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 50.98 50.98 50.86 50.91 82.9K
09:31 50.91 50.93 50.91 50.92 5.7K
09:32 50.92 50.92 50.92 50.92 1.3K
09:33 50.90 50.92 50.90 50.92 5.4K
09:35 50.90 50.90 50.90 50.90 0.3K
09:36 50.90 50.90 50.90 50.90 1.3K
09:37 50.87 50.87 50.87 50.87 0.1K
09:38 50.87 50.95 50.87 50.95 6.6K
09:39 50.95 50.98 50.95 50.98 21.1K
09:40 51.01 51.01 50.99 50.99 12.8K
09:42 51.05 51.05 50.99 51.01 2.6K
09:43 50.93 51.01 50.93 51.01 3.5K
09:44 51.06 51.06 51.06 51.06 0.3K
09:45 51.00 51.00 51.00 51.00 0.6K
09:46 51.00 51.00 51.00 51.00 0.5K
09:48 50.94 50.94 50.88 50.93 1.0K
09:49 50.94 50.94 50.94 50.94 0.9K
09:51 50.88 50.88 50.88 50.88 0.1K
09:52 50.87 50.87 50.83 50.87 7.6K
09:54 50.85 50.85 50.83 50.84 1.8K
09:55 50.81 50.81 50.81 50.81 0.6K
09:56 50.79 50.79 50.79 50.79 0.3K
09:57 50.81 50.81 50.81 50.81 0.5K
09:58 50.81 50.82 50.81 50.82 5.6K
10:00 50.82 50.86 50.82 50.86 23.3K
10:01 50.85 50.86 50.85 50.86 1.5K
10:02 50.84 50.99 50.84 50.99 10.4K
10:03 50.95 50.95 50.92 50.92 1.6K
10:04 50.93 50.93 50.92 50.93 4.7K
10:05 50.91 50.91 50.91 50.91 1.4K
10:06 50.90 50.91 50.90 50.91 1.6K
10:07 50.92 50.92 50.92 50.92 0.5K
10:08 50.92 50.94 50.92 50.92 6.8K
10:09 50.90 50.90 50.88 50.88 19.8K
10:10 50.86 50.86 50.86 50.86 1.6K
10:11 50.85 50.85 50.85 50.85 0.3K
10:12 50.86 50.87 50.86 50.87 2.5K
10:13 50.87 50.87 50.84 50.84 1.7K
10:14 50.84 50.85 50.83 50.83 1.2K
10:15 50.85 50.86 50.84 50.86 1.1K
10:16 50.87 50.87 50.86 50.86 2.2K
10:17 50.87 50.87 50.84 50.84 1.7K
10:18 50.84 50.84 50.82 50.82 3.2K
10:19 50.82 50.82 50.80 50.80 1.7K
10:20 50.80 50.83 50.80 50.83 1.7K
10:21 50.83 50.83 50.83 50.83 0.6K
10:22 50.83 50.84 50.82 50.83 1.8K
10:23 50.81 50.81 50.78 50.79 4.8K
10:24 50.80 50.84 50.79 50.83 8.7K
10:25 50.83 50.85 50.81 50.81 9.7K
10:26 50.78 50.78 50.77 50.77 3.7K
10:28 50.76 50.76 50.76 50.76 0.1K
10:29 50.76 50.76 50.74 50.75 10.8K
10:30 50.75 50.75 50.75 50.75 2.0K
10:31 50.75 50.75 50.75 50.75 2.6K
10:32 50.73 50.73 50.73 50.73 4.4K
10:33 50.73 50.78 50.71 50.76 31.9K
10:34 50.75 50.75 50.71 50.71 2.7K
10:35 50.73 50.73 50.71 50.71 1.2K
10:36 50.73 50.73 50.73 50.73 0.2K
10:37 50.71 50.72 50.71 50.72 2.5K
10:38 50.72 50.73 50.71 50.71 6.4K
10:39 50.68 50.68 50.64 50.64 1.6K
10:40 50.64 50.64 50.64 50.64 0.8K
10:41 50.64 50.65 50.64 50.65 0.9K
10:42 50.64 50.64 50.62 50.62 1.1K
10:43 50.61 50.64 50.61 50.62 5.9K
