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 50.75 50.87 50.75 50.77 26.5K
09:31 50.82 50.85 50.78 50.78 0.9K
09:32 50.85 50.85 50.85 50.85 13.5K
09:34 50.91 50.93 50.89 50.89 0.8K
09:35 50.79 50.81 50.79 50.81 1.8K
09:36 50.87 50.87 50.87 50.87 1.8K
09:37 50.85 50.85 50.84 50.84 3.1K
09:38 50.89 50.89 50.83 50.85 1.6K
09:39 50.84 50.88 50.74 50.79 4.2K
09:40 50.84 50.84 50.81 50.81 1.7K
09:41 50.78 50.79 50.77 50.79 1.8K
09:42 50.88 50.88 50.79 50.80 2.5K
09:43 50.88 50.88 50.79 50.80 1.2K
09:45 50.82 50.82 50.82 50.82 0.8K
09:46 50.82 50.88 50.78 50.78 2.8K
09:47 50.85 50.85 50.71 50.71 3.2K
09:48 50.80 50.84 50.80 50.84 1.5K
09:49 50.86 50.89 50.84 50.84 5.0K
09:50 50.84 50.84 50.84 50.84 0.8K
09:51 50.86 50.86 50.86 50.86 1.3K
09:53 50.86 50.86 50.82 50.82 0.8K
09:54 50.83 50.85 50.83 50.85 1.7K
09:55 50.87 50.90 50.87 50.90 5.0K
09:56 50.91 50.92 50.90 50.92 1.2K
09:57 50.92 50.92 50.91 50.91 0.7K
09:58 50.93 50.94 50.90 50.94 1.9K
09:59 50.89 50.89 50.89 50.89 1.1K
10:00 50.97 50.99 50.97 50.99 6.3K
10:01 51.02 51.02 51.02 51.02 1.0K
10:02 51.02 51.02 50.99 50.99 7.0K
10:03 51.04 51.04 51.01 51.01 0.8K
10:04 51.04 51.04 51.01 51.04 1.6K
10:05 51.05 51.05 51.05 51.05 1.9K
10:06 51.05 51.05 51.05 51.05 3.5K
10:07 51.07 51.09 51.07 51.09 1.2K
10:08 51.08 51.08 51.08 51.08 0.6K
10:09 51.08 51.08 51.05 51.05 6.2K
10:10 51.06 51.06 51.03 51.03 0.6K
10:11 51.07 51.08 51.06 51.06 1.8K
10:12 51.03 51.03 51.03 51.03 0.8K
10:14 51.00 51.03 51.00 51.03 1.3K
10:15 51.03 51.05 51.03 51.05 1.1K
10:16 51.05 51.05 51.05 51.05 0.7K
10:17 51.08 51.09 51.08 51.09 1.5K
10:18 51.06 51.06 51.06 51.06 3.0K
10:19 51.05 51.05 51.05 51.05 0.4K
10:20 51.02 51.02 50.96 50.96 0.8K
10:21 51.00 51.00 51.00 51.00 0.4K
10:22 51.01 51.01 51.00 51.00 1.4K
10:23 51.00 51.00 51.00 51.00 0.9K
10:24 51.02 51.02 51.02 51.02 1.7K
10:25 51.00 51.00 51.00 51.00 1.0K
10:26 51.00 51.00 50.99 51.00 1.3K
10:27 51.01 51.01 50.99 50.99 0.8K
10:28 50.99 51.04 50.99 51.03 2.0K
10:29 51.03 51.05 51.02 51.02 0.9K
10:30 51.05 51.05 51.02 51.02 1.1K
10:31 51.03 51.07 51.03 51.07 1.9K
10:32 51.07 51.08 51.06 51.08 2.2K
10:33 51.05 51.08 51.05 51.08 3.7K
10:34 51.07 51.08 51.07 51.07 7.3K
10:35 51.07 51.07 51.07 51.07 0.4K
10:36 51.07 51.08 51.07 51.08 1.0K
10:37 51.07 51.07 51.07 51.07 0.6K
10:39 51.10 51.12 51.10 51.12 2.3K
10:40 51.11 51.14 51.11 51.13 1.0K
10:41 51.10 51.10 51.10 51.10 1.4K
10:44 51.11 51.11 51.10 51.10 2.3K
10:45 51.10 51.10 51.07 51.07 11.3K
