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 50.05 50.05 49.97 49.97 30.4K
09:31 50.03 50.03 49.96 49.96 2.9K
09:32 49.99 49.99 49.99 49.99 1.3K
09:34 50.03 50.03 50.03 50.03 1.0K
09:35 50.08 50.08 50.04 50.04 1.0K
09:36 50.07 50.07 50.02 50.02 1.3K
09:37 50.02 50.02 50.02 50.02 0.9K
09:38 50.04 50.04 50.04 50.04 1.5K
09:39 50.03 50.04 50.03 50.04 0.2K
09:40 50.05 50.07 50.04 50.06 7.7K
09:42 50.06 50.09 50.06 50.09 6.0K
09:43 50.06 50.06 50.06 50.06 1.8K
09:44 50.06 50.08 50.06 50.08 1.0K
09:45 50.04 50.04 50.04 50.04 0.8K
09:47 50.07 50.07 50.06 50.06 5.3K
09:48 50.07 50.09 50.07 50.09 1.9K
09:49 50.06 50.06 50.02 50.05 16.1K
09:50 50.04 50.04 50.04 50.04 0.7K
09:51 50.06 50.09 50.06 50.09 9.7K
09:52 50.09 50.09 50.04 50.04 7.7K
09:53 50.03 50.05 50.03 50.04 2.1K
09:54 50.03 50.03 50.01 50.01 4.4K
09:55 50.03 50.03 50.03 50.03 0.4K
09:56 50.05 50.07 50.05 50.05 1.9K
09:57 50.08 50.08 50.06 50.06 3.5K
09:58 50.03 50.07 50.03 50.07 5.4K
09:59 50.03 50.03 50.00 50.00 13.8K
10:00 50.07 50.07 50.05 50.05 1.7K
10:01 50.03 50.03 50.02 50.02 12.1K
10:02 50.02 50.04 50.02 50.04 102.1K
10:03 50.02 50.02 50.02 50.02 6.4K
10:05 49.94 49.94 49.93 49.93 0.9K
10:07 49.93 49.94 49.93 49.94 2.7K
10:08 49.94 49.94 49.94 49.94 0.5K
10:09 49.92 49.92 49.91 49.91 1.6K
10:10 49.91 49.91 49.90 49.90 2.6K
10:11 49.92 49.92 49.92 49.92 0.4K
10:12 49.92 49.93 49.92 49.93 4.0K
10:13 49.95 49.95 49.95 49.95 0.3K
10:14 49.96 49.96 49.96 49.96 0.6K
10:15 49.97 49.97 49.97 49.97 0.2K
10:16 49.97 49.97 49.97 49.97 0.2K
10:17 49.96 49.96 49.93 49.94 1.2K
10:18 49.96 49.96 49.96 49.96 0.8K
10:20 49.94 49.95 49.94 49.95 0.8K
10:21 49.97 49.97 49.97 49.97 1.4K
10:22 50.00 50.00 49.97 49.97 2.3K
10:23 50.00 50.00 50.00 50.00 1.3K
10:24 49.97 49.98 49.97 49.98 1.4K
10:25 50.00 50.05 50.00 50.01 4.2K
10:26 50.05 50.05 50.05 50.05 1.1K
10:27 50.09 50.09 50.05 50.06 1.2K
10:28 50.10 50.10 50.06 50.06 0.6K
10:29 50.00 50.00 50.00 50.00 2.4K
10:30 49.99 50.03 49.99 50.03 0.5K
10:31 50.03 50.03 50.03 50.03 0.5K
10:32 50.07 50.07 50.07 50.07 0.1K
10:33 50.06 50.09 50.06 50.09 7.5K
10:34 50.10 50.11 50.08 50.08 3.3K
10:35 50.10 50.10 50.09 50.10 4.6K
10:36 50.15 50.15 50.13 50.15 6.2K
10:37 50.16 50.16 50.16 50.16 0.8K
10:38 50.16 50.17 50.16 50.17 0.6K
10:39 50.17 50.18 50.17 50.18 0.8K
10:40 50.18 50.20 50.17 50.20 7.4K
10:41 50.25 50.28 50.25 50.27 6.6K