10:44 50.62 50.63 50.61 50.61 1.1K
10:45 50.61 50.62 50.61 50.62 1.1K
10:46 50.63 50.63 50.62 50.62 4.0K
10:47 50.62 50.64 50.62 50.63 13.7K
10:48 50.62 50.64 50.62 50.64 7.5K
10:49 50.64 50.65 50.61 50.62 10.1K
10:50 50.64 50.64 50.63 50.63 1.5K
10:51 50.63 50.64 50.63 50.63 5.0K
10:52 50.63 50.63 50.63 50.63 0.3K
10:53 50.64 50.64 50.64 50.64 0.3K
10:54 50.65 50.65 50.65 50.65 1.3K
10:55 50.65 50.65 50.65 50.65 1.0K
10:56 50.64 50.67 50.64 50.67 5.3K
10:57 50.69 50.69 50.69 50.69 0.2K
10:58 50.69 50.69 50.69 50.69 4.2K
10:59 50.67 50.67 50.66 50.66 3.2K
11:00 50.63 50.63 50.61 50.61 1.5K
11:01 50.54 50.56 50.54 50.56 15.6K
11:02 50.61 50.61 50.61 50.61 7.1K
11:03 50.63 50.63 50.63 50.63 2.7K
11:04 50.59 50.59 50.59 50.59 0.2K
11:05 50.59 50.59 50.59 50.59 0.9K
11:06 50.60 50.60 50.58 50.60 2.9K
11:08 50.58 50.58 50.58 50.58 1.7K
11:09 50.58 50.58 50.57 50.57 12.0K
11:10 50.55 50.55 50.52 50.52 31.1K
11:11 50.51 50.51 50.51 50.51 1.4K
11:12 50.52 50.54 50.49 50.54 7.9K
11:13 50.52 50.52 50.52 50.52 0.4K
11:14 50.52 50.52 50.51 50.51 1.1K
11:15 50.51 50.51 50.51 50.51 0.5K
11:16 50.51 50.51 50.51 50.51 1.3K
11:17 50.49 50.49 50.49 50.49 0.3K
11:18 50.47 50.48 50.47 50.48 0.8K
11:19 50.46 50.46 50.46 50.46 1.6K
11:21 50.45 50.45 50.42 50.42 5.5K
11:23 50.37 50.42 50.37 50.42 5.2K
11:24 50.41 50.41 50.41 50.41 1.8K
11:25 50.43 50.43 50.43 50.43 0.3K
11:26 50.43 50.43 50.43 50.43 1.1K
11:27 50.42 50.42 50.42 50.42 1.3K
11:28 50.40 50.41 50.40 50.41 38.8K
11:29 50.39 50.39 50.39 50.39 1.6K
11:31 50.40 50.40 50.40 50.40 1.0K
11:33 50.40 50.40 50.40 50.40 1.7K
11:34 50.41 50.41 50.41 50.41 0.4K
11:35 50.42 50.42 50.42 50.42 1.1K
11:37 50.42 50.42 50.42 50.42 0.7K
11:38 50.42 50.45 50.42 50.45 3.1K
11:39 50.46 50.46 50.44 50.45 2.4K
11:40 50.43 50.43 50.43 50.43 0.5K
11:41 50.42 50.42 50.42 50.42 0.4K
11:42 50.42 50.43 50.38 50.38 14.3K
11:43 50.36 50.36 50.33 50.34 13.3K
11:44 50.35 50.35 50.34 50.35 2.8K
11:45 50.36 50.38 50.36 50.38 1.6K
11:46 50.39 50.39 50.38 50.38 2.0K
11:47 50.38 50.38 50.38 50.38 1.5K
11:49 50.37 50.37 50.37 50.37 0.5K
11:50 50.38 50.38 50.37 50.38 1.1K
11:51 50.37 50.37 50.37 50.37 0.9K
11:52 50.37 50.37 50.37 50.37 1.1K
11:55 50.35 50.37 50.35 50.37 1.5K
11:56 50.38 50.38 50.38 50.38 2.0K
11:57 50.40 50.40 50.39 50.39 2.4K
11:58 50.41 50.42 50.41 50.41 11.2K
11:59 50.39 50.39 50.38 50.38 3.2K
12:00 50.39 50.39 50.39 50.39 1.2K
