MPLX LP

MPLX
🏛️ usa →
49.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.73 50.73 50.73 50.73 18.6K
09:31 50.67 50.67 50.67 50.67 0.6K
09:32 50.60 50.60 50.60 50.60 0.2K
09:34 50.61 50.73 50.60 50.73 2.4K
09:35 50.65 50.65 50.65 50.65 0.3K
09:36 50.65 50.65 50.65 50.65 3.3K
09:38 50.66 50.66 50.65 50.65 1.1K
09:39 50.70 50.70 50.70 50.70 0.4K
09:40 50.73 50.73 50.73 50.73 0.8K
09:41 50.74 50.74 50.74 50.74 0.7K
09:42 50.74 50.74 50.74 50.74 0.1K
09:43 50.76 50.76 50.71 50.71 3.2K
09:45 50.81 50.82 50.81 50.82 2.8K
09:46 50.82 50.82 50.82 50.82 1.3K
09:47 50.82 50.82 50.82 50.82 0.4K
09:48 50.82 50.82 50.82 50.82 0.4K
09:49 50.83 50.83 50.83 50.83 1.6K
09:50 50.75 50.75 50.75 50.75 0.5K
09:51 50.74 50.74 50.66 50.74 2.4K
09:52 50.73 50.74 50.67 50.74 2.8K
09:53 50.77 50.77 50.77 50.77 0.4K
09:54 50.71 50.80 50.71 50.80 1.1K
09:55 50.73 50.73 50.73 50.73 1.0K
09:56 50.73 50.73 50.73 50.73 0.4K
09:57 50.76 50.80 50.73 50.73 1.0K
09:58 50.72 50.72 50.72 50.72 0.7K
09:59 50.71 50.72 50.70 50.70 3.6K
10:01 50.72 50.72 50.70 50.70 1.3K
10:02 50.69 50.69 50.69 50.69 0.7K
10:03 50.69 50.69 50.68 50.68 0.6K
10:04 50.69 50.70 50.69 50.70 2.2K
10:06 50.71 50.71 50.71 50.71 0.9K
10:08 50.72 50.72 50.72 50.72 0.3K
10:09 50.72 50.73 50.72 50.73 1.5K
10:10 50.74 50.74 50.73 50.73 3.9K
10:13 50.71 50.72 50.70 50.72 2.5K
10:14 50.71 50.71 50.71 50.71 0.5K
10:15 50.68 50.68 50.68 50.68 0.8K
10:16 50.69 50.69 50.69 50.69 0.8K
10:17 50.69 50.69 50.69 50.69 0.2K
10:19 50.69 50.71 50.69 50.71 0.6K
10:20 50.71 50.71 50.70 50.70 2.0K
10:22 50.64 50.64 50.64 50.64 1.8K
10:24 50.64 50.64 50.64 50.64 1.6K
10:27 50.68 50.68 50.68 50.68 0.4K
10:28 50.66 50.66 50.66 50.66 0.6K
10:29 50.67 50.71 50.67 50.71 4.0K
10:30 50.71 50.71 50.71 50.71 3.3K
10:31 50.71 50.72 50.71 50.72 0.7K
10:33 50.70 50.70 50.70 50.70 1.9K
10:34 50.70 50.70 50.65 50.65 2.5K
10:35 50.65 50.65 50.65 50.65 0.3K
10:36 50.65 50.69 50.65 50.65 4.8K
10:38 50.67 50.67 50.67 50.67 0.7K
10:40 50.64 50.64 50.63 50.64 1.4K
10:41 50.60 50.60 50.60 50.60 4.8K
10:43 50.60 50.60 50.60 50.60 2.0K
10:44 50.60 50.62 50.60 50.60 3.0K
10:45 50.60 50.60 50.60 50.60 0.1K
10:46 50.57 50.60 50.54 50.54 4.3K
10:47 50.54 50.58 50.54 50.58 0.7K
10:48 50.57 50.57 50.54 50.54 1.7K
