41 50.41 50.41 0.6K
15:23 50.42 50.42 50.42 50.42 0.7K
15:24 50.43 50.43 50.43 50.43 0.3K
15:25 50.44 50.45 50.44 50.45 5.2K
15:26 50.44 50.48 50.44 50.45 18.3K
15:27 50.46 50.46 50.46 50.46 0.1K
15:28 50.45 50.45 50.44 50.44 1.3K
15:29 50.46 50.48 50.46 50.48 2.6K
15:30 50.49 50.49 50.49 50.49 2.4K
15:31 50.49 50.53 50.49 50.51 17.0K
15:32 50.51 50.51 50.50 50.50 1.3K
15:33 50.52 50.52 50.52 50.52 2.9K
15:34 50.52 50.55 50.52 50.55 3.7K
15:35 50.55 50.57 50.55 50.57 3.2K
15:36 50.58 50.58 50.58 50.58 2.3K
15:37 50.57 50.59 50.56 50.58 7.0K
15:38 50.59 50.59 50.59 50.59 2.6K
15:39 50.60 50.61 50.60 50.61 1.4K
15:40 50.61 50.61 50.61 50.61 1.0K
15:41 50.61 50.62 50.60 50.60 12.2K
15:42 50.60 50.62 50.60 50.61 13.9K
15:43 50.61 50.61 50.60 50.60 1.4K
15:44 50.60 50.61 50.60 50.61 1.3K
15:45 50.61 50.61 50.60 50.60 6.0K
15:46 50.60 50.60 50.55 50.56 14.8K
15:47 50.55 50.56 50.55 50.55 4.5K
15:48 50.54 50.55 50.54 50.55 5.8K
15:49 50.54 50.55 50.52 50.54 10.4K
15:50 50.54 50.54 50.49 50.49 6.4K
15:51 50.49 50.51 50.49 50.51 6.1K
15:52 50.51 50.51 50.49 50.49 4.6K
15:53 50.49 50.50 50.49 50.50 2.6K
15:54 50.51 50.52 50.51 50.52 9.5K
15:55 50.52 50.52 50.47 50.47 10.3K
15:56 50.45 50.46 50.43 50.43 10.9K
15:57 50.43 50.45 50.42 50.45 13.7K
15:58 50.47 50.47 50.45 50.45 20.1K
15:59 50.46 50.50 50.46 50.50 62.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available