MPLX LP

MPLX
🏛️ usa →
50.06
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.21 50.21 50.17 50.20 14.0K
09:31 50.23 50.41 50.23 50.41 5.9K
09:32 50.43 50.44 50.40 50.43 2.2K
09:33 50.25 50.43 50.25 50.43 5.9K
09:34 50.45 50.45 50.43 50.43 3.2K
09:35 50.49 50.49 50.49 50.49 2.9K
09:36 50.47 50.48 50.44 50.44 2.6K
09:37 50.43 50.46 50.43 50.46 11.5K
09:38 50.55 50.55 50.48 50.48 17.7K
09:39 50.50 50.50 50.44 50.44 9.2K
09:40 50.38 50.56 50.38 50.55 4.8K
09:41 50.59 50.59 50.50 50.50 2.3K
09:43 50.57 50.58 50.53 50.53 3.6K
09:44 50.50 50.50 50.44 50.46 3.7K
09:46 50.51 50.55 50.51 50.55 6.6K
09:47 50.58 50.62 50.58 50.60 12.5K
09:48 50.59 50.59 50.53 50.53 33.9K
09:49 50.53 50.59 50.53 50.57 10.8K
09:50 50.59 50.59 50.51 50.51 7.6K
09:51 50.56 50.56 50.56 50.56 7.8K
09:53 50.55 50.55 50.55 50.55 0.2K
09:54 50.56 50.56 50.52 50.52 4.8K
09:55 50.56 50.56 50.52 50.52 0.8K
09:56 50.56 50.56 50.56 50.56 0.6K
09:57 50.56 50.58 50.55 50.58 3.3K
09:58 50.53 50.53 50.53 50.53 0.3K
09:59 50.56 50.56 50.56 50.56 4.5K
10:00 50.55 50.65 50.55 50.65 8.9K
10:01 50.63 50.63 50.63 50.63 0.6K
10:02 50.61 50.61 50.56 50.56 1.0K
10:03 50.55 50.57 50.55 50.57 2.0K
10:04 50.56 50.56 50.53 50.53 1.3K
10:05 50.53 50.53 50.53 50.53 2.1K
10:06 50.52 50.56 50.50 50.56 5.5K
10:07 50.44 50.52 50.44 50.52 1.0K
10:08 50.55 50.55 50.55 50.55 1.5K
10:09 50.57 50.67 50.57 50.61 0.7K
10:10 50.62 50.63 50.62 50.63 0.9K
10:11 50.63 50.63 50.61 50.62 1.5K
10:12 50.60 50.62 50.60 50.62 0.7K
10:13 50.61 50.61 50.61 50.61 0.7K
10:15 50.62 50.64 50.62 50.64 2.3K
10:16 50.64 50.64 50.63 50.63 1.9K
10:18 50.63 50.63 50.61 50.61 1.9K
10:19 50.61 50.61 50.61 50.61 0.4K
10:20 50.61 50.61 50.61 50.61 0.8K
10:21 50.59 50.61 50.59 50.61 0.8K
10:22 50.60 50.65 50.60 50.63 2.1K
10:23 50.63 50.63 50.63 50.63 0.7K
10:24 50.65 50.65 50.62 50.62 3.0K
10:26 50.59 50.59 50.59 50.59 1.7K
10:27 50.58 50.58 50.56 50.56 0.7K
10:29 50.58 50.58 50.52 50.52 1.5K
10:30 50.52 50.52 50.51 50.51 2.1K
10:31 50.54 50.54 50.54 50.54 4.0K
10:32 50.52 50.52 50.52 50.52 0.7K
10:33 50.52 50.52 50.50 50.50 1.7K
10:34 50.47 50.49 50.47 50.49 0.8K
10:35 50.50 50.50 50.48 50.48 2.8K
10:36 50.44 50.44 50.44 50.44 1.2K
10:37 50.41 50.41 50.39 50.39 1.6K
10:38 50.40 50.40 50.40 50.40 0.6K
10:39 50.41 50.42 50.40 50.41 2.1K
10:40 50.41 50.41 50.38 50.38 0.6K
10:41 50.40 50.41 50.40 50.41 1.6K
10:42 50.41 50.44 50.41 50.44 2.0K
10:43 50.42 50.42 50.42 50.42 1.0K
10:44 50.44 50.44 50.44 50.44 0.2K