10:49 50.56 50.56 50.56 50.56 0.5K
10:50 50.55 50.56 50.54 50.54 6.1K
10:51 50.55 50.55 50.55 50.55 0.2K
10:52 50.56 50.56 50.56 50.56 0.2K
10:54 50.56 50.56 50.54 50.55 2.6K
10:55 50.56 50.57 50.56 50.57 4.9K
10:56 50.60 50.61 50.60 50.61 5.1K
10:57 50.62 50.62 50.62 50.62 4.0K
10:58 50.62 50.62 50.62 50.62 2.7K
10:59 50.60 50.60 50.60 50.60 0.7K
11:00 50.63 50.63 50.62 50.62 1.5K
11:01 50.63 50.63 50.63 50.63 0.5K
11:02 50.62 50.62 50.62 50.62 3.4K
11:03 50.61 50.61 50.60 50.60 7.3K
11:04 50.61 50.61 50.61 50.61 0.2K
11:05 50.62 50.64 50.62 50.64 3.2K
11:06 50.59 50.60 50.59 50.60 2.9K
11:07 50.59 50.59 50.59 50.59 0.8K
11:08 50.55 50.55 50.55 50.55 8.6K
11:09 50.55 50.58 50.55 50.58 7.8K
11:10 50.60 50.60 50.60 50.60 1.8K
11:11 50.60 50.60 50.60 50.60 0.8K
11:15 50.58 50.58 50.51 50.51 17.8K
11:17 50.53 50.53 50.53 50.53 2.3K
11:19 50.53 50.53 50.53 50.53 0.3K
11:20 50.51 50.51 50.50 50.50 2.5K
11:21 50.50 50.50 50.50 50.50 1.9K
11:22 50.49 50.49 50.46 50.46 0.6K
11:23 50.49 50.49 50.46 50.46 1.1K
11:25 50.49 50.49 50.49 50.49 0.2K
11:26 50.49 50.49 50.49 50.49 0.2K
11:27 50.49 50.49 50.49 50.49 1.2K
11:30 50.51 50.51 50.51 50.51 1.1K
11:31 50.51 50.51 50.49 50.49 2.2K
11:32 50.51 50.51 50.51 50.51 6.9K
11:34 50.53 50.53 50.53 50.53 0.2K
11:35 50.53 50.53 50.53 50.53 0.7K
11:36 50.54 50.54 50.54 50.54 1.3K
11:37 50.55 50.55 50.55 50.55 1.3K
11:38 50.54 50.54 50.54 50.54 0.5K
11:39 50.54 50.54 50.54 50.54 1.6K
11:40 50.53 50.53 50.52 50.52 0.3K
11:41 50.47 50.48 50.47 50.48 6.9K
11:44 50.48 50.48 50.48 50.48 0.2K
11:46 50.47 50.47 50.47 50.47 0.5K
11:47 50.49 50.49 50.49 50.49 4.5K
11:48 50.49 50.49 50.49 50.49 3.8K
11:51 50.46 50.46 50.46 50.46 1.1K
11:53 50.47 50.47 50.47 50.47 0.2K
11:54 50.47 50.47 50.47 50.47 0.7K
11:55 50.47 50.47 50.47 50.47 1.8K
11:56 50.47 50.47 50.47 50.47 1.6K
11:57 50.44 50.44 50.44 50.44 1.3K
11:58 50.42 50.42 50.42 50.42 0.7K
11:59 50.41 50.41 50.41 50.41 2.3K
12:01 50.39 50.39 50.39 50.39 0.4K
12:02 50.39 50.39 50.39 50.39 0.4K
12:03 50.36 50.36 50.36 50.36 0.9K
12:04 50.38 50.38 50.38 50.38 1.1K
12:05 50.32 50.32 50.32 50.32 0.8K
12:06 50.32 50.32 50.30 50.30 0.5K
12:07 50.32 50.32 50.32 50.32 8.8K
12:08 50.35 50.35 50.35 50.35 1.4K
