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 51.35 51.35 51.35 51.35 17.5K
09:31 51.40 51.42 51.40 51.42 1.4K
09:32 51.50 51.50 51.50 51.50 4.6K
09:33 51.54 51.54 51.54 51.54 1.3K
09:34 51.52 51.52 51.52 51.52 1.3K
09:35 51.48 51.48 51.44 51.44 6.2K
09:36 51.48 51.48 51.48 51.48 1.1K
09:37 51.48 51.48 51.48 51.48 1.1K
09:38 51.45 51.45 51.45 51.45 1.0K
09:39 51.46 51.49 51.46 51.49 4.9K
09:40 51.49 51.49 51.49 51.49 0.8K
09:42 51.42 51.43 51.39 51.43 1.9K
09:43 51.41 51.41 51.38 51.38 3.7K
09:44 51.37 51.37 51.37 51.37 1.3K
09:45 51.39 51.40 51.39 51.40 3.4K
09:48 51.43 51.43 51.39 51.39 2.2K
09:49 51.43 51.43 51.40 51.40 2.8K
09:50 51.40 51.40 51.40 51.40 0.9K
09:51 51.37 51.37 51.34 51.34 1.6K
09:52 51.36 51.36 51.30 51.30 3.1K
09:53 51.31 51.32 51.31 51.32 1.6K
09:54 51.32 51.38 51.32 51.37 10.6K
09:55 51.38 51.38 51.38 51.38 0.7K
09:56 51.41 51.41 51.40 51.40 2.2K
09:57 51.39 51.41 51.39 51.41 0.8K
09:58 51.37 51.40 51.37 51.40 3.5K
10:00 51.42 51.42 51.41 51.41 2.1K
10:01 51.42 51.42 51.42 51.42 1.3K
10:02 51.42 51.42 51.37 51.37 1.4K
10:03 51.39 51.40 51.38 51.39 1.3K
10:04 51.39 51.39 51.37 51.37 3.6K
10:05 51.38 51.38 51.36 51.37 1.5K
10:06 51.38 51.38 51.36 51.37 1.0K
10:07 51.37 51.38 51.36 51.36 0.8K
10:08 51.34 51.34 51.34 51.34 6.2K
10:09 51.34 51.34 51.33 51.33 0.9K
10:10 51.32 51.34 51.32 51.34 3.5K
10:11 51.31 51.31 51.30 51.30 5.8K
10:12 51.31 51.31 51.31 51.31 1.2K
10:13 51.32 51.32 51.32 51.32 3.5K
10:14 51.31 51.31 51.29 51.29 2.2K
10:15 51.30 51.30 51.30 51.30 1.3K
10:17 51.31 51.31 51.31 51.31 0.6K
10:18 51.33 51.33 51.33 51.33 0.6K
10:19 51.36 51.36 51.36 51.36 1.6K
10:20 51.35 51.35 51.35 51.35 0.4K
10:21 51.36 51.36 51.36 51.36 2.0K
10:22 51.36 51.36 51.36 51.36 0.8K
10:23 51.36 51.36 51.36 51.36 0.2K
10:24 51.37 51.37 51.33 51.33 1.0K
10:26 51.33 51.36 51.33 51.34 1.9K
10:27 51.34 51.34 51.34 51.34 0.4K
10:28 51.35 51.35 51.35 51.35 1.0K
10:29 51.35 51.35 51.35 51.35 0.8K
10:30 51.31 51.33 51.31 51.33 0.6K
10:31 51.33 51.33 51.33 51.33 0.4K
10:32 51.34 51.34 51.33 51.33 1.1K
10:33 51.34 51.34 51.33 51.33 4.2K
10:34 51.33 51.33 51.31 51.31 8.2K
10:35 51.31 51.31 51.31 51.31 0.8K
10:36 51.32 51.35 51.32 51.35 2.5K
10:38 51.37 51.37 51.37 51.37 0.2K
10:39 51.38 51.38 51.38 51.38 2.2K
10:40 51.36 51.36 51.36 51.36 1.4K