10:45 50.42 50.42 50.37 50.37 0.9K
10:46 50.45 50.45 50.45 50.45 0.8K
10:47 50.42 50.42 50.42 50.42 0.9K
10:48 50.36 50.36 50.36 50.36 1.1K
10:49 50.41 50.41 50.38 50.38 1.6K
10:50 50.36 50.36 50.36 50.36 0.4K
10:51 50.34 50.37 50.34 50.37 3.2K
10:52 50.37 50.37 50.34 50.34 3.8K
10:53 50.32 50.32 50.32 50.32 1.3K
10:54 50.31 50.33 50.28 50.28 2.5K
10:55 50.31 50.31 50.29 50.31 4.5K
10:56 50.30 50.30 50.30 50.30 1.2K
10:57 50.27 50.30 50.27 50.30 3.6K
10:58 50.32 50.32 50.28 50.28 2.4K
11:01 50.27 50.27 50.27 50.27 1.1K
11:02 50.28 50.29 50.27 50.27 2.7K
11:04 50.25 50.25 50.25 50.25 0.8K
11:05 50.22 50.22 50.22 50.22 2.2K
11:07 50.20 50.20 50.15 50.15 4.2K
11:08 50.15 50.15 50.14 50.15 6.9K
11:09 50.12 50.14 50.12 50.14 12.9K
11:10 50.20 50.20 50.20 50.20 1.5K
11:11 50.21 50.21 50.21 50.21 0.7K
11:13 50.22 50.22 50.22 50.22 1.4K
11:14 50.19 50.19 50.19 50.19 0.8K
11:15 50.25 50.25 50.20 50.20 1.2K
11:16 50.20 50.22 50.20 50.22 0.9K
11:17 50.17 50.17 50.16 50.16 4.0K
11:18 50.12 50.12 50.12 50.12 0.8K
11:19 50.12 50.18 50.12 50.18 1.9K
11:20 50.13 50.13 50.13 50.13 1.0K
11:21 50.16 50.16 50.16 50.16 0.5K
11:22 50.18 50.18 50.18 50.18 0.2K
11:23 50.18 50.18 50.12 50.12 1.4K
11:24 50.15 50.15 50.15 50.15 1.2K
11:25 50.14 50.14 50.11 50.11 0.9K
11:26 50.14 50.14 50.14 50.14 0.2K
11:28 50.17 50.17 50.17 50.17 0.5K
11:29 50.18 50.18 50.18 50.18 1.5K
11:30 50.16 50.16 50.16 50.16 10.5K
11:32 50.15 50.15 50.15 50.15 6.0K
11:34 50.15 50.15 50.15 50.15 0.4K
11:37 50.15 50.15 50.15 50.15 0.5K
11:38 50.16 50.17 50.16 50.16 5.1K
11:39 50.17 50.17 50.17 50.17 0.5K
11:40 50.17 50.17 50.17 50.17 0.6K
11:41 50.15 50.17 50.15 50.17 0.5K
11:42 50.15 50.24 50.15 50.24 10.9K
11:43 50.21 50.21 50.17 50.21 9.6K
11:44 50.15 50.19 50.15 50.15 2.0K
11:45 50.12 50.18 50.11 50.18 1.3K
11:46 50.11 50.15 50.11 50.15 0.7K
11:47 50.14 50.14 50.13 50.13 1.6K
11:48 50.13 50.16 50.13 50.16 1.5K
11:49 50.14 50.14 50.14 50.14 0.8K
11:50 50.16 50.16 50.16 50.16 0.5K
11:51 50.15 50.15 50.15 50.15 0.7K
11:53 50.14 50.14 50.13 50.13 1.1K
11:54 50.11 50.13 50.11 50.13 0.3K
11:55 50.13 50.13 50.13 50.13 0.9K
11:56 50.12 50.12 50.10 50.11 1.5K
11:57 50.12 50.12 50.12 50.12 2.1K
11:58 50.13 50.13 50.10 50.10 1.5K
11:59 50.11 50.12 50.09 50.12 5.1K
12:00 50.11 50.11 50.11 50.11 1.8K
12:01 50.09 50.11 50.09 50.11 5.8K
12:02 50.10 50.13 50.09 50.13 5.2K
12:03 50.12 50.12 50.12 50.12 0.4K
12:05 50.12 50.12 50.12 50.12 1.2K
12:06 50.11 50.11 50.11 50.11 0.2K
12:07 50.10 50.10 50.09 50.10 0.8K