12:09 50.34 50.34 50.34 50.34 0.4K
12:10 50.37 50.37 50.37 50.37 1.4K
12:11 50.39 50.39 50.39 50.39 2.5K
12:13 50.40 50.40 50.40 50.40 0.5K
12:14 50.39 50.39 50.39 50.39 0.5K
12:16 50.40 50.41 50.40 50.41 2.4K
12:17 50.42 50.43 50.42 50.43 0.7K
12:18 50.43 50.44 50.42 50.42 1.4K
12:19 50.42 50.42 50.42 50.42 0.6K
12:20 50.42 50.42 50.41 50.41 1.9K
12:21 50.41 50.41 50.41 50.41 0.5K
12:22 50.42 50.43 50.42 50.42 4.7K
12:23 50.42 50.43 50.42 50.43 1.3K
12:24 50.41 50.41 50.41 50.41 0.3K
12:25 50.42 50.42 50.42 50.42 1.3K
12:26 50.43 50.43 50.43 50.43 0.5K
12:27 50.40 50.40 50.40 50.40 0.3K
12:28 50.41 50.41 50.41 50.41 0.3K
12:29 50.42 50.47 50.42 50.47 2.3K
12:30 50.46 50.46 50.46 50.46 0.3K
12:31 50.48 50.48 50.47 50.47 3.7K
12:32 50.49 50.49 50.49 50.49 4.2K
12:33 50.50 50.50 50.50 50.50 0.7K
12:34 50.50 50.50 50.50 50.50 0.4K
12:36 50.50 50.50 50.49 50.50 0.5K
12:37 50.50 50.51 50.50 50.51 2.1K
12:38 50.51 50.52 50.50 50.52 1.1K
12:39 50.50 50.50 50.50 50.50 2.6K
12:40 50.49 50.50 50.48 50.50 11.5K
12:41 50.48 50.50 50.48 50.50 1.1K
12:42 50.50 50.50 50.50 50.50 0.6K
12:44 50.49 50.49 50.49 50.49 0.2K
12:45 50.49 50.49 50.49 50.49 0.9K
12:46 50.49 50.50 50.47 50.50 4.8K
12:47 50.49 50.50 50.48 50.50 0.9K
12:48 50.48 50.50 50.48 50.48 3.0K
12:51 50.47 50.47 50.47 50.47 0.5K
12:52 50.47 50.47 50.47 50.47 0.9K
12:54 50.47 50.47 50.47 50.47 0.3K
12:55 50.47 50.47 50.47 50.47 0.4K
12:56 50.47 50.47 50.47 50.47 0.2K
12:58 50.46 50.46 50.46 50.46 1.2K
12:59 50.44 50.46 50.43 50.46 5.1K
13:00 50.43 50.45 50.43 50.45 0.6K
13:01 50.44 50.44 50.42 50.42 0.9K
13:02 50.42 50.42 50.41 50.41 2.3K
13:03 50.41 50.41 50.40 50.41 2.3K
13:04 50.42 50.42 50.42 50.42 1.2K
13:05 50.40 50.40 50.40 50.40 0.5K
13:07 50.42 50.42 50.42 50.42 1.1K
13:08 50.42 50.42 50.41 50.41 1.3K
13:09 50.42 50.42 50.42 50.42 0.8K
13:10 50.40 50.40 50.40 50.40 0.6K
13:11 50.41 50.41 50.40 50.40 0.8K
13:13 50.40 50.41 50.40 50.41 2.5K
13:15 50.42 50.42 50.40 50.40 1.0K
13:16 50.41 50.41 50.41 50.41 1.1K
13:17 50.40 50.42 50.40 50.42 2.9K
13:18 50.42 50.42 50.42 50.42 0.6K
13:20 50.43 50.43 50.43 50.43 0.5K
13:22 50.41 50.41 50.41 50.41 1.8K
13:23 50.38 50.38 50.38 50.38 0.7K
13:24 50.38 50.38 50.38 50.38 0.1K
13:25 50.38 50.39 50.38 50.39 2.6K
