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
09:31 50.33 50.33 50.23 50.23 35.2K
09:32 50.20 50.33 50.20 50.33 1.7K
09:33 50.20 50.30 50.20 50.25 9.3K
09:34 50.25 50.34 50.25 50.32 3.7K
09:35 50.33 50.34 50.32 50.32 2.6K
09:36 50.32 50.32 50.32 50.32 1.8K
09:37 50.28 50.28 50.28 50.28 0.1K
09:38 50.32 50.32 50.29 50.31 2.3K
09:39 50.31 50.31 50.27 50.27 0.8K
09:40 50.25 50.26 50.25 50.26 0.5K
09:41 50.28 50.29 50.25 50.25 2.2K
09:42 50.30 50.30 50.27 50.27 1.3K
09:43 50.31 50.31 50.25 50.25 3.3K
09:44 50.27 50.27 50.26 50.26 2.8K
09:45 50.25 50.25 50.24 50.24 4.0K
09:46 50.22 50.22 50.20 50.20 10.1K
09:47 50.17 50.17 50.15 50.15 1.2K
09:48 50.15 50.15 50.14 50.15 4.3K
09:49 50.17 50.19 50.17 50.19 2.5K
09:50 50.18 50.21 50.18 50.20 4.7K
09:51 50.14 50.16 50.14 50.16 1.4K
09:52 50.18 50.18 50.16 50.15 4.7K
09:53 50.13 50.13 50.13 50.13 1.1K
09:54 50.11 50.13 50.10 50.10 3.2K
09:55 50.12 50.17 50.11 50.14 5.4K
09:56 50.18 50.18 50.18 50.18 0.7K
09:57 50.18 50.18 50.18 50.18 3.0K
09:58 50.18 50.18 50.16 50.16 1.7K
09:59 50.17 50.20 50.17 50.20 1.4K
10:00 50.19 50.19 50.16 50.16 1.6K
10:01 50.15 50.19 50.15 50.15 3.3K
10:02 50.16 50.16 50.16 50.16 0.2K
10:03 50.18 50.18 50.17 50.18 1.1K
10:04 50.19 50.19 50.18 50.18 1.5K
10:05 50.19 50.19 50.16 50.16 1.2K
10:06 50.17 50.17 50.17 50.17 1.0K
10:07 50.19 50.20 50.19 50.19 2.8K
10:08 50.20 50.20 50.19 50.19 1.1K
10:10 50.18 50.18 50.18 50.18 2.1K
10:11 50.18 50.18 50.18 50.18 2.1K
10:12 50.16 50.16 50.16 50.16 1.1K
10:13 50.16 50.17 50.16 50.17 1.9K
10:14 50.18 50.18 50.15 50.15 2.4K
10:17 50.13 50.15 50.12 50.15 1.3K
10:18 50.14 50.16 50.14 50.16 1.0K
10:19 50.17 50.17 50.17 50.17 1.0K
10:20 50.16 50.16 50.16 50.16 0.4K
10:21 50.16 50.17 50.16 50.16 1.5K
10:23 50.18 50.18 50.17 50.17 1.0K
10:24 50.21 50.21 50.21 50.21 0.2K
10:25 50.23 50.24 50.23 50.23 1.1K
10:26 50.24 50.24 50.23 50.23 1.0K
10:27 50.22 50.22 50.22 50.22 0.4K
10:28 50.22 50.22 50.22 50.22 1.2K
10:29 50.22 50.22 50.22 50.22 0.5K
10:31 50.21 50.21 50.21 50.21 0.3K
10:32 50.22 50.24 50.22 50.24 0.9K
10:33 50.23 50.23 50.22 50.22 0.3K
10:34 50.22 50.22 50.22 50.22 1.2K
10:35 50.21 50.21 50.21 50.21 0.2K
10:36 50.23 50.23 50.23 50.23 0.7K
10:37 50.23 50.29 50.23 50.28 3.1K
10:38 50.27 50.27 50.22 50.22 5.1K
10:39 50.24 50.24 50.22 50.21 1.5K
10:40 50.24 50.24 50.24 50.24 2.7K
10:41 50.24 50.24 50.24 50.24 1.0K
10:42 50.23 50.23 50.23 50.23 0.8K
10:43 50.22 50.22 50.22 50.22 1.2K
10:44 50.22 50.22 50.22 50.22 2.0K
10:46 50.24 50.24 50.19 50.19 6.5K
10:47 50.16 50.16 50.14 50.14 5.3K
10:48 50.13 50.14 50.13 50.14 3.0K
10:49 50.12 50.12 50.12 50.12 1.4K
