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 50.40 50.48 50.40 50.48 11.7K
09:31 50.36 50.36 50.36 50.36 2.1K
09:33 50.30 50.43 50.30 50.43 1.4K
09:34 50.39 50.39 50.39 50.39 1.5K
09:37 50.40 50.40 50.38 50.40 2.5K
09:38 50.41 50.47 50.41 50.47 1.3K
09:39 50.50 50.50 50.49 50.49 2.3K
09:40 50.51 50.57 50.51 50.53 9.5K
09:41 50.52 50.54 50.52 50.54 1.4K
09:42 50.49 50.54 50.49 50.54 0.7K
09:43 50.56 50.56 50.56 50.56 0.8K
09:44 50.56 50.56 50.52 50.52 28.6K
09:45 50.55 50.55 50.55 50.55 0.2K
09:46 50.55 50.59 50.52 50.52 3.8K
09:47 50.52 50.54 50.52 50.53 0.8K
09:48 50.52 50.58 50.52 50.58 6.4K
09:50 50.56 50.67 50.56 50.67 3.3K
09:51 50.67 50.67 50.67 50.67 0.3K
09:52 50.67 50.67 50.67 50.67 10.1K
09:53 50.67 50.68 50.67 50.67 1.3K
09:54 50.69 50.69 50.66 50.68 1.0K
09:56 50.73 50.73 50.73 50.73 1.8K
09:57 50.72 50.72 50.72 50.72 7.9K
09:59 50.65 50.67 50.65 50.67 5.7K
10:00 50.67 50.71 50.67 50.71 0.8K
10:01 50.67 50.67 50.67 50.67 1.6K
10:02 50.73 50.82 50.72 50.82 12.2K
10:03 50.76 50.82 50.76 50.82 0.3K
10:04 50.76 50.76 50.76 50.76 0.3K
10:05 50.75 50.75 50.68 50.72 1.4K
10:06 50.74 50.74 50.74 50.74 0.6K
10:07 50.74 50.74 50.69 50.69 1.8K
10:08 50.73 50.75 50.69 50.75 0.8K
10:09 50.75 50.75 50.75 50.75 0.2K
10:10 50.75 50.75 50.75 50.75 1.6K
10:11 50.70 50.70 50.70 50.70 0.6K
10:12 50.70 50.70 50.70 50.70 1.4K
10:13 50.69 50.69 50.66 50.67 2.3K
10:14 50.67 50.67 50.67 50.67 0.1K
10:15 50.68 50.72 50.68 50.72 1.5K
10:16 50.73 50.73 50.73 50.73 1.2K
10:17 50.73 50.73 50.73 50.73 0.4K
10:18 50.75 50.78 50.75 50.78 7.9K
10:19 50.78 50.79 50.77 50.79 2.2K
10:20 50.78 50.78 50.78 50.78 0.1K
10:21 50.76 50.77 50.76 50.77 0.7K
10:22 50.77 50.77 50.73 50.73 1.5K
10:23 50.69 50.70 50.69 50.70 1.2K
10:24 50.70 50.70 50.69 50.70 3.2K
10:25 50.67 50.67 50.67 50.67 0.6K
10:26 50.67 50.67 50.67 50.67 2.5K
10:27 50.68 50.68 50.68 50.68 0.7K
10:28 50.68 50.68 50.68 50.68 1.4K
10:29 50.68 50.75 50.68 50.74 3.9K
10:30 50.71 50.75 50.71 50.75 0.4K
10:31 50.74 50.75 50.73 50.75 2.4K
10:32 50.75 50.75 50.75 50.75 0.5K
10:33 50.75 50.78 50.75 50.78 2.8K
10:34 50.79 50.79 50.77 50.77 0.6K
10:35 50.78 50.78 50.76 50.78 1.1K
10:36 50.78 50.78 50.76 50.78 0.6K
10:37 50.78 50.78 50.78 50.78 0.4K
10:38 50.78 50.78 50.78 50.78 0.3K
10:39 50.78 50.78 50.78 50.78 0.7K
10:40 50.75 50.75 50.75 50.75 0.7K
10:41 50.73 50.73 50.73 50.73 0.6K
10:42 50.75 50.75 50.75 50.75 0.5K
10:43 50.75 50.75 50.75 50.75 0.4K
10:45 50.76 50.76 50.76 50.75 0.4K
10:46 50.73 50.73 50.73 50.73 0.7K