10:46 51.04 51.04 51.04 51.04 1.0K
10:47 51.08 51.08 51.08 51.08 0.9K
10:48 51.07 51.08 51.07 51.08 0.9K
10:49 51.06 51.06 51.06 51.06 0.2K
10:50 51.07 51.07 51.07 51.07 5.7K
10:51 51.10 51.14 51.10 51.14 6.3K
10:52 51.14 51.14 51.14 51.14 0.2K
10:53 51.12 51.13 51.12 51.13 1.0K
10:54 51.13 51.14 51.13 51.14 0.6K
10:55 51.11 51.11 51.06 51.08 8.8K
10:56 51.10 51.12 51.10 51.10 1.6K
10:58 51.12 51.12 51.11 51.11 3.9K
10:59 51.07 51.07 51.07 51.07 0.8K
11:00 51.09 51.10 51.09 51.10 2.4K
11:01 51.09 51.11 51.09 51.11 8.3K
11:02 51.11 51.11 51.11 51.11 0.9K
11:03 51.11 51.13 51.11 51.13 7.2K
11:04 51.13 51.13 51.10 51.10 3.0K
11:05 51.11 51.11 51.11 51.11 1.0K
11:06 51.08 51.08 51.06 51.08 4.3K
11:07 51.09 51.09 51.09 51.09 0.1K
11:08 51.08 51.08 51.05 51.08 1.1K
11:09 51.06 51.06 51.06 51.06 0.5K
11:10 51.05 51.07 51.04 51.04 1.1K
11:11 51.07 51.07 51.05 51.05 4.6K
11:12 51.05 51.05 51.05 51.05 1.1K
11:14 51.07 51.07 51.01 51.01 0.9K
11:15 51.01 51.03 51.01 51.03 2.6K
11:16 51.02 51.02 50.99 51.00 2.2K
11:17 51.00 51.00 51.00 51.00 0.7K
11:18 51.01 51.01 51.01 51.01 1.3K
11:20 51.00 51.00 51.00 51.00 0.4K
11:21 50.98 50.98 50.97 50.97 1.2K
11:23 50.98 50.98 50.98 50.98 0.7K
11:24 51.00 51.00 50.97 50.97 1.3K
11:25 50.99 50.99 50.98 50.98 2.8K
11:26 50.99 51.00 50.99 50.99 7.5K
11:27 51.00 51.01 51.00 51.01 8.2K
11:28 51.02 51.04 51.01 51.01 29.4K
11:29 51.03 51.03 51.03 51.03 0.3K
11:30 51.01 51.01 51.01 51.00 0.5K
11:31 51.02 51.03 51.01 51.03 4.3K
11:32 51.02 51.03 51.01 51.01 0.7K
11:33 51.02 51.02 51.00 51.00 1.3K
11:34 51.00 51.00 51.00 51.00 0.3K
11:36 51.00 51.02 51.00 51.00 1.5K
11:37 50.99 50.99 50.99 50.99 23.1K
11:38 50.99 50.99 50.98 50.98 0.8K
11:40 51.00 51.00 50.99 50.99 1.0K
11:42 50.97 50.98 50.95 50.95 3.4K
11:43 50.95 50.95 50.91 50.91 2.6K
11:44 50.92 50.92 50.90 50.90 2.0K
11:45 50.90 50.90 50.88 50.88 1.6K
11:47 50.88 50.88 50.88 50.88 1.4K
11:48 50.87 50.87 50.85 50.85 2.6K
11:50 50.80 50.80 50.80 50.80 0.6K
11:51 50.84 50.84 50.84 50.84 0.3K
11:52 50.84 50.88 50.84 50.87 1.4K
11:53 50.86 50.88 50.86 50.88 0.5K
11:54 50.83 50.83 50.83 50.83 0.7K
11:55 50.86 50.87 50.86 50.87 1.4K
11:56 50.87 50.87 50.83 50.83 0.5K
11:57 50.84 50.84 50.84 50.84 0.6K
11:58 50.83 50.83 50.83 50.83 0.7K
12:00 50.85 50.85 50.85 50.84 0.7K
12:02 50.83 50.83 50.81 50.81 2.5K
12:03 50.80 50.82 50.80 50.82 1.1K
12:04 50.81 50.82 50.81 50.82 0.6K
12:05 50.81 50.82 50.81 50.82 1.0K
12:06 50.79 50.80 50.79 50.79 4.9K