12:01 50.40 50.42 50.40 50.41 3.6K
12:02 50.40 50.40 50.39 50.39 1.6K
12:03 50.39 50.42 50.39 50.42 2.3K
12:05 50.43 50.43 50.43 50.43 0.1K
12:06 50.43 50.43 50.43 50.43 1.2K
12:08 50.43 50.43 50.43 50.43 0.9K
12:09 50.43 50.43 50.43 50.43 1.2K
12:11 50.44 50.44 50.44 50.44 1.0K
12:12 50.44 50.44 50.44 50.44 5.7K
12:13 50.45 50.46 50.45 50.46 2.2K
12:14 50.45 50.45 50.45 50.45 1.1K
12:15 50.46 50.46 50.46 50.46 1.6K
12:16 50.47 50.47 50.47 50.47 2.6K
12:18 50.46 50.46 50.46 50.46 0.3K
12:19 50.47 50.47 50.47 50.47 2.0K
12:20 50.46 50.46 50.43 50.43 2.8K
12:22 50.44 50.44 50.44 50.44 1.1K
12:23 50.44 50.44 50.44 50.44 0.6K
12:25 50.44 50.45 50.44 50.45 0.5K
12:26 50.44 50.44 50.44 50.44 0.5K
12:27 50.44 50.44 50.44 50.44 2.5K
12:30 50.43 50.44 50.43 50.44 2.4K
12:31 50.44 50.44 50.44 50.44 0.8K
12:33 50.43 50.43 50.43 50.43 0.5K
12:34 50.44 50.45 50.44 50.45 2.7K
12:36 50.45 50.45 50.45 50.45 0.9K
12:37 50.45 50.45 50.45 50.45 2.5K
12:38 50.44 50.44 50.43 50.44 0.9K
12:39 50.43 50.43 50.42 50.42 1.5K
12:40 50.43 50.43 50.43 50.43 0.5K
12:41 50.43 50.43 50.43 50.43 2.0K
12:42 50.44 50.44 50.44 50.44 0.4K
12:43 50.45 50.47 50.45 50.47 3.9K
12:47 50.47 50.47 50.47 50.47 0.6K
12:48 50.47 50.47 50.46 50.46 0.6K
12:49 50.46 50.46 50.46 50.46 1.2K
12:50 50.46 50.46 50.45 50.45 1.2K
12:51 50.45 50.45 50.45 50.45 2.8K
12:53 50.45 50.45 50.45 50.45 0.9K
12:54 50.44 50.44 50.44 50.44 0.6K
12:55 50.43 50.44 50.43 50.44 0.9K
12:57 50.44 50.44 50.44 50.44 0.1K
12:58 50.45 50.46 50.45 50.46 1.1K
12:59 50.44 50.44 50.42 50.42 7.3K
13:00 50.41 50.41 50.41 50.41 2.0K
13:01 50.40 50.40 50.40 50.40 2.4K
13:03 50.42 50.42 50.42 50.42 0.6K
13:04 50.42 50.42 50.42 50.42 0.9K
13:05 50.42 50.42 50.42 50.42 1.3K
13:06 50.40 50.40 50.39 50.39 7.3K
13:07 50.40 50.41 50.40 50.41 1.5K
13:08 50.42 50.43 50.42 50.43 2.3K
13:09 50.44 50.44 50.43 50.43 0.8K
13:10 50.43 50.43 50.43 50.43 1.8K
13:11 50.44 50.44 50.44 50.44 0.2K
13:12 50.44 50.46 50.44 50.46 3.7K
13:13 50.47 50.47 50.47 50.47 0.2K
13:14 50.47 50.47 50.47 50.47 3.6K
13:16 50.47 50.47 50.47 50.47 0.1K
13:17 50.46 50.47 50.46 50.47 2.3K
13:18 50.47 50.47 50.47 50.47 2.4K
13:19 50.47 50.48 50.46 50.46 2.2K
13:22 50.46 50.46 50.45 50.45 0.2K
13:23 50.45 50.45 50.45 50.45 4.8K
13:24 50.46 50.46 50.46 50.46 1.5K
13:25 50.46 50.46 50.46 50.46 0.2K
13:26 50.46 50.46 50.46 50.46 0.7K
13:28 50.45 50.45 50.45 50.45 1.9K