10:47 50.71 50.71 50.66 50.66 2.3K
10:48 50.68 50.68 50.68 50.68 1.4K
10:49 50.68 50.68 50.68 50.68 0.7K
10:50 50.68 50.68 50.68 50.68 0.5K
10:51 50.66 50.66 50.66 50.66 0.7K
10:52 50.68 50.68 50.61 50.64 1.3K
10:54 50.61 50.61 50.61 50.61 1.2K
10:55 50.60 50.60 50.56 50.56 0.5K
10:56 50.60 50.60 50.60 50.60 0.7K
10:57 50.60 50.60 50.60 50.60 0.4K
10:58 50.60 50.60 50.59 50.59 0.9K
10:59 50.60 50.66 50.60 50.66 4.0K
11:00 50.65 50.65 50.65 50.65 0.8K
11:01 50.65 50.65 50.62 50.62 0.7K
11:02 50.65 50.65 50.65 50.65 0.3K
11:03 50.63 50.63 50.61 50.61 0.9K
11:04 50.59 50.59 50.59 50.59 0.3K
11:05 50.60 50.60 50.60 50.59 0.2K
11:06 50.58 50.58 50.58 50.58 1.0K
11:07 50.57 50.57 50.57 50.57 2.7K
11:08 50.59 50.59 50.58 50.58 0.9K
11:09 50.61 50.61 50.61 50.61 1.6K
11:10 50.61 50.61 50.61 50.61 0.1K
11:11 50.58 50.61 50.58 50.61 1.7K
11:12 50.61 50.61 50.61 50.61 0.3K
11:13 50.61 50.61 50.61 50.61 5.0K
11:14 50.61 50.61 50.58 50.61 1.4K
11:15 50.61 50.62 50.61 50.62 0.8K
11:16 50.61 50.61 50.61 50.61 0.2K
11:17 50.60 50.61 50.60 50.61 0.4K
11:18 50.63 50.63 50.62 50.62 5.0K
11:19 50.59 50.60 50.58 50.60 2.3K
11:20 50.60 50.60 50.59 50.59 0.7K
11:21 50.60 50.60 50.60 50.60 0.9K
11:22 50.57 50.57 50.55 50.55 2.7K
11:23 50.55 50.59 50.55 50.59 2.2K
11:24 50.57 50.57 50.57 50.57 0.4K
11:25 50.57 50.57 50.57 50.57 0.4K
11:26 50.57 50.57 50.57 50.57 0.2K
11:27 50.57 50.57 50.57 50.57 0.1K
11:28 50.57 50.58 50.57 50.58 1.7K
11:29 50.58 50.59 50.58 50.59 9.6K
11:30 50.59 50.59 50.56 50.56 1.0K
11:31 50.55 50.55 50.55 50.55 0.3K
11:32 50.51 50.51 50.51 50.51 2.0K
11:33 50.51 50.54 50.51 50.54 3.0K
11:34 50.53 50.53 50.53 50.53 0.1K
11:35 50.53 50.53 50.53 50.53 1.0K
11:36 50.56 50.58 50.56 50.58 1.1K
11:37 50.58 50.58 50.58 50.58 0.1K
11:38 50.58 50.59 50.57 50.57 2.2K
11:39 50.59 50.59 50.59 50.59 0.3K
11:40 50.59 50.59 50.59 50.59 0.2K
11:41 50.59 50.59 50.59 50.59 2.1K
11:42 50.59 50.59 50.59 50.59 0.2K
11:43 50.59 50.60 50.59 50.60 2.6K
11:44 50.60 50.61 50.60 50.61 0.8K
11:45 50.60 50.60 50.60 50.60 0.6K
11:46 50.60 50.60 50.57 50.57 2.0K
11:47 50.58 50.58 50.58 50.58 0.1K
11:48 50.58 50.61 50.58 50.59 1.6K
11:49 50.60 50.61 50.60 50.61 6.1K
11:50 50.60 50.60 50.60 50.60 0.9K
11:51 50.60 50.60 50.60 50.60 0.1K
11:52 50.60 50.62 50.60 50.62 2.0K
11:53 50.62 50.62 50.62 50.62 0.7K
11:54 50.61 50.61 50.59 50.59 1.6K
11:55 50.58 50.58 50.56 50.56 2.3K
11:56 50.56 50.56 50.56 50.56 0.2K
11:58 50.56 50.56 50.53 50.53 1.2K
11:59 50.52 50.52 50.52 50.52 1.0K