12:07 50.79 50.79 50.74 50.74 3.8K
12:08 50.74 50.74 50.74 50.74 1.4K
12:10 50.74 50.75 50.74 50.75 11.7K
12:11 50.72 50.72 50.69 50.72 2.3K
12:12 50.76 50.76 50.70 50.70 1.6K
12:13 50.78 50.78 50.78 50.78 0.7K
12:14 50.78 50.78 50.78 50.78 0.2K
12:15 50.79 50.79 50.79 50.79 1.6K
12:17 50.80 50.80 50.80 50.80 0.2K
12:18 50.80 50.80 50.80 50.80 0.8K
12:19 50.77 50.78 50.77 50.78 1.5K
12:21 50.77 50.77 50.76 50.76 1.0K
12:22 50.76 50.76 50.76 50.76 0.4K
12:23 50.76 50.79 50.76 50.76 4.9K
12:25 50.80 50.80 50.80 50.80 1.8K
12:26 50.79 50.81 50.79 50.81 0.5K
12:27 50.82 50.83 50.82 50.83 1.1K
12:29 50.81 50.81 50.81 50.81 0.5K
12:30 50.81 50.81 50.79 50.79 0.9K
12:31 50.79 50.81 50.79 50.81 2.5K
12:32 50.86 50.86 50.85 50.85 11.7K
12:33 50.84 50.85 50.83 50.83 1.9K
12:34 50.85 50.85 50.85 50.85 0.8K
12:35 50.84 50.84 50.84 50.84 11.2K
12:36 50.84 50.84 50.84 50.84 1.3K
12:37 50.85 50.85 50.84 50.84 1.0K
12:38 50.80 50.80 50.77 50.77 7.4K
12:39 50.79 50.79 50.79 50.79 0.5K
12:40 50.80 50.80 50.80 50.80 0.9K
12:41 50.80 50.80 50.79 50.79 0.5K
12:42 50.78 50.80 50.78 50.78 2.0K
12:43 50.76 50.76 50.76 50.76 0.9K
12:44 50.76 50.76 50.71 50.71 10.9K
12:45 50.72 50.72 50.71 50.71 2.8K
12:46 50.69 50.71 50.69 50.71 1.6K
12:47 50.70 50.70 50.66 50.70 2.0K
12:49 50.69 50.69 50.69 50.69 0.9K
12:50 50.69 50.70 50.67 50.70 4.1K
12:51 50.71 50.71 50.71 50.71 3.1K
12:52 50.73 50.73 50.72 50.72 1.2K
12:53 50.73 50.73 50.73 50.73 0.7K
12:55 50.73 50.73 50.73 50.73 0.5K
12:56 50.74 50.74 50.74 50.74 1.1K
12:57 50.72 50.72 50.72 50.72 1.8K
12:59 50.75 50.85 50.75 50.84 79.6K
13:00 50.84 50.84 50.75 50.75 17.3K
13:01 50.79 50.82 50.76 50.81 11.6K
13:02 50.80 50.80 50.75 50.76 38.8K
13:03 50.77 50.79 50.75 50.78 12.8K
13:04 50.77 50.77 50.71 50.74 8.6K
13:05 50.75 50.75 50.73 50.75 27.4K
13:06 50.74 50.74 50.70 50.74 2.0K
13:07 50.70 50.75 50.70 50.72 3.8K
13:08 50.73 50.73 50.73 50.73 0.6K
13:09 50.74 50.78 50.73 50.76 10.2K
13:10 50.76 50.78 50.76 50.78 1.0K
13:11 50.78 50.78 50.76 50.76 1.2K
13:12 50.77 50.77 50.75 50.75 4.0K
13:13 50.75 50.75 50.73 50.75 1.7K
13:14 50.75 50.75 50.75 50.75 3.0K
13:15 50.75 50.75 50.74 50.74 1.5K
13:16 50.75 50.75 50.75 50.75 0.9K
13:17 50.75 50.75 50.73 50.73 0.5K
13:18 50.74 50.74 50.74 50.74 0.9K
13:19 50.74 50.75 50.74 50.75 3.4K
13:20 50.75 50.77 50.75 50.77 23.3K
13:21 50.79 50.82 50.78 50.82 8.2K
13:22 50.83 50.85 50.79 50.79 6.1K
13:23 50.80 50.81 50.80 50.81 2.0K
13:24 50.81 50.81 50.81 50.81 2.0K