10:50 50.10 50.10 50.10 50.10 3.5K
10:51 50.09 50.11 50.09 50.10 4.7K
10:52 50.09 50.10 50.06 50.08 30.5K
10:53 50.08 50.08 50.04 50.05 2.5K
10:54 50.03 50.06 50.03 50.06 2.9K
10:55 50.07 50.07 50.04 50.04 2.1K
10:56 50.06 50.07 50.05 50.05 27.4K
10:57 50.05 50.05 50.04 50.04 7.3K
10:59 50.04 50.04 50.03 50.03 3.6K
11:00 50.03 50.03 50.01 50.02 12.5K
11:01 50.02 50.02 50.02 50.02 1.2K
11:02 50.01 50.01 49.97 49.97 27.5K
11:03 49.98 49.99 49.97 49.97 3.5K
11:04 49.96 49.96 49.96 49.96 4.0K
11:05 49.98 49.98 49.96 49.96 10.7K
11:06 49.96 49.96 49.96 49.96 0.7K
11:07 49.96 49.96 49.95 49.95 2.1K
11:08 49.97 49.97 49.94 49.94 5.9K
11:09 49.95 49.95 49.94 49.95 1.2K
11:10 49.96 49.96 49.95 49.95 1.2K
11:11 49.95 49.95 49.94 49.94 4.2K
11:12 49.93 49.93 49.93 49.93 1.0K
11:13 49.95 49.95 49.92 49.95 3.6K
11:14 49.96 49.98 49.96 49.98 2.6K
11:15 49.97 49.97 49.97 49.97 0.1K
11:16 49.99 50.01 49.98 50.01 4.8K
11:18 50.00 50.00 50.00 50.00 0.1K
11:19 49.99 50.01 49.99 49.99 3.5K
11:20 49.98 49.98 49.97 49.97 2.5K
11:21 49.97 49.97 49.97 49.97 1.3K
11:22 49.98 49.98 49.98 49.98 0.4K
11:23 49.97 49.98 49.97 49.98 7.5K
11:24 49.99 50.00 49.99 49.99 6.5K
11:25 49.98 49.98 49.98 49.98 1.0K
11:26 49.98 49.98 49.98 49.98 0.8K
11:27 49.95 49.95 49.95 49.95 1.9K
11:28 49.96 49.97 49.96 49.97 0.6K
11:29 49.97 49.97 49.96 49.97 1.2K
11:30 49.96 49.97 49.96 49.97 12.6K
11:31 49.95 49.96 49.95 49.95 10.4K
11:32 49.95 49.95 49.95 49.95 3.9K
11:34 49.98 49.98 49.98 49.98 1.4K
11:35 49.97 49.99 49.97 49.99 4.0K
11:36 50.00 50.00 50.00 50.00 1.8K
11:37 50.00 50.00 49.99 50.00 4.3K
11:38 50.00 50.00 49.99 49.99 0.9K
11:39 49.99 49.99 49.97 49.97 0.9K
11:40 49.98 49.98 49.98 49.98 0.3K
11:41 50.00 50.00 50.00 50.00 2.6K
11:42 50.01 50.01 50.01 50.01 0.5K
11:43 49.98 49.98 49.98 49.98 0.3K
11:44 49.97 49.98 49.97 49.98 1.1K
11:45 49.98 49.98 49.98 49.98 0.1K
11:46 49.98 49.98 49.97 49.98 1.5K
11:47 49.96 49.97 49.95 49.97 5.5K
11:48 49.95 49.96 49.95 49.96 1.6K
11:49 49.97 49.98 49.97 49.98 3.8K
11:50 49.99 49.99 49.99 49.99 0.6K
11:51 49.99 49.99 49.99 49.99 0.1K
11:52 49.98 49.98 49.94 49.95 51.3K
11:54 49.95 49.95 49.94 49.95 1.6K
11:55 49.95 49.95 49.95 49.95 0.3K
11:56 49.95 49.95 49.95 49.95 0.4K
11:57 49.95 49.95 49.94 49.94 2.9K
11:58 49.94 49.96 49.94 49.96 4.2K
11:59 49.96 50.00 49.96 49.98 3.4K
12:00 49.98 50.00 49.98 50.00 1.3K
12:01 50.00 50.00 49.99 49.99 2.7K
12:02 50.00 50.00 50.00 50.00 3.8K
12:03 50.02 50.02 50.01 50.02 14.9K
12:04 50.01 50.01 50.01 50.01 1.3K
12:05 50.01 50.03 50.01 50.03 2.8K
12:06 50.03 50.03 50.01 50.01 2.3K
12:07 50.01 50.01 49.99 49.99 1.2K