12:00 50.53 50.53 50.50 50.50 0.9K
12:01 50.50 50.53 50.50 50.51 2.0K
12:02 50.52 50.53 50.52 50.53 0.6K
12:03 50.53 50.55 50.53 50.55 2.4K
12:04 50.55 50.55 50.55 50.55 2.5K
12:05 50.55 50.55 50.54 50.54 3.2K
12:08 50.54 50.54 50.53 50.53 1.1K
12:09 50.51 50.52 50.51 50.52 4.6K
12:11 50.53 50.53 50.53 50.53 0.2K
12:12 50.52 50.52 50.52 50.52 0.3K
12:13 50.52 50.53 50.52 50.53 3.5K
12:15 50.56 50.56 50.56 50.56 0.1K
12:17 50.56 50.56 50.54 50.54 2.9K
12:18 50.56 50.56 50.56 50.56 0.3K
12:20 50.56 50.57 50.56 50.57 1.1K
12:21 50.56 50.56 50.56 50.56 2.9K
12:23 50.53 50.54 50.53 50.54 0.5K
12:24 50.55 50.55 50.55 50.55 0.4K
12:25 50.55 50.55 50.55 50.55 0.3K
12:26 50.55 50.55 50.53 50.53 0.6K
12:27 50.54 50.54 50.53 50.53 4.4K
12:28 50.53 50.53 50.53 50.53 1.4K
12:30 50.53 50.54 50.53 50.54 0.9K
12:31 50.53 50.54 50.53 50.54 0.4K
12:32 50.54 50.54 50.54 50.54 0.1K
12:33 50.54 50.54 50.54 50.54 0.4K
12:34 50.54 50.54 50.54 50.54 1.4K
12:36 50.52 50.52 50.52 50.52 0.1K
12:37 50.50 50.50 50.48 50.48 1.8K
12:38 50.50 50.50 50.48 50.48 0.4K
12:39 50.45 50.45 50.45 50.45 0.3K
12:41 50.47 50.47 50.47 50.47 0.5K
12:43 50.47 50.47 50.47 50.47 2.1K
12:44 50.45 50.45 50.45 50.45 0.4K
12:45 50.47 50.47 50.47 50.47 0.3K
12:46 50.44 50.47 50.44 50.47 4.2K
12:47 50.47 50.47 50.47 50.47 0.9K
12:49 50.46 50.46 50.44 50.46 2.7K
12:50 50.44 50.44 50.44 50.44 0.5K
12:51 50.43 50.43 50.43 50.43 1.2K
12:52 50.44 50.44 50.43 50.43 0.4K
12:53 50.43 50.43 50.43 50.43 0.3K
12:54 50.43 50.43 50.43 50.43 0.2K
12:55 50.43 50.43 50.43 50.43 0.2K
12:56 50.43 50.43 50.43 50.43 0.1K
12:57 50.43 50.43 50.43 50.43 0.2K
12:58 50.41 50.41 50.38 50.38 1.9K
12:59 50.38 50.38 50.38 50.38 0.2K
13:00 50.38 50.42 50.38 50.42 12.1K
13:01 50.42 50.42 50.41 50.41 0.6K
13:02 50.42 50.42 50.40 50.40 0.6K
13:03 50.42 50.42 50.42 50.42 0.1K
13:04 50.42 50.42 50.42 50.42 0.6K
13:05 50.42 50.44 50.42 50.44 1.6K
13:06 50.44 50.44 50.44 50.44 0.3K
13:07 50.45 50.45 50.45 50.45 0.8K
13:10 50.47 50.47 50.47 50.47 0.5K
13:12 50.45 50.45 50.44 50.44 0.6K
13:13 50.44 50.44 50.44 50.44 0.4K
13:14 50.44 50.44 50.44 50.44 0.8K
13:15 50.44 50.44 50.44 50.44 1.8K
13:16 50.44 50.44 50.42 50.42 4.4K
13:17 50.42 50.42 50.42 50.42 1.0K
13:18 50.42 50.42 50.42 50.42 0.8K
13:20 50.42 50.42 50.41 50.41 1.3K
13:21 50.43 50.43 50.43 50.43 0.6K
13:22 50.41 50.41 50.41 50.41 1.9K
13:23 50.41 50.41 50.41 50.41 2.8K
13:24 50.40 50.40 50.40 50.40 0.3K
13:25 50.40 50.40 50.39 50.39 1.5K
13:26 50.32 50.32 50.32 50.32 6.2K