10:41 51.37 51.37 51.37 51.37 0.5K
10:42 51.33 51.38 51.33 51.38 1.3K
10:43 51.37 51.37 51.36 51.36 1.9K
10:44 51.33 51.33 51.33 51.33 0.6K
10:45 51.33 51.33 51.33 51.33 0.9K
10:47 51.30 51.30 51.30 51.30 4.5K
10:48 51.30 51.30 51.25 51.25 3.4K
10:49 51.23 51.23 51.23 51.23 1.3K
10:50 51.23 51.23 51.23 51.23 0.4K
10:51 51.23 51.23 51.23 51.23 0.6K
10:52 51.24 51.24 51.24 51.24 0.6K
10:53 51.21 51.21 51.21 51.21 0.2K
10:54 51.18 51.19 51.18 51.19 1.7K
10:55 51.19 51.23 51.19 51.23 2.1K
10:56 51.25 51.25 51.25 51.25 0.3K
10:57 51.25 51.26 51.24 51.26 2.0K
10:58 51.27 51.27 51.27 51.27 0.8K
10:59 51.25 51.25 51.25 51.25 6.5K
11:00 51.22 51.23 51.22 51.23 1.6K
11:01 51.23 51.23 51.21 51.21 2.9K
11:02 51.19 51.19 51.19 51.19 0.3K
11:03 51.20 51.20 51.20 51.20 2.0K
11:06 51.20 51.21 51.20 51.21 0.9K
11:07 51.22 51.22 51.20 51.20 1.7K
11:08 51.20 51.20 51.20 51.20 0.5K
11:09 51.19 51.20 51.18 51.18 0.8K
11:10 51.18 51.18 51.18 51.18 1.3K
11:12 51.17 51.18 51.17 51.18 0.9K
11:13 51.15 51.15 51.15 51.15 0.6K
11:15 51.17 51.17 51.17 51.17 0.2K
11:16 51.19 51.20 51.19 51.20 3.6K
11:17 51.19 51.21 51.19 51.20 0.6K
11:18 51.20 51.20 51.20 51.20 0.3K
11:19 51.20 51.20 51.20 51.20 0.1K
11:20 51.20 51.20 51.20 51.20 0.6K
11:21 51.21 51.22 51.21 51.21 3.1K
11:22 51.21 51.21 51.21 51.21 0.6K
11:23 51.19 51.19 51.18 51.19 2.4K
11:24 51.21 51.21 51.21 51.21 0.2K
11:25 51.23 51.23 51.22 51.22 0.6K
11:26 51.22 51.22 51.22 51.22 2.0K
11:28 51.21 51.22 51.21 51.22 0.4K
11:29 51.22 51.22 51.21 51.21 0.8K
11:30 51.23 51.23 51.23 51.23 2.7K
11:31 51.21 51.21 51.21 51.21 0.3K
11:32 51.23 51.23 51.23 51.23 0.2K
11:33 51.23 51.23 51.23 51.23 0.8K
11:34 51.24 51.24 51.24 51.24 1.4K
11:35 51.24 51.24 51.23 51.23 1.1K
11:36 51.24 51.24 51.19 51.19 2.0K
11:37 51.19 51.19 51.18 51.18 3.6K
11:38 51.15 51.15 51.15 51.15 1.2K
11:39 51.15 51.15 51.14 51.14 1.0K
11:40 51.15 51.15 51.13 51.13 5.0K
11:41 51.15 51.15 51.15 51.15 0.9K
11:42 51.15 51.15 51.15 51.15 1.4K
11:44 51.16 51.16 51.16 51.16 0.3K
11:45 51.18 51.20 51.18 51.20 3.5K
11:49 51.17 51.17 51.17 51.17 0.8K
11:50 51.17 51.17 51.14 51.16 1.1K
11:51 51.16 51.16 51.16 51.16 0.2K
11:52 51.17 51.17 51.17 51.17 1.5K
11:53 51.19 51.19 51.19 51.19 0.5K
11:54 51.19 51.20 51.19 51.20 1.5K
11:56 51.20 51.20 51.20 51.20 0.7K
11:57 51.20 51.20 51.19 51.20 1.0K