12:08 50.11 50.20 50.11 50.20 11.4K
12:09 50.17 50.17 50.17 50.17 2.1K
12:10 50.14 50.14 50.12 50.12 1.4K
12:11 50.14 50.14 50.14 50.14 0.5K
12:12 50.11 50.14 50.11 50.14 0.6K
12:13 50.16 50.16 50.14 50.16 4.2K
12:14 50.16 50.16 50.16 50.16 1.3K
12:16 50.12 50.12 50.12 50.12 1.4K
12:17 50.11 50.14 50.11 50.13 2.6K
12:18 50.10 50.10 50.10 50.10 0.3K
12:19 50.14 50.14 50.13 50.13 1.3K
12:21 50.16 50.16 50.16 50.16 1.2K
12:22 50.15 50.15 50.15 50.15 0.4K
12:23 50.17 50.17 50.14 50.15 1.1K
12:25 50.16 50.16 50.16 50.16 0.7K
12:26 50.12 50.14 50.12 50.14 1.9K
12:27 50.13 50.13 50.13 50.13 0.3K
12:28 50.10 50.20 50.10 50.20 3.8K
12:32 50.17 50.20 50.17 50.20 1.7K
12:33 50.20 50.20 50.15 50.15 13.7K
12:34 50.15 50.15 50.15 50.15 0.6K
12:35 50.16 50.18 50.15 50.15 3.0K
12:38 50.15 50.15 50.15 50.15 0.7K
12:39 50.16 50.16 50.16 50.16 0.5K
12:40 50.17 50.17 50.17 50.17 0.2K
12:41 50.16 50.16 50.16 50.16 1.2K
12:42 50.17 50.19 50.17 50.19 17.7K
12:43 50.24 50.24 50.13 50.19 2.5K
12:44 50.20 50.22 50.16 50.16 3.4K
12:45 50.18 50.18 50.18 50.18 0.6K
12:47 50.14 50.14 50.14 50.14 1.0K
12:48 50.17 50.17 50.17 50.17 0.6K
12:49 50.16 50.16 50.16 50.16 0.7K
12:51 50.12 50.15 50.12 50.15 1.3K
12:52 50.11 50.15 50.11 50.15 3.1K
12:54 50.11 50.14 50.11 50.14 0.8K
12:55 50.14 50.14 50.14 50.14 0.2K
12:56 50.15 50.15 50.12 50.12 1.0K
12:58 50.14 50.15 50.14 50.15 1.2K
12:59 50.14 50.14 50.14 50.14 0.2K
13:00 50.15 50.15 50.15 50.15 1.3K
13:01 50.13 50.17 50.13 50.15 7.9K
13:02 50.16 50.17 50.16 50.17 3.9K
13:03 50.15 50.15 50.15 50.15 0.4K
13:04 50.16 50.16 50.16 50.16 0.6K
13:05 50.14 50.14 50.14 50.14 0.4K
13:06 50.14 50.14 50.14 50.14 0.5K
13:07 50.15 50.16 50.14 50.16 1.3K
13:08 50.15 50.19 50.15 50.18 5.6K
13:09 50.18 50.18 50.17 50.17 6.3K
13:10 50.19 50.19 50.19 50.19 6.8K
13:11 50.20 50.20 50.18 50.18 5.5K
13:13 50.17 50.17 50.17 50.17 0.1K
13:14 50.17 50.19 50.17 50.18 0.4K
13:15 50.18 50.18 50.17 50.17 0.5K
13:16 50.18 50.18 50.18 50.18 3.3K
13:17 50.18 50.18 50.16 50.16 4.0K
13:18 50.16 50.16 50.16 50.16 2.4K
13:19 50.16 50.16 50.16 50.16 0.1K
13:20 50.16 50.16 50.16 50.16 0.1K
13:21 50.15 50.15 50.14 50.14 3.1K
13:22 50.14 50.19 50.14 50.19 7.6K
13:23 50.17 50.17 50.17 50.17 0.9K
13:24 50.17 50.18 50.16 50.17 1.6K
13:25 50.19 50.19 50.18 50.18 0.3K
13:26 50.18 50.18 50.18 50.18 0.4K
13:27 50.18 50.18 50.17 50.18 2.9K
13:28 50.18 50.18 50.16 50.16 1.6K
13:29 50.15 50.15 50.15 50.15 1.0K
13:30 50.13 50.15 50.13 50.14 2.5K
13:31 50.13 50.15 50.13 50.14 0.7K