10:42 50.26 50.28 50.24 50.28 13.3K
10:44 50.28 50.28 50.26 50.26 5.8K
10:45 50.26 50.26 50.26 50.26 1.3K
10:46 50.25 50.25 50.25 50.25 0.1K
10:47 50.26 50.26 50.26 50.26 0.8K
10:48 50.27 50.29 50.27 50.29 10.7K
10:49 50.28 50.28 50.28 50.28 1.0K
10:50 50.28 50.30 50.28 50.30 2.3K
10:51 50.25 50.27 50.23 50.26 6.2K
10:52 50.28 50.28 50.27 50.27 0.7K
10:53 50.28 50.30 50.28 50.28 2.7K
10:54 50.30 50.30 50.29 50.29 5.0K
10:55 50.32 50.32 50.27 50.30 5.3K
10:56 50.30 50.31 50.28 50.29 9.7K
10:57 50.29 50.29 50.27 50.29 4.3K
10:58 50.30 50.30 50.27 50.27 5.0K
10:59 50.28 50.28 50.28 50.28 0.4K
11:00 50.29 50.31 50.29 50.31 4.4K
11:01 50.31 50.32 50.31 50.31 7.4K
11:02 50.31 50.31 50.28 50.28 2.0K
11:03 50.28 50.28 50.27 50.27 2.9K
11:04 50.20 50.20 50.20 50.20 0.4K
11:05 50.20 50.22 50.15 50.20 2.4K
11:06 50.19 50.19 50.19 50.19 0.6K
11:07 50.17 50.17 50.15 50.15 7.2K
11:08 50.17 50.17 50.14 50.14 6.2K
11:09 50.14 50.17 50.14 50.16 6.5K
11:10 50.15 50.16 50.14 50.16 6.0K
11:11 50.17 50.18 50.17 50.17 1.6K
11:12 50.17 50.17 50.17 50.17 0.3K
11:13 50.16 50.16 50.16 50.16 5.7K
11:14 50.16 50.16 50.16 50.16 0.6K
11:15 50.15 50.16 50.14 50.14 4.9K
11:16 50.16 50.16 50.16 50.16 0.2K
11:18 50.17 50.17 50.17 50.17 1.6K
11:19 50.17 50.17 50.17 50.17 2.3K
11:20 50.17 50.17 50.17 50.17 1.5K
11:21 50.16 50.17 50.16 50.17 1.5K
11:22 50.17 50.17 50.16 50.16 1.7K
11:23 50.15 50.15 50.13 50.13 0.5K
11:24 50.14 50.15 50.13 50.13 2.2K
11:26 50.14 50.16 50.14 50.16 0.3K
11:27 50.16 50.16 50.16 50.16 1.9K
11:28 50.15 50.16 50.13 50.13 2.6K
11:29 50.14 50.14 50.10 50.10 8.6K
11:30 50.14 50.14 50.11 50.11 3.0K
11:31 50.10 50.12 50.08 50.11 81.7K
11:33 50.13 50.14 50.13 50.14 0.8K
11:34 50.14 50.14 50.14 50.14 1.0K
11:35 50.15 50.15 50.15 50.15 0.7K
11:36 50.15 50.15 50.15 50.15 0.5K
11:37 50.15 50.15 50.15 50.14 1.7K
11:38 50.15 50.16 50.15 50.16 1.9K
11:39 50.16 50.16 50.16 50.16 1.1K
11:40 50.16 50.16 50.16 50.16 4.2K
11:41 50.15 50.18 50.15 50.18 2.4K
11:42 50.18 50.18 50.18 50.18 2.0K
11:43 50.20 50.20 50.20 50.20 0.5K
11:44 50.20 50.21 50.20 50.21 1.7K
11:45 50.21 50.21 50.17 50.17 2.3K
11:46 50.17 50.17 50.17 50.17 0.2K
11:47 50.17 50.18 50.17 50.17 0.9K
11:48 50.18 50.18 50.18 50.18 4.0K
11:49 50.21 50.21 50.21 50.21 0.7K
11:50 50.21 50.21 50.21 50.21 0.2K
11:51 50.23 50.23 50.22 50.22 1.0K
11:52 50.24 50.24 50.24 50.24 0.4K
11:53 50.24 50.29 50.24 50.29 1.2K