13:25 50.82 50.82 50.82 50.82 0.4K
13:26 50.83 50.83 50.83 50.83 0.3K
13:27 50.81 50.81 50.81 50.81 1.0K
13:28 50.82 50.85 50.82 50.85 7.0K
13:29 50.85 50.85 50.85 50.85 0.2K
13:30 50.84 50.85 50.81 50.83 11.2K
13:31 50.84 50.84 50.80 50.80 2.5K
13:32 50.81 50.85 50.81 50.85 2.4K
13:33 50.85 50.85 50.79 50.79 4.6K
13:34 50.82 50.83 50.82 50.83 2.3K
13:35 50.84 50.84 50.84 50.84 0.6K
13:36 50.84 50.85 50.83 50.83 4.0K
13:37 50.84 50.85 50.84 50.85 1.2K
13:38 50.84 50.85 50.84 50.85 0.7K
13:39 50.84 50.84 50.84 50.84 3.9K
13:40 50.84 50.84 50.84 50.84 1.8K
13:41 50.84 50.84 50.83 50.83 0.5K
13:42 50.84 50.84 50.84 50.84 0.4K
13:43 50.84 50.84 50.84 50.84 0.9K
13:44 50.85 50.85 50.85 50.85 0.4K
13:45 50.85 50.85 50.85 50.85 27.5K
13:46 50.87 50.88 50.87 50.88 2.7K
13:47 50.87 50.87 50.85 50.85 1.0K
13:48 50.82 50.82 50.80 50.79 3.4K
13:49 50.80 50.80 50.80 50.80 30.8K
13:50 50.81 50.81 50.81 50.81 0.8K
13:51 50.82 50.82 50.81 50.81 1.4K
13:52 50.79 50.79 50.78 50.78 2.5K
13:55 50.76 50.77 50.76 50.77 1.0K
13:56 50.75 50.76 50.75 50.76 4.4K
13:57 50.78 50.81 50.78 50.81 2.1K
13:58 50.82 50.82 50.82 50.82 8.3K
13:59 50.80 50.84 50.80 50.82 6.9K
14:00 50.82 50.82 50.82 50.82 2.2K
14:01 50.82 50.84 50.82 50.83 2.4K
14:02 50.86 50.86 50.85 50.86 3.0K
14:03 50.82 50.82 50.82 50.82 1.8K
14:05 50.83 50.83 50.83 50.83 0.5K
14:06 50.81 50.83 50.80 50.83 1.5K
14:08 50.80 50.81 50.80 50.81 1.7K
14:09 50.83 50.83 50.82 50.82 0.6K
14:10 50.83 50.83 50.83 50.83 3.1K
14:13 50.77 50.77 50.77 50.77 0.6K
14:14 50.77 50.77 50.77 50.77 1.3K
14:16 50.78 50.78 50.78 50.78 6.2K
14:17 50.78 50.79 50.77 50.79 4.2K
14:18 50.80 50.81 50.75 50.75 2.7K
14:19 50.70 50.70 50.70 50.70 3.1K
14:20 50.72 50.72 50.72 50.72 0.2K
14:21 50.73 50.74 50.73 50.74 3.4K
14:22 50.75 50.75 50.74 50.75 0.4K
14:23 50.74 50.74 50.73 50.74 7.9K
14:24 50.74 50.74 50.74 50.74 1.6K
14:25 50.76 50.76 50.76 50.76 0.6K
14:26 50.77 50.77 50.75 50.75 5.3K
14:28 50.76 50.77 50.76 50.77 2.9K
14:29 50.78 50.78 50.78 50.78 0.9K
14:30 50.79 50.79 50.79 50.79 1.4K
14:31 50.79 50.79 50.79 50.79 2.0K
14:33 50.78 50.78 50.78 50.78 0.7K
14:34 50.78 50.79 50.78 50.79 1.6K
14:35 50.78 50.78 50.78 50.78 5.0K
14:36 50.78 50.80 50.78 50.79 0.9K
14:37 50.78 50.78 50.78 50.78 1.2K
14:38 50.80 50.80 50.80 50.80 0.9K
14:40 50.78 50.78 50.76 50.76 6.9K
14:41 50.77 50.77 50.75 50.75 2.5K
14:42 50.76 50.76 50.76 50.76 0.8K
14:43 50.76 50.76 50.76 50.76 0.9K
14:44 50.76 50.76 50.76 50.76 0.2K
14:45 50.76 50.76 50.76 50.76 0.9K