13:30 50.45 50.45 50.45 50.45 0.3K
13:31 50.46 50.46 50.46 50.46 0.8K
13:32 50.48 50.48 50.47 50.48 8.1K
13:33 50.47 50.47 50.47 50.47 3.3K
13:34 50.48 50.49 50.48 50.49 2.0K
13:36 50.49 50.50 50.49 50.49 38.4K
13:37 50.49 50.49 50.49 50.49 2.2K
13:38 50.50 50.50 50.49 50.49 0.9K
13:39 50.50 50.50 50.48 50.48 3.0K
13:40 50.49 50.50 50.49 50.50 2.9K
13:41 50.51 50.51 50.51 50.51 3.0K
13:42 50.53 50.55 50.53 50.54 5.5K
13:43 50.56 50.57 50.55 50.56 16.3K
13:44 50.55 50.55 50.55 50.55 4.1K
13:45 50.55 50.55 50.55 50.55 5.2K
13:46 50.55 50.55 50.55 50.55 2.4K
13:48 50.55 50.55 50.55 50.55 0.2K
13:49 50.55 50.56 50.55 50.56 1.7K
13:50 50.57 50.57 50.57 50.57 2.4K
13:51 50.58 50.58 50.58 50.58 2.9K
13:52 50.59 50.60 50.59 50.60 1.6K
13:53 50.60 50.60 50.59 50.60 1.3K
13:54 50.59 50.59 50.59 50.59 2.9K
13:55 50.60 50.60 50.59 50.59 0.9K
13:56 50.59 50.59 50.59 50.59 0.2K
13:57 50.59 50.59 50.59 50.59 0.1K
13:58 50.60 50.60 50.60 50.60 2.5K
13:59 50.60 50.60 50.60 50.60 3.1K
14:00 50.60 50.60 50.53 50.53 15.7K
14:02 50.53 50.54 50.53 50.54 3.6K
14:03 50.53 50.53 50.53 50.53 0.7K
14:05 50.50 50.50 50.50 50.50 17.7K
14:06 50.50 50.50 50.49 50.49 1.0K
14:07 50.53 50.53 50.49 50.49 6.5K
14:08 50.49 50.49 50.47 50.47 7.1K
14:09 50.49 50.49 50.47 50.47 1.3K
14:10 50.47 50.47 50.47 50.47 6.2K
14:12 50.45 50.45 50.43 50.43 6.7K
14:13 50.43 50.43 50.42 50.42 6.3K
14:14 50.38 50.40 50.38 50.40 11.5K
14:15 50.39 50.39 50.39 50.39 1.1K
14:16 50.38 50.39 50.38 50.39 1.8K
14:17 50.38 50.41 50.37 50.41 6.0K
14:18 50.40 50.40 50.40 50.40 0.3K
14:19 50.40 50.41 50.40 50.41 3.5K
14:20 50.42 50.42 50.42 50.42 6.8K
14:21 50.41 50.42 50.41 50.42 1.4K
14:23 50.42 50.43 50.41 50.41 2.6K
14:24 50.41 50.41 50.41 50.41 0.1K
14:26 50.39 50.39 50.39 50.39 0.5K
14:27 50.40 50.40 50.39 50.39 7.1K
14:28 50.40 50.41 50.40 50.41 1.6K
14:29 50.41 50.41 50.40 50.40 1.0K
14:31 50.41 50.41 50.41 50.41 1.1K
14:32 50.40 50.41 50.40 50.41 0.6K
14:33 50.41 50.41 50.41 50.41 0.8K
14:35 50.40 50.41 50.40 50.41 0.5K
14:36 50.41 50.41 50.41 50.41 0.2K
14:37 50.40 50.40 50.40 50.40 0.1K
14:38 50.41 50.41 50.41 50.41 1.0K
14:39 50.41 50.41 50.41 50.40 2.3K
14:40 50.39 50.39 50.38 50.38 0.5K
14:41 50.39 50.41 50.39 50.41 11.5K
14:42 50.40 50.40 50.40 50.40 1.3K
14:43 50.40 50.41 50.40 50.41 1.3K
14:44 50.41 50.41 50.41 50.41 1.2K
14:45 50.39 50.40 50.39 50.39 2.4K
14:46 50.40 50.40 50.40 50.40 0.6K