13:28 50.39 50.39 50.39 50.39 0.5K
13:30 50.39 50.39 50.39 50.39 1.5K
13:31 50.39 50.39 50.39 50.39 1.1K
13:33 50.40 50.41 50.40 50.41 2.3K
13:36 50.42 50.42 50.41 50.42 2.3K
13:37 50.42 50.42 50.41 50.41 1.0K
13:38 50.40 50.40 50.40 50.40 1.1K
13:39 50.39 50.40 50.39 50.39 3.8K
13:42 50.39 50.39 50.39 50.39 0.9K
13:43 50.39 50.41 50.39 50.41 1.7K
13:44 50.41 50.43 50.41 50.43 2.7K
13:46 50.45 50.45 50.45 50.45 1.8K
13:47 50.45 50.45 50.44 50.44 0.6K
13:48 50.44 50.45 50.44 50.45 2.5K
13:50 50.45 50.45 50.45 50.45 0.8K
13:51 50.45 50.45 50.45 50.45 0.5K
13:52 50.43 50.46 50.43 50.46 6.8K
13:53 50.46 50.46 50.46 50.46 2.4K
13:54 50.47 50.48 50.47 50.48 1.2K
13:55 50.48 50.48 50.48 50.48 6.7K
13:56 50.46 50.47 50.45 50.47 6.1K
13:57 50.47 50.47 50.47 50.47 0.2K
13:58 50.47 50.47 50.47 50.47 0.6K
13:59 50.47 50.47 50.46 50.46 1.6K
14:01 50.47 50.47 50.47 50.47 0.5K
14:02 50.47 50.47 50.47 50.47 1.2K
14:03 50.45 50.47 50.45 50.47 1.1K
14:04 50.47 50.47 50.47 50.47 0.7K
14:06 50.48 50.48 50.48 50.48 1.1K
14:07 50.48 50.48 50.48 50.48 1.1K
14:08 50.49 50.49 50.49 50.49 1.3K
14:09 50.49 50.49 50.49 50.49 0.2K
14:10 50.50 50.50 50.49 50.49 0.7K
14:11 50.49 50.49 50.49 50.49 0.3K
14:13 50.49 50.49 50.48 50.48 0.3K
14:14 50.49 50.49 50.49 50.49 1.0K
14:16 50.48 50.48 50.48 50.48 0.8K
14:17 50.49 50.49 50.49 50.49 1.4K
14:18 50.50 50.50 50.50 50.50 1.9K
14:19 50.52 50.52 50.52 50.52 1.5K
14:20 50.52 50.52 50.52 50.52 0.9K
14:21 50.52 50.52 50.51 50.52 1.5K
14:22 50.52 50.52 50.52 50.52 0.2K
14:23 50.52 50.52 50.52 50.52 2.0K
14:24 50.52 50.52 50.52 50.52 1.9K
14:25 50.51 50.52 50.51 50.52 3.4K
14:28 50.53 50.53 50.53 50.53 0.5K
14:29 50.53 50.53 50.53 50.53 2.4K
14:30 50.52 50.52 50.52 50.52 5.3K
14:33 50.51 50.52 50.51 50.52 2.2K
14:35 50.52 50.52 50.52 50.52 1.5K
14:36 50.52 50.52 50.52 50.52 0.1K
14:37 50.52 50.52 50.52 50.52 1.5K
14:38 50.53 50.53 50.53 50.53 0.5K
14:40 50.53 50.53 50.53 50.53 0.2K
14:41 50.54 50.54 50.54 50.54 0.7K
14:42 50.53 50.53 50.53 50.53 0.5K
14:43 50.53 50.53 50.53 50.53 0.2K
14:44 50.53 50.53 50.53 50.53 4.5K
14:45 50.53 50.53 50.53 50.53 2.2K
14:46 50.53 50.54 50.53 50.53 1.4K
14:48 50.55 50.55 50.53 50.53 5.4K
14:50 50.53 50.53 50.52 50.52 0.9K