13:32 50.13 50.14 50.13 50.13 0.9K
13:33 50.10 50.13 50.10 50.13 8.3K
13:34 50.13 50.13 50.13 50.13 0.6K
13:35 50.10 50.19 50.10 50.19 5.3K
13:36 50.18 50.18 50.17 50.17 1.8K
13:37 50.17 50.19 50.17 50.19 4.5K
13:38 50.18 50.19 50.17 50.17 4.0K
13:39 50.17 50.17 50.17 50.17 2.4K
13:40 50.17 50.19 50.17 50.17 1.6K
13:41 50.19 50.19 50.18 50.19 2.0K
13:42 50.19 50.20 50.19 50.20 0.4K
13:43 50.20 50.20 50.19 50.19 1.1K
13:44 50.19 50.19 50.19 50.19 0.2K
13:45 50.19 50.19 50.18 50.18 1.5K
13:46 50.17 50.19 50.17 50.19 0.7K
13:47 50.17 50.17 50.15 50.16 6.0K
13:48 50.15 50.16 50.15 50.16 0.7K
13:49 50.15 50.15 50.14 50.14 1.2K
13:50 50.15 50.15 50.15 50.15 0.5K
13:51 50.16 50.16 50.16 50.16 1.5K
13:52 50.17 50.17 50.17 50.17 0.3K
13:53 50.17 50.21 50.17 50.21 8.7K
13:54 50.21 50.21 50.19 50.19 5.0K
13:55 50.19 50.20 50.19 50.19 3.4K
13:57 50.18 50.20 50.18 50.20 0.4K
13:58 50.19 50.19 50.19 50.19 0.3K
13:59 50.18 50.20 50.18 50.19 0.9K
14:00 50.19 50.19 50.19 50.19 0.7K
14:01 50.20 50.20 50.18 50.19 1.0K
14:02 50.18 50.19 50.18 50.19 0.7K
14:03 50.17 50.17 50.17 50.17 0.6K
14:04 50.17 50.17 50.17 50.17 1.1K
14:05 50.17 50.18 50.17 50.18 0.9K
14:06 50.18 50.18 50.18 50.18 0.5K
14:07 50.19 50.19 50.19 50.19 2.1K
14:08 50.20 50.20 50.18 50.18 1.6K
14:09 50.18 50.18 50.17 50.17 0.8K
14:10 50.18 50.18 50.18 50.18 1.4K
14:11 50.17 50.22 50.17 50.22 7.5K
14:12 50.21 50.22 50.21 50.21 3.4K
14:13 50.20 50.20 50.20 50.20 0.4K
14:14 50.19 50.19 50.19 50.19 0.6K
14:15 50.19 50.19 50.19 50.19 0.2K
14:16 50.19 50.20 50.18 50.18 5.6K
14:17 50.18 50.18 50.17 50.17 3.2K
14:18 50.16 50.16 50.15 50.15 1.9K
14:19 50.15 50.16 50.12 50.12 19.1K
14:20 50.12 50.13 50.12 50.12 4.0K
14:21 50.12 50.14 50.12 50.14 51.4K
14:22 50.14 50.17 50.14 50.17 4.1K
14:23 50.17 50.17 50.14 50.14 1.1K
14:24 50.13 50.16 50.12 50.16 1.0K
14:25 50.12 50.13 50.12 50.12 1.3K
14:26 50.12 50.12 50.11 50.11 2.5K
14:27 50.12 50.13 50.12 50.12 9.4K
14:28 50.13 50.13 50.13 50.13 3.0K
14:29 50.13 50.13 50.12 50.12 2.6K
14:30 50.13 50.14 50.13 50.14 3.2K
14:31 50.13 50.14 50.13 50.13 1.4K
14:32 50.13 50.13 50.08 50.08 8.4K
14:33 50.09 50.10 50.05 50.05 18.4K
14:34 50.07 50.09 50.07 50.09 5.2K
14:36 50.09 50.09 50.09 50.09 2.1K
14:37 50.08 50.09 50.08 50.09 2.3K
14:38 50.10 50.10 50.07 50.07 3.8K
14:41 50.09 50.09 50.08 50.09 2.0K
14:43 50.07 50.08 50.06 50.08 6.7K
14:44 50.08 50.09 50.08 50.08 1.5K
14:45 50.08 50.10 50.06 50.06 8.9K
14:46 50.07 50.07 50.07 50.07 1.7K