14:46 50.76 50.76 50.76 50.76 0.4K
14:47 50.77 50.78 50.77 50.77 3.9K
14:49 50.78 50.78 50.78 50.78 0.2K
14:50 50.78 50.79 50.78 50.78 2.6K
14:51 50.78 50.79 50.78 50.79 0.8K
14:52 50.79 50.79 50.78 50.78 1.9K
14:53 50.79 50.79 50.79 50.79 0.3K
14:54 50.79 50.79 50.78 50.79 1.8K
14:55 50.79 50.80 50.79 50.79 2.5K
14:56 50.79 50.79 50.79 50.79 2.2K
14:57 50.76 50.77 50.76 50.77 1.7K
14:58 50.77 50.77 50.77 50.77 0.7K
14:59 50.78 50.79 50.78 50.78 1.8K
15:00 50.79 50.79 50.79 50.79 1.2K
15:01 50.80 50.80 50.80 50.80 0.5K
15:02 50.80 50.80 50.80 50.79 7.2K
15:05 50.80 50.82 50.80 50.82 3.8K
15:07 50.84 50.84 50.84 50.84 1.7K
15:08 50.85 50.85 50.84 50.84 0.8K
15:10 50.84 50.84 50.83 50.84 4.2K
15:11 50.85 50.85 50.85 50.85 0.3K
15:12 50.83 50.84 50.83 50.84 6.3K
15:13 50.84 50.84 50.82 50.84 12.7K
15:14 50.85 50.85 50.82 50.85 6.8K
15:15 50.84 50.84 50.80 50.83 17.7K
15:16 50.83 50.86 50.83 50.84 11.7K
15:17 50.83 50.84 50.83 50.84 50.8K
15:18 50.85 50.86 50.85 50.86 1.5K
15:19 50.86 50.86 50.85 50.85 0.8K
15:20 50.87 50.87 50.86 50.86 7.9K
15:21 50.88 50.88 50.87 50.87 2.0K
15:22 50.88 50.88 50.88 50.88 2.8K
15:23 50.88 50.88 50.88 50.88 1.7K
15:24 50.90 50.90 50.88 50.89 15.3K
15:25 50.89 50.89 50.89 50.89 2.4K
15:26 50.91 50.92 50.91 50.92 0.8K
15:27 50.94 50.94 50.94 50.94 1.8K
15:28 50.95 50.95 50.94 50.94 1.9K
15:29 50.93 50.94 50.93 50.94 2.8K
15:30 50.93 50.93 50.90 50.90 5.8K
15:31 50.90 50.91 50.90 50.90 4.6K
15:32 50.95 50.95 50.95 50.95 9.0K
15:33 50.96 50.96 50.96 50.96 19.8K
15:34 50.94 50.97 50.94 50.94 9.5K
15:35 50.95 50.95 50.91 50.91 7.0K
15:36 50.90 50.92 50.90 50.92 41.9K
15:37 50.92 50.93 50.92 50.93 1.2K
15:38 50.91 50.91 50.91 50.91 2.7K
15:39 50.89 50.89 50.89 50.89 1.4K
15:41 50.90 50.90 50.90 50.90 0.5K
15:42 50.87 50.89 50.87 50.89 0.6K
15:43 50.91 50.91 50.91 50.91 3.8K
15:44 50.90 50.91 50.90 50.91 2.3K
15:45 50.90 50.94 50.90 50.94 10.9K
15:46 50.94 50.94 50.89 50.91 5.2K
15:47 50.88 50.88 50.88 50.87 3.9K
15:48 50.88 50.88 50.87 50.87 14.4K
15:49 50.87 50.88 50.84 50.86 19.5K
15:50 50.87 50.88 50.85 50.87 6.2K
15:51 50.87 50.88 50.87 50.88 3.2K
15:52 50.88 50.90 50.88 50.90 6.8K
15:53 50.90 50.90 50.88 50.89 7.3K
15:54 50.88 50.90 50.88 50.90 8.5K
15:55 50.89 50.92 50.88 50.92 11.2K
15:56 50.93 50.93 50.90 50.92 15.9K
15:57 50.93 50.93 50.90 50.90 15.8K
15:58 50.89 50.93 50.89 50.93 7.5K
15:59 50.96 50.97 50.92 50.97 74.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available