11:54 50.28 50.28 50.25 50.25 1.1K
11:55 50.25 50.25 50.23 50.23 1.1K
11:57 50.27 50.27 50.27 50.27 0.6K
11:58 50.28 50.28 50.27 50.27 2.7K
11:59 50.29 50.29 50.28 50.29 3.7K
12:00 50.28 50.30 50.27 50.30 47.4K
12:01 50.30 50.31 50.29 50.30 2.6K
12:02 50.29 50.29 50.29 50.29 0.5K
12:03 50.31 50.31 50.29 50.29 1.4K
12:04 50.29 50.30 50.29 50.30 3.1K
12:05 50.29 50.29 50.29 50.29 0.4K
12:06 50.29 50.30 50.28 50.28 2.7K
12:11 50.31 50.32 50.31 50.32 1.6K
12:12 50.32 50.32 50.32 50.32 5.7K
12:13 50.32 50.33 50.32 50.33 1.4K
12:15 50.35 50.35 50.33 50.33 2.3K
12:16 50.33 50.33 50.32 50.32 0.9K
12:19 50.33 50.36 50.33 50.36 1.6K
12:20 50.35 50.36 50.35 50.36 0.8K
12:21 50.37 50.37 50.36 50.36 1.1K
12:22 50.36 50.37 50.36 50.37 7.1K
12:23 50.37 50.37 50.37 50.37 0.3K
12:24 50.38 50.40 50.38 50.40 1.7K
12:25 50.40 50.41 50.38 50.38 2.7K
12:26 50.39 50.39 50.39 50.39 0.6K
12:27 50.38 50.38 50.37 50.37 0.9K
12:28 50.38 50.40 50.38 50.39 2.3K
12:30 50.38 50.39 50.38 50.39 2.8K
12:31 50.38 50.38 50.38 50.38 0.3K
12:32 50.37 50.37 50.37 50.37 0.7K
12:33 50.37 50.38 50.37 50.38 2.4K
12:34 50.39 50.39 50.38 50.38 4.2K
12:36 50.40 50.40 50.40 50.40 0.1K
12:37 50.40 50.40 50.40 50.40 1.1K
12:38 50.40 50.40 50.40 50.40 0.7K
12:39 50.40 50.40 50.40 50.40 1.1K
12:42 50.42 50.42 50.42 50.42 0.3K
12:43 50.42 50.42 50.42 50.42 1.2K
12:44 50.42 50.42 50.42 50.42 1.6K
12:47 50.42 50.42 50.42 50.42 0.4K
12:48 50.42 50.42 50.42 50.42 1.4K
12:50 50.43 50.43 50.42 50.42 1.4K
12:51 50.41 50.41 50.40 50.41 2.8K
12:52 50.41 50.41 50.39 50.39 2.8K
12:53 50.36 50.36 50.36 50.36 0.2K
12:54 50.40 50.41 50.40 50.41 0.7K
12:55 50.41 50.41 50.41 50.41 0.4K
12:56 50.41 50.42 50.41 50.41 1.3K
12:57 50.41 50.41 50.41 50.41 2.4K
12:58 50.42 50.42 50.42 50.42 0.6K
12:59 50.42 50.42 50.41 50.41 0.7K
13:00 50.41 50.41 50.40 50.40 3.6K
13:01 50.39 50.39 50.39 50.39 0.5K
13:02 50.39 50.39 50.39 50.39 0.4K
13:03 50.39 50.39 50.39 50.39 0.7K
13:04 50.39 50.39 50.39 50.39 0.2K
13:05 50.39 50.39 50.37 50.37 5.1K
13:06 50.39 50.39 50.35 50.37 4.6K
13:07 50.39 50.42 50.39 50.42 0.9K
13:08 50.42 50.42 50.41 50.41 0.8K
13:09 50.42 50.42 50.42 50.42 0.7K
13:10 50.43 50.43 50.43 50.43 0.9K
13:11 50.43 50.43 50.40 50.40 12.5K
13:12 50.40 50.40 50.40 50.40 0.7K
13:13 50.41 50.41 50.38 50.38 8.5K
13:14 50.37 50.39 50.37 50.39 1.7K
13:16 50.39 50.39 50.37 50.37 1.3K
13:17 50.39 50.39 50.37 50.37 2.8K