11:58 51.19 51.19 51.19 51.19 1.9K
12:00 51.18 51.20 51.18 51.20 1.7K
12:02 51.18 51.18 51.17 51.18 5.6K
12:03 51.18 51.18 51.18 51.18 1.4K
12:04 51.20 51.20 51.20 51.20 0.6K
12:05 51.20 51.20 51.20 51.20 1.4K
12:06 51.23 51.23 51.23 51.23 1.3K
12:08 51.25 51.25 51.24 51.24 3.0K
12:09 51.24 51.24 51.24 51.24 1.9K
12:14 51.23 51.23 51.23 51.23 0.7K
12:15 51.24 51.24 51.24 51.24 0.2K
12:16 51.23 51.23 51.23 51.23 0.5K
12:17 51.24 51.24 51.22 51.22 0.8K
12:18 51.24 51.24 51.22 51.22 1.5K
12:19 51.21 51.21 51.21 51.21 0.4K
12:21 51.24 51.24 51.24 51.24 1.2K
12:22 51.24 51.24 51.24 51.24 0.4K
12:24 51.23 51.23 51.23 51.23 1.4K
12:25 51.22 51.22 51.22 51.22 0.4K
12:26 51.24 51.24 51.24 51.24 1.3K
12:28 51.24 51.24 51.24 51.24 0.2K
12:29 51.23 51.24 51.23 51.24 0.4K
12:30 51.24 51.24 51.24 51.24 2.0K
12:31 51.23 51.23 51.23 51.23 0.6K
12:32 51.23 51.23 51.22 51.22 1.2K
12:34 51.21 51.21 51.21 51.21 0.2K
12:35 51.22 51.23 51.22 51.23 0.2K
12:37 51.21 51.21 51.19 51.19 1.9K
12:38 51.21 51.21 51.21 51.21 1.6K
12:39 51.20 51.20 51.20 51.20 1.6K
12:40 51.20 51.20 51.19 51.19 0.8K
12:41 51.17 51.18 51.17 51.18 0.3K
12:42 51.18 51.18 51.17 51.17 0.5K
12:43 51.18 51.18 51.18 51.18 0.1K
12:44 51.17 51.17 51.17 51.17 0.5K
12:45 51.18 51.18 51.18 51.18 0.1K
12:46 51.18 51.18 51.16 51.17 4.8K
12:48 51.18 51.18 51.18 51.18 1.9K
12:49 51.18 51.18 51.17 51.17 0.8K
12:51 51.18 51.18 51.18 51.18 0.1K
12:52 51.19 51.20 51.19 51.20 1.5K
12:53 51.22 51.22 51.22 51.22 2.8K
12:54 51.21 51.21 51.21 51.21 0.4K
12:56 51.23 51.23 51.19 51.19 3.6K
12:57 51.21 51.23 51.21 51.23 1.6K
12:58 51.23 51.23 51.23 51.23 1.3K
13:00 51.21 51.21 51.21 51.21 0.1K
13:01 51.23 51.25 51.23 51.25 1.9K
13:02 51.26 51.26 51.25 51.25 1.9K
13:05 51.25 51.25 51.25 51.25 0.6K
13:06 51.21 51.21 51.21 51.21 1.5K
13:09 51.21 51.21 51.20 51.20 1.3K
13:10 51.19 51.19 51.19 51.19 1.1K
13:11 51.19 51.20 51.19 51.20 0.4K
13:12 51.20 51.20 51.20 51.20 0.9K
13:13 51.22 51.22 51.22 51.22 1.0K
13:14 51.23 51.23 51.23 51.23 0.1K
13:15 51.23 51.23 51.20 51.20 1.8K
13:17 51.21 51.21 51.21 51.21 0.3K
13:18 51.21 51.22 51.21 51.22 1.4K
13:19 51.21 51.21 51.21 51.21 0.2K
13:20 51.21 51.21 51.21 51.21 1.2K
13:21 51.19 51.19 51.19 51.19 0.7K
13:22 51.17 51.17 51.17 51.17 0.2K
13:23 51.18 51.18 51.16 51.16 1.4K
13:25 51.18 51.19 51.18 51.19 2.6K