13:27 50.34 50.37 50.34 50.37 3.0K
13:28 50.38 50.38 50.37 50.37 10.1K
13:30 50.38 50.38 50.36 50.36 0.7K
13:31 50.40 50.40 50.39 50.40 4.2K
13:32 50.39 50.39 50.39 50.39 0.3K
13:33 50.39 50.39 50.39 50.39 0.1K
13:34 50.39 50.39 50.39 50.39 0.2K
13:35 50.39 50.39 50.37 50.37 0.8K
13:36 50.41 50.42 50.41 50.42 1.8K
13:37 50.43 50.43 50.43 50.43 2.0K
13:38 50.46 50.46 50.46 50.45 2.0K
13:39 50.45 50.47 50.45 50.47 1.2K
13:41 50.47 50.47 50.46 50.46 6.0K
13:42 50.46 50.46 50.46 50.46 0.2K
13:43 50.46 50.46 50.44 50.44 4.2K
13:44 50.46 50.46 50.46 50.46 0.2K
13:45 50.46 50.47 50.46 50.47 1.2K
13:46 50.48 50.48 50.48 50.48 0.7K
13:47 50.48 50.49 50.48 50.49 3.0K
13:49 50.49 50.49 50.47 50.48 1.4K
13:50 50.46 50.46 50.45 50.45 2.1K
13:51 50.46 50.46 50.46 50.46 0.5K
13:53 50.45 50.47 50.45 50.46 2.0K
13:54 50.47 50.47 50.47 50.47 0.3K
13:56 50.48 50.48 50.48 50.48 0.4K
13:58 50.48 50.48 50.48 50.48 0.4K
13:59 50.48 50.48 50.48 50.48 1.1K
14:00 50.47 50.47 50.47 50.47 0.6K
14:01 50.48 50.48 50.48 50.48 0.2K
14:02 50.49 50.49 50.49 50.49 1.1K
14:04 50.47 50.49 50.47 50.49 0.3K
14:05 50.49 50.49 50.49 50.49 0.2K
14:06 50.49 50.49 50.49 50.49 0.4K
14:08 50.49 50.49 50.48 50.49 0.8K
14:09 50.49 50.50 50.49 50.50 1.2K
14:10 50.48 50.49 50.48 50.49 0.3K
14:11 50.47 50.47 50.46 50.46 6.2K
14:12 50.44 50.45 50.44 50.45 1.8K
14:13 50.45 50.45 50.42 50.45 1.4K
14:14 50.43 50.43 50.43 50.43 14.5K
14:16 50.45 50.45 50.45 50.45 1.1K
14:17 50.45 50.45 50.45 50.45 0.9K
14:18 50.46 50.46 50.46 50.46 9.8K
14:19 50.46 50.46 50.46 50.46 1.0K
14:20 50.44 50.44 50.44 50.44 0.6K
14:21 50.46 50.47 50.46 50.47 1.0K
14:22 50.47 50.47 50.47 50.47 0.5K
14:23 50.48 50.48 50.47 50.47 0.9K
14:24 50.43 50.43 50.43 50.43 3.0K
14:25 50.43 50.43 50.43 50.43 0.3K
14:26 50.47 50.47 50.47 50.47 2.0K
14:27 50.45 50.45 50.45 50.45 2.7K
14:28 50.45 50.45 50.44 50.44 0.5K
14:29 50.45 50.45 50.45 50.45 0.9K
14:30 50.44 50.44 50.44 50.44 0.6K
14:31 50.42 50.42 50.41 50.41 0.7K
14:32 50.42 50.45 50.42 50.45 3.6K
14:33 50.45 50.45 50.45 50.45 0.3K
14:34 50.46 50.46 50.44 50.44 0.4K
14:35 50.46 50.46 50.46 50.46 0.4K
14:36 50.46 50.46 50.46 50.46 0.4K
14:37 50.45 50.46 50.45 50.46 0.9K
14:38 50.45 50.45 50.45 50.44 5.3K
14:39 50.45 50.45 50.43 50.43 1.5K
14:40 50.44 50.46 50.44 50.46 2.6K
14:41 50.46 50.46 50.46 50.46 1.2K
14:43 50.47 50.47 50.47 50.47 0.4K
14:44 50.47 50.47 50.47 50.47 0.4K
14:45 50.47 50.47 50.47 50.47 0.5K
14:46 50.47 50.47 50.47 50.47 0.6K
14:47 50.48 50.48 50.48 50.48 0.6K