13:18 50.36 50.36 50.36 50.36 0.8K
13:19 50.39 50.39 50.38 50.39 1.4K
13:20 50.39 50.39 50.39 50.39 2.2K
13:22 50.39 50.39 50.39 50.39 0.2K
13:23 50.39 50.39 50.39 50.39 0.8K
13:24 50.39 50.39 50.39 50.39 1.3K
13:25 50.39 50.39 50.39 50.39 0.6K
13:29 50.39 50.39 50.39 50.39 2.4K
13:30 50.38 50.38 50.37 50.38 1.8K
13:33 50.40 50.40 50.40 50.40 1.7K
13:35 50.40 50.40 50.40 50.40 0.7K
13:37 50.42 50.42 50.42 50.42 1.9K
13:39 50.42 50.43 50.42 50.42 4.1K
13:40 50.42 50.42 50.42 50.42 0.5K
13:41 50.42 50.44 50.42 50.44 9.3K
13:42 50.46 50.46 50.46 50.46 1.2K
13:43 50.47 50.47 50.47 50.47 0.7K
13:44 50.47 50.47 50.47 50.47 0.1K
13:45 50.46 50.47 50.46 50.46 1.0K
13:46 50.46 50.46 50.46 50.46 0.4K
13:47 50.47 50.48 50.47 50.48 2.5K
13:48 50.48 50.49 50.48 50.49 1.1K
13:49 50.49 50.50 50.49 50.50 0.4K
13:50 50.48 50.48 50.47 50.47 2.3K
13:51 50.47 50.47 50.47 50.47 1.7K
13:54 50.46 50.46 50.45 50.46 0.8K
13:55 50.45 50.48 50.44 50.48 5.7K
13:56 50.49 50.50 50.48 50.48 4.8K
13:57 50.48 50.48 50.46 50.46 1.9K
14:00 50.48 50.48 50.48 50.48 1.2K
14:01 50.48 50.48 50.48 50.48 1.4K
14:03 50.50 50.50 50.50 50.50 0.3K
14:04 50.50 50.50 50.49 50.49 1.6K
14:05 50.49 50.49 50.49 50.49 0.6K
14:06 50.48 50.50 50.48 50.50 5.8K
14:07 50.52 50.52 50.51 50.51 4.4K
14:08 50.52 50.52 50.49 50.51 6.5K
14:09 50.51 50.51 50.51 50.51 0.5K
14:10 50.50 50.50 50.50 50.50 3.9K
14:11 50.51 50.52 50.51 50.51 1.6K
14:12 50.51 50.51 50.46 50.46 2.0K
14:13 50.48 50.48 50.48 50.48 1.7K
14:14 50.49 50.49 50.47 50.47 7.1K
14:17 50.47 50.47 50.47 50.47 0.1K
14:18 50.44 50.44 50.44 50.44 3.0K
14:19 50.43 50.43 50.43 50.43 0.2K
14:20 50.44 50.44 50.40 50.40 1.9K
14:21 50.42 50.42 50.42 50.42 2.2K
14:23 50.42 50.42 50.42 50.42 0.2K
14:24 50.41 50.43 50.41 50.43 2.5K
14:25 50.44 50.44 50.44 50.44 0.5K
14:26 50.44 50.44 50.44 50.43 1.0K
14:27 50.43 50.43 50.42 50.42 1.7K
14:28 50.43 50.43 50.43 50.43 0.3K
14:29 50.43 50.44 50.43 50.44 4.2K
14:30 50.44 50.44 50.42 50.42 2.9K
14:31 50.40 50.41 50.39 50.39 2.5K
14:33 50.39 50.41 50.39 50.41 2.5K
14:36 50.42 50.42 50.42 50.42 0.2K
14:37 50.41 50.41 50.41 50.41 0.1K
14:38 50.42 50.42 50.42 50.42 0.5K
14:39 50.42 50.42 50.42 50.42 3.0K
14:41 50.43 50.43 50.42 50.42 2.4K
14:42 50.42 50.42 50.42 50.42 1.1K
14:43 50.43 50.43 50.43 50.43 0.8K
14:45 50.44 50.44 50.44 50.44 0.3K
14:46 50.44 50.44 50.44 50.44 0.2K
14:47 50.44 50.44 50.44 50.44 0.1K