14:51 50.53 50.53 50.53 50.53 0.5K
14:52 50.53 50.53 50.53 50.53 0.2K
14:53 50.53 50.53 50.52 50.52 0.9K
14:54 50.52 50.52 50.52 50.52 1.6K
14:57 50.51 50.51 50.51 50.51 0.5K
14:58 50.50 50.51 50.50 50.51 7.8K
14:59 50.51 50.51 50.50 50.50 0.7K
15:00 50.49 50.49 50.49 50.49 7.5K
15:02 50.49 50.49 50.49 50.49 0.6K
15:03 50.49 50.49 50.49 50.49 0.6K
15:04 50.48 50.48 50.48 50.48 0.4K
15:05 50.47 50.47 50.47 50.47 0.8K
15:07 50.49 50.49 50.49 50.49 0.1K
15:08 50.50 50.50 50.48 50.48 1.1K
15:09 50.47 50.47 50.47 50.47 1.4K
15:10 50.47 50.47 50.46 50.46 0.8K
15:11 50.46 50.46 50.42 50.43 6.5K
15:12 50.43 50.43 50.43 50.43 2.9K
15:13 50.41 50.45 50.41 50.44 0.8K
15:14 50.44 50.44 50.44 50.44 0.6K
15:15 50.43 50.43 50.42 50.42 0.6K
15:16 50.41 50.41 50.41 50.41 0.2K
15:17 50.42 50.43 50.42 50.42 1.0K
15:18 50.41 50.43 50.41 50.43 2.2K
15:19 50.43 50.43 50.43 50.43 0.2K
15:20 50.44 50.44 50.43 50.43 1.3K
15:21 50.43 50.43 50.43 50.43 0.9K
15:23 50.42 50.42 50.42 50.42 0.4K
15:24 50.43 50.44 50.43 50.44 2.9K
15:26 50.44 50.44 50.42 50.42 1.4K
15:27 50.42 50.42 50.42 50.42 0.7K
15:29 50.43 50.43 50.42 50.42 4.7K
15:30 50.42 50.42 50.42 50.42 3.4K
15:31 50.41 50.41 50.40 50.41 8.6K
15:32 50.40 50.41 50.39 50.40 7.8K
15:33 50.39 50.39 50.39 50.39 2.4K
15:34 50.35 50.36 50.35 50.36 3.6K
15:35 50.35 50.35 50.34 50.35 7.6K
15:36 50.36 50.36 50.35 50.35 1.0K
15:37 50.36 50.36 50.35 50.36 1.0K
15:38 50.34 50.34 50.34 50.34 4.6K
15:39 50.34 50.34 50.33 50.34 2.7K
15:40 50.34 50.34 50.34 50.34 2.2K
15:41 50.35 50.37 50.35 50.36 9.4K
15:42 50.37 50.37 50.37 50.37 0.6K
15:43 50.35 50.35 50.32 50.32 5.3K
15:44 50.33 50.33 50.33 50.33 1.2K
15:45 50.30 50.30 50.29 50.30 4.3K
15:46 50.30 50.30 50.29 50.29 1.2K
15:47 50.29 50.29 50.29 50.29 1.0K
15:48 50.29 50.29 50.29 50.29 0.9K
15:49 50.29 50.29 50.28 50.28 3.5K
15:50 50.29 50.31 50.29 50.31 7.8K
15:51 50.29 50.32 50.28 50.28 10.6K
15:52 50.29 50.30 50.29 50.30 2.5K
15:53 50.30 50.31 50.30 50.31 8.9K
15:54 50.31 50.32 50.30 50.30 9.7K
15:55 50.31 50.34 50.30 50.31 8.7K
15:56 50.30 50.33 50.30 50.33 9.3K
15:57 50.34 50.34 50.30 50.31 12.6K
15:58 50.30 50.30 50.28 50.29 16.5K
15:59 50.29 50.33 50.26 50.33 84.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available