13:27 51.21 51.22 51.21 51.22 3.5K
13:28 51.23 51.23 51.23 51.23 0.2K
13:29 51.23 51.23 51.23 51.23 0.2K
13:30 51.23 51.23 51.23 51.23 1.0K
13:32 51.24 51.24 51.24 51.24 1.2K
13:33 51.25 51.25 51.25 51.25 0.5K
13:34 51.25 51.25 51.25 51.25 3.0K
13:36 51.25 51.25 51.25 51.25 0.6K
13:37 51.26 51.26 51.26 51.26 0.8K
13:38 51.26 51.26 51.26 51.26 1.4K
13:40 51.26 51.27 51.26 51.27 0.8K
13:41 51.27 51.27 51.27 51.27 2.0K
13:42 51.27 51.27 51.27 51.27 0.2K
13:43 51.27 51.27 51.27 51.27 0.2K
13:44 51.27 51.27 51.25 51.26 1.5K
13:45 51.26 51.26 51.26 51.26 0.1K
13:46 51.27 51.27 51.27 51.27 0.7K
13:47 51.25 51.25 51.25 51.25 1.6K
13:48 51.25 51.25 51.25 51.25 1.1K
13:51 51.24 51.24 51.24 51.24 0.2K
13:52 51.24 51.24 51.24 51.24 0.3K
13:53 51.23 51.23 51.23 51.23 0.7K
13:54 51.22 51.22 51.22 51.22 1.2K
13:57 51.19 51.19 51.18 51.18 2.3K
13:59 51.18 51.18 51.18 51.18 2.0K
14:00 51.15 51.16 51.15 51.16 1.5K
14:01 51.16 51.16 51.13 51.13 5.5K
14:02 51.15 51.15 51.15 51.15 0.8K
14:03 51.15 51.15 51.14 51.14 1.0K
14:04 51.14 51.14 51.14 51.14 0.4K
14:05 51.14 51.14 51.14 51.14 0.1K
14:06 51.15 51.15 51.15 51.15 2.0K
14:07 51.16 51.16 51.16 51.16 0.9K
14:08 51.17 51.17 51.17 51.17 0.5K
14:09 51.17 51.17 51.17 51.17 0.6K
14:10 51.17 51.17 51.17 51.17 1.3K
14:11 51.18 51.18 51.18 51.18 0.2K
14:12 51.18 51.19 51.18 51.19 2.9K
14:15 51.19 51.20 51.19 51.20 4.5K
14:16 51.20 51.20 51.20 51.20 0.2K
14:17 51.20 51.20 51.20 51.20 0.3K
14:18 51.20 51.20 51.20 51.20 1.4K
14:19 51.22 51.22 51.22 51.22 1.2K
14:20 51.21 51.21 51.20 51.21 0.7K
14:21 51.21 51.21 51.21 51.21 2.5K
14:22 51.20 51.20 51.20 51.20 0.8K
14:23 51.20 51.20 51.20 51.20 0.9K
14:25 51.19 51.19 51.19 51.19 0.5K
14:28 51.17 51.17 51.17 51.17 1.5K
14:29 51.17 51.17 51.15 51.16 3.2K
14:30 51.16 51.16 51.16 51.16 0.5K
14:31 51.17 51.17 51.17 51.17 0.6K
14:32 51.17 51.18 51.17 51.18 5.9K
14:33 51.18 51.18 51.17 51.17 1.2K
14:35 51.18 51.18 51.18 51.18 0.3K
14:36 51.18 51.18 51.16 51.16 2.7K
14:37 51.15 51.16 51.15 51.15 5.6K
14:38 51.16 51.18 51.16 51.18 9.2K
14:40 51.18 51.18 51.16 51.18 1.0K
14:41 51.15 51.15 51.15 51.15 4.4K
14:42 51.16 51.16 51.16 51.16 0.3K
14:44 51.16 51.16 51.16 51.16 3.1K
14:45 51.15 51.15 51.14 51.14 3.3K
14:46 51.14 51.14 51.14 51.14 2.0K
14:47 51.13 51.13 51.12 51.13 3.6K
14:48 51.12 51.12 51.12 51.12 3.3K