14:48 50.44 50.44 50.44 50.44 2.0K
14:49 50.43 50.44 50.42 50.41 9.2K
14:50 50.42 50.42 50.42 50.41 3.0K
14:51 50.42 50.43 50.42 50.43 5.6K
14:52 50.43 50.43 50.43 50.43 0.3K
14:53 50.43 50.43 50.43 50.43 3.3K
14:55 50.40 50.40 50.40 50.40 2.4K
14:56 50.39 50.40 50.39 50.40 0.2K
14:57 50.40 50.41 50.40 50.41 1.1K
14:58 50.41 50.42 50.41 50.42 0.4K
14:59 50.42 50.42 50.42 50.42 1.3K
15:00 50.42 50.42 50.41 50.41 4.6K
15:01 50.41 50.41 50.38 50.40 4.2K
15:02 50.40 50.40 50.38 50.38 2.7K
15:03 50.39 50.39 50.38 50.39 2.3K
15:04 50.40 50.40 50.40 50.40 1.0K
15:05 50.40 50.40 50.40 50.40 2.4K
15:06 50.40 50.41 50.40 50.41 4.1K
15:07 50.43 50.43 50.43 50.43 1.0K
15:08 50.43 50.43 50.43 50.43 2.7K
15:10 50.41 50.41 50.41 50.41 0.8K
15:11 50.40 50.40 50.37 50.37 8.2K
15:12 50.40 50.40 50.39 50.39 1.6K
15:14 50.39 50.40 50.39 50.40 4.9K
15:15 50.38 50.38 50.38 50.38 1.6K
15:17 50.37 50.38 50.35 50.38 8.3K
15:18 50.37 50.37 50.37 50.37 6.8K
15:19 50.37 50.37 50.37 50.37 0.7K
15:20 50.37 50.38 50.37 50.38 32.3K
15:22 50.39 50.39 50.38 50.38 0.6K
15:23 50.38 50.40 50.38 50.40 0.9K
15:24 50.40 50.40 50.39 50.40 6.7K
15:25 50.40 50.40 50.40 50.40 0.7K
15:26 50.40 50.41 50.40 50.41 1.1K
15:27 50.42 50.42 50.40 50.40 4.7K
15:28 50.40 50.40 50.39 50.39 0.9K
15:29 50.39 50.41 50.39 50.41 4.7K
15:30 50.42 50.42 50.40 50.40 23.2K
15:31 50.40 50.43 50.40 50.43 14.9K
15:32 50.43 50.43 50.39 50.39 34.8K
15:33 50.42 50.45 50.41 50.45 54.7K
15:34 50.43 50.44 50.43 50.43 2.0K
15:36 50.44 50.44 50.43 50.43 4.2K
15:37 50.40 50.41 50.40 50.40 5.1K
15:38 50.42 50.42 50.42 50.42 1.2K
15:39 50.42 50.42 50.42 50.42 19.1K
15:40 50.42 50.44 50.42 50.44 1.6K
15:41 50.43 50.43 50.43 50.43 0.8K
15:42 50.43 50.43 50.43 50.43 1.5K
15:43 50.43 50.43 50.43 50.43 2.0K
15:44 50.43 50.44 50.43 50.44 2.5K
15:45 50.44 50.44 50.44 50.44 3.0K
15:46 50.44 50.46 50.44 50.46 4.9K
15:47 50.46 50.47 50.46 50.47 3.5K
15:48 50.49 50.49 50.47 50.47 5.2K
15:49 50.46 50.46 50.43 50.43 3.9K
15:50 50.44 50.46 50.44 50.46 3.5K
15:51 50.45 50.46 50.45 50.45 3.5K
15:52 50.46 50.47 50.46 50.47 2.7K
15:53 50.47 50.48 50.46 50.48 14.3K
15:54 50.51 50.52 50.51 50.52 6.9K
15:55 50.49 50.51 50.49 50.50 10.9K
15:56 50.46 50.47 50.46 50.47 17.8K
15:57 50.47 50.47 50.45 50.45 6.7K
15:58 50.44 50.49 50.43 50.49 8.8K
15:59 50.48 50.48 50.43 50.43 87.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available