14:47 50.39 50.39 50.37 50.37 10.1K
14:48 50.37 50.37 50.37 50.37 1.2K
14:49 50.37 50.38 50.37 50.38 1.5K
14:50 50.37 50.37 50.37 50.37 1.9K
14:51 50.38 50.40 50.38 50.40 34.4K
14:52 50.39 50.39 50.39 50.39 1.3K
14:53 50.38 50.38 50.37 50.37 6.2K
14:54 50.36 50.37 50.36 50.37 8.2K
14:55 50.36 50.36 50.35 50.35 11.9K
14:56 50.35 50.35 50.33 50.33 11.5K
14:57 50.29 50.31 50.28 50.31 26.4K
14:58 50.32 50.32 50.31 50.31 0.6K
14:59 50.33 50.33 50.33 50.33 0.5K
15:00 50.33 50.33 50.33 50.33 2.8K
15:02 50.31 50.33 50.31 50.33 4.7K
15:03 50.33 50.34 50.33 50.34 0.5K
15:04 50.34 50.35 50.34 50.35 1.9K
15:05 50.36 50.36 50.36 50.36 2.0K
15:06 50.36 50.36 50.36 50.36 0.1K
15:07 50.35 50.35 50.34 50.34 1.8K
15:08 50.33 50.34 50.33 50.34 0.5K
15:09 50.34 50.34 50.33 50.33 1.1K
15:10 50.35 50.35 50.35 50.35 0.6K
15:11 50.35 50.36 50.35 50.36 0.8K
15:12 50.36 50.36 50.33 50.34 21.8K
15:14 50.35 50.35 50.35 50.35 1.4K
15:16 50.34 50.35 50.34 50.34 3.7K
15:17 50.33 50.33 50.33 50.33 0.8K
15:18 50.30 50.31 50.30 50.31 3.7K
15:20 50.29 50.29 50.29 50.29 1.2K
15:21 50.27 50.27 50.25 50.25 8.4K
15:22 50.20 50.22 50.20 50.22 11.4K
15:24 50.23 50.23 50.23 50.23 3.7K
15:26 50.24 50.24 50.23 50.23 2.8K
15:27 50.22 50.22 50.22 50.22 1.9K
15:28 50.23 50.23 50.23 50.23 5.1K
15:29 50.23 50.23 50.23 50.23 1.5K
15:30 50.23 50.23 50.21 50.21 5.9K
15:31 50.20 50.20 50.18 50.18 10.5K
15:32 50.18 50.20 50.18 50.19 26.0K
15:34 50.18 50.18 50.17 50.18 7.2K
15:35 50.18 50.18 50.15 50.15 3.4K
15:36 50.16 50.16 50.15 50.15 2.5K
15:37 50.15 50.16 50.15 50.16 2.8K
15:38 50.16 50.16 50.16 50.16 1.0K
15:39 50.17 50.17 50.16 50.16 2.3K
15:40 50.16 50.16 50.16 50.16 1.8K
15:41 50.16 50.17 50.16 50.16 4.2K
15:42 50.15 50.15 50.15 50.15 3.4K
15:43 50.15 50.17 50.15 50.16 6.7K
15:44 50.18 50.18 50.17 50.17 20.9K
15:45 50.17 50.17 50.15 50.15 4.2K
15:46 50.15 50.16 50.15 50.15 3.6K
15:47 50.15 50.15 50.12 50.12 5.7K
15:48 50.12 50.14 50.12 50.13 8.4K
15:49 50.12 50.12 50.11 50.12 14.7K
15:50 50.11 50.11 50.08 50.08 9.1K
15:51 50.09 50.10 50.09 50.10 6.6K
15:52 50.09 50.09 50.07 50.08 6.9K
15:53 50.09 50.09 50.07 50.08 4.5K
15:54 50.09 50.10 50.09 50.10 4.2K
15:55 50.10 50.13 50.10 50.12 18.9K
15:56 50.12 50.13 50.07 50.07 25.1K
15:57 50.07 50.07 50.06 50.06 23.8K
15:58 50.07 50.09 50.06 50.06 23.7K
15:59 50.07 50.07 50.04 50.04 167.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available