14:49 51.12 51.12 51.10 51.10 6.4K
14:50 51.10 51.10 51.09 51.09 2.3K
14:52 51.09 51.09 51.08 51.08 0.7K
14:53 51.05 51.05 51.05 51.05 3.6K
14:54 51.06 51.06 51.06 51.06 3.9K
14:56 51.04 51.04 51.04 51.04 0.4K
14:57 51.00 51.01 51.00 51.01 1.2K
14:58 51.02 51.02 51.02 51.02 0.4K
14:59 51.02 51.02 51.02 51.02 1.7K
15:00 51.02 51.02 51.02 51.02 3.0K
15:01 51.02 51.02 51.02 51.02 0.1K
15:02 51.03 51.03 51.03 51.03 2.5K
15:04 51.04 51.04 51.02 51.02 2.0K
15:05 51.02 51.02 51.02 51.02 0.7K
15:06 51.01 51.01 50.98 50.99 6.3K
15:07 50.99 51.03 50.99 51.03 3.4K
15:08 51.03 51.03 51.03 51.03 0.5K
15:09 51.02 51.03 51.02 51.03 0.7K
15:10 51.02 51.02 51.01 51.01 2.0K
15:11 51.01 51.01 50.99 50.99 1.5K
15:12 50.99 50.99 50.97 50.97 1.0K
15:13 50.97 50.97 50.97 50.97 2.0K
15:14 50.99 50.99 50.99 50.99 3.9K
15:17 50.99 51.00 50.99 51.00 6.4K
15:18 51.00 51.01 51.00 51.00 1.6K
15:19 50.98 50.98 50.92 50.92 14.5K
15:20 50.92 50.95 50.92 50.95 3.9K
15:21 50.95 50.95 50.92 50.92 7.5K
15:22 50.92 50.92 50.91 50.91 5.7K
15:23 50.91 50.91 50.91 50.91 0.9K
15:24 50.90 50.90 50.90 50.90 1.3K
15:25 50.90 50.90 50.90 50.90 1.1K
15:26 50.90 50.92 50.90 50.91 4.2K
15:29 50.90 50.92 50.90 50.92 1.8K
15:30 50.91 50.91 50.91 50.91 1.1K
15:31 50.89 50.89 50.87 50.87 7.4K
15:32 50.87 50.87 50.87 50.87 1.8K
15:33 50.87 50.87 50.85 50.85 6.8K
15:34 50.84 50.87 50.84 50.87 2.6K
15:35 50.88 50.90 50.88 50.89 3.7K
15:36 50.91 50.91 50.91 50.91 1.0K
15:37 50.91 50.92 50.91 50.92 3.7K
15:38 50.92 51.00 50.92 51.00 15.9K
15:39 50.99 51.01 50.99 51.00 13.6K
15:40 51.00 51.00 50.97 50.99 4.5K
15:41 50.99 51.04 50.99 51.04 3.3K
15:42 51.05 51.06 51.05 51.06 10.8K
15:43 51.06 51.08 51.06 51.08 2.0K
15:44 51.06 51.08 51.05 51.06 3.2K
15:45 51.06 51.07 51.06 51.07 15.2K
15:46 51.07 51.07 51.07 51.07 2.3K
15:47 51.06 51.06 51.06 51.06 1.9K
15:48 51.06 51.06 51.05 51.05 1.2K
15:49 51.06 51.11 51.06 51.11 6.4K
15:50 51.10 51.12 51.10 51.12 2.9K
15:51 51.12 51.13 51.12 51.13 2.8K
15:52 51.14 51.17 51.14 51.16 10.4K
15:53 51.17 51.17 51.17 51.17 4.1K
15:54 51.15 51.15 51.14 51.14 5.9K
15:55 51.14 51.15 51.13 51.14 7.1K
15:56 51.14 51.14 51.12 51.12 3.8K
15:57 51.12 51.12 51.07 51.07 17.5K
15:58 51.07 51.08 51.06 51.06 16.4K
15:59 51.06 51.07 51.04 51.06 106.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available