14:48 50.48 50.51 50.48 50.51 8.2K
14:49 50.53 50.54 50.53 50.53 3.0K
14:50 50.51 50.51 50.51 50.51 1.1K
14:51 50.53 50.53 50.53 50.53 1.2K
14:52 50.52 50.52 50.52 50.52 0.7K
14:53 50.52 50.52 50.52 50.52 0.6K
14:54 50.53 50.53 50.53 50.53 0.4K
14:55 50.53 50.54 50.51 50.51 3.4K
14:57 50.52 50.52 50.52 50.52 0.8K
14:58 50.52 50.53 50.52 50.53 1.5K
14:59 50.52 50.53 50.52 50.53 1.1K
15:00 50.52 50.53 50.52 50.53 0.8K
15:01 50.53 50.53 50.53 50.53 0.3K
15:02 50.53 50.53 50.53 50.53 0.1K
15:03 50.53 50.53 50.51 50.51 5.1K
15:04 50.51 50.51 50.51 50.51 1.0K
15:05 50.51 50.53 50.51 50.53 1.6K
15:06 50.52 50.52 50.51 50.51 0.5K
15:07 50.51 50.51 50.51 50.51 1.0K
15:08 50.50 50.50 50.50 50.50 0.1K
15:09 50.50 50.50 50.50 50.50 1.3K
15:10 50.49 50.49 50.48 50.48 1.4K
15:11 50.47 50.49 50.47 50.49 1.7K
15:12 50.50 50.51 50.49 50.49 0.9K
15:13 50.50 50.50 50.49 50.49 1.7K
15:14 50.48 50.48 50.48 50.48 1.5K
15:15 50.49 50.50 50.49 50.50 1.1K
15:16 50.50 50.50 50.50 50.50 0.3K
15:17 50.50 50.50 50.50 50.50 0.7K
15:18 50.50 50.50 50.50 50.50 3.6K
15:19 50.46 50.47 50.46 50.47 1.4K
15:20 50.46 50.46 50.46 50.46 1.8K
15:21 50.47 50.47 50.47 50.47 0.3K
15:22 50.47 50.47 50.46 50.47 3.9K
15:23 50.47 50.49 50.47 50.49 1.6K
15:24 50.48 50.48 50.48 50.48 1.1K
15:25 50.49 50.49 50.49 50.49 0.9K
15:26 50.49 50.49 50.47 50.47 1.5K
15:27 50.46 50.46 50.45 50.45 1.0K
15:28 50.45 50.45 50.44 50.44 1.6K
15:29 50.45 50.45 50.45 50.45 0.5K
15:30 50.47 50.48 50.47 50.48 4.2K
15:31 50.49 50.49 50.49 50.49 2.2K
15:32 50.50 50.50 50.50 50.50 1.1K
15:33 50.50 50.50 50.47 50.47 2.0K
15:34 50.47 50.47 50.47 50.47 0.8K
15:35 50.47 50.48 50.47 50.48 0.7K
15:36 50.48 50.48 50.48 50.48 3.5K
15:38 50.46 50.46 50.46 50.46 0.6K
15:40 50.47 50.48 50.47 50.47 10.5K
15:41 50.44 50.44 50.44 50.44 0.3K
15:42 50.45 50.45 50.44 50.44 0.8K
15:43 50.45 50.47 50.45 50.47 6.6K
15:44 50.47 50.48 50.47 50.47 3.5K
15:45 50.48 50.48 50.48 50.48 0.9K
15:46 50.47 50.48 50.47 50.48 3.0K
15:47 50.48 50.49 50.48 50.49 3.5K
15:48 50.49 50.49 50.48 50.49 3.3K
15:49 50.48 50.48 50.44 50.44 1.8K
15:50 50.46 50.47 50.45 50.45 3.6K
15:51 50.46 50.48 50.46 50.48 4.9K
15:52 50.47 50.47 50.45 50.45 2.1K
15:53 50.46 50.46 50.45 50.46 3.1K
15:54 50.45 50.45 50.44 50.44 2.0K
15:55 50.44 50.46 50.44 50.46 4.1K
15:56 50.46 50.46 50.46 50.46 1.9K
15:57 50.47 50.47 50.46 50.47 11.5K
15:58 50.47 50.47 50.44 50.44 11.8K
15:59 50.45 50.48 50.44 50.48 39.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available