14:47 50.08 50.08 50.08 50.08 3.3K
14:48 50.09 50.09 50.09 50.09 1.1K
14:49 50.07 50.10 50.07 50.10 3.5K
14:50 50.09 50.10 50.09 50.10 3.5K
14:51 50.10 50.10 50.09 50.09 1.1K
14:52 50.10 50.10 50.10 50.10 1.0K
14:53 50.10 50.10 50.10 50.10 1.1K
14:54 50.11 50.11 50.08 50.08 0.7K
14:55 50.10 50.10 50.09 50.10 2.4K
14:56 50.10 50.10 50.10 50.10 0.2K
14:57 50.11 50.11 50.10 50.10 1.8K
14:58 50.11 50.11 50.10 50.10 0.7K
14:59 50.11 50.11 50.10 50.10 1.0K
15:00 50.11 50.11 50.11 50.11 1.7K
15:01 50.11 50.11 50.09 50.10 1.5K
15:02 50.10 50.10 50.09 50.09 1.6K
15:03 50.08 50.08 50.08 50.08 1.7K
15:04 50.08 50.08 50.08 50.08 1.0K
15:05 50.08 50.08 50.08 50.08 2.2K
15:06 50.06 50.10 50.06 50.10 11.6K
15:07 50.10 50.10 50.10 50.10 1.1K
15:08 50.10 50.10 50.10 50.10 2.5K
15:10 50.09 50.09 50.08 50.08 1.7K
15:11 50.07 50.07 50.07 50.07 0.9K
15:12 50.08 50.09 50.07 50.07 4.6K
15:14 50.08 50.08 50.07 50.07 2.0K
15:15 50.06 50.06 50.06 50.06 6.0K
15:16 50.06 50.08 50.05 50.05 17.0K
15:17 50.04 50.06 50.04 50.05 14.5K
15:18 50.04 50.04 50.04 50.04 0.9K
15:19 50.05 50.05 50.04 50.04 5.4K
15:20 50.04 50.04 50.00 50.02 20.8K
15:21 50.02 50.03 50.01 50.02 9.3K
15:22 50.03 50.03 50.02 50.02 3.4K
15:23 50.03 50.05 50.03 50.05 102.0K
15:24 50.03 50.06 50.03 50.06 1.1K
15:25 50.04 50.06 50.03 50.03 1.4K
15:26 50.05 50.05 50.04 50.04 2.2K
15:27 50.07 50.07 50.03 50.03 1.5K
15:28 50.04 50.05 50.03 50.03 18.2K
15:29 50.04 50.04 50.04 50.04 9.4K
15:30 50.06 50.07 50.06 50.07 3.7K
15:31 50.06 50.07 50.06 50.07 2.5K
15:33 50.05 50.05 50.02 50.02 7.4K
15:34 50.04 50.04 50.02 50.02 1.8K
15:35 50.04 50.04 50.04 50.04 4.2K
15:36 50.05 50.05 50.02 50.02 1.4K
15:37 50.03 50.03 50.02 50.02 2.8K
15:39 50.01 50.01 49.99 49.99 9.4K
15:40 49.97 49.97 49.95 49.96 12.3K
15:41 49.96 49.96 49.95 49.96 7.4K
15:42 49.94 49.94 49.92 49.92 13.6K
15:43 49.92 49.93 49.92 49.92 89.6K
15:44 49.92 49.92 49.92 49.92 3.2K
15:45 49.92 49.92 49.92 49.92 1.9K
15:46 49.92 49.92 49.92 49.92 7.9K
15:47 49.92 49.92 49.90 49.91 4.9K
15:48 49.90 49.90 49.89 49.89 4.1K
15:49 49.88 49.88 49.86 49.86 6.7K
15:50 49.88 49.92 49.88 49.91 27.3K
15:51 49.92 49.93 49.92 49.92 4.1K
15:52 49.92 49.92 49.89 49.89 3.5K
15:53 49.88 49.89 49.88 49.89 6.9K
15:54 49.89 49.90 49.89 49.89 8.6K
15:55 49.90 49.91 49.90 49.90 28.5K
15:56 49.90 49.91 49.90 49.91 26.1K
15:57 49.91 49.92 49.87 49.87 20.5K
15:58 49.89 49.89 49.83 49.83 41.3K
15:59 49.83 49.85 49.82 49.82 156.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available