12:08 50.00 50.01 50.00 50.01 2.1K
12:09 50.01 50.01 50.01 50.01 2.7K
12:10 49.99 50.01 49.99 50.01 2.3K
12:11 50.00 50.00 50.00 50.00 0.3K
12:12 50.00 50.02 50.00 50.02 4.1K
12:13 50.02 50.03 50.02 50.03 7.1K
12:14 50.03 50.03 50.03 50.03 1.5K
12:15 50.03 50.03 50.02 50.02 1.5K
12:16 50.01 50.01 50.01 50.01 2.2K
12:18 49.99 49.99 49.99 49.99 0.3K
12:19 49.98 49.98 49.98 49.98 2.7K
12:20 49.98 49.98 49.92 49.93 10.5K
12:21 49.95 49.96 49.95 49.96 0.8K
12:22 49.96 49.96 49.96 49.96 1.1K
12:24 49.95 50.00 49.95 50.00 3.6K
12:25 49.98 49.98 49.98 49.98 0.3K
12:27 49.99 50.01 49.99 50.01 3.4K
12:28 50.01 50.02 50.01 50.02 2.5K
12:29 50.02 50.04 50.02 50.04 2.4K
12:30 50.03 50.03 50.02 50.03 0.8K
12:31 50.03 50.03 50.03 50.03 1.0K
12:32 50.01 50.02 50.00 50.02 2.4K
12:33 50.02 50.04 50.02 50.04 2.7K
12:34 50.03 50.03 50.03 50.03 0.7K
12:35 50.03 50.03 50.03 50.03 1.6K
12:36 50.01 50.01 50.00 50.00 0.6K
12:37 50.00 50.00 50.00 50.00 2.0K
12:38 50.01 50.01 50.01 50.01 0.4K
12:39 50.02 50.02 50.02 50.02 3.0K
12:40 50.04 50.04 50.02 50.02 1.2K
12:41 50.02 50.06 50.02 50.06 8.5K
12:42 50.05 50.06 50.05 50.06 12.1K
12:43 50.08 50.08 50.08 50.08 1.1K
12:44 50.09 50.09 50.09 50.09 0.9K
12:45 50.08 50.08 50.08 50.08 0.3K
12:46 50.08 50.09 50.06 50.06 2.1K
12:48 50.11 50.11 50.10 50.10 2.6K
12:49 50.10 50.10 50.10 50.10 14.5K
12:50 50.11 50.11 50.11 50.11 0.3K
12:51 50.11 50.12 50.11 50.12 2.1K
12:53 50.12 50.12 50.12 50.12 2.0K
12:55 50.10 50.10 50.10 50.10 1.5K
12:58 50.10 50.10 50.10 50.10 1.4K
12:59 50.11 50.11 50.11 50.11 0.2K
13:00 50.10 50.10 50.10 50.10 0.7K
13:01 50.11 50.11 50.11 50.11 2.9K
13:02 50.11 50.11 50.11 50.11 1.1K
13:03 50.10 50.10 50.10 50.10 2.9K
13:05 50.10 50.12 50.10 50.12 2.8K
13:06 50.12 50.13 50.11 50.12 2.7K
13:07 50.12 50.18 50.12 50.18 6.0K
13:08 50.18 50.19 50.17 50.17 1.6K
13:10 50.18 50.18 50.18 50.18 0.7K
13:11 50.17 50.17 50.17 50.17 0.6K
13:12 50.17 50.17 50.17 50.17 0.6K
13:13 50.17 50.17 50.17 50.17 0.6K
13:14 50.17 50.17 50.17 50.17 0.3K
13:15 50.18 50.21 50.18 50.21 1.3K
13:16 50.20 50.21 50.20 50.21 1.5K
13:17 50.20 50.20 50.18 50.18 1.8K
13:18 50.19 50.19 50.19 50.19 1.1K
13:19 50.19 50.20 50.19 50.19 1.5K
13:20 50.18 50.18 50.18 50.18 2.0K
13:21 50.18 50.18 50.18 50.18 0.7K
13:22 50.18 50.20 50.18 50.20 2.5K
13:23 50.18 50.18 50.18 50.18 2.3K
13:24 50.19 50.19 50.17 50.17 1.2K
13:25 50.16 50.16 50.14 50.14 0.9K
13:26 50.16 50.16 50.16 50.16 0.2K
13:27 50.16 50.17 50.16 50.17 1.8K
13:31 50.16 50.16 50.16 50.16 0.5K
13:32 50.16 50.16 50.16 50.16 0.6K
13:33 50.16 50.16 50.16 50.16 0.7K
13:35 50.17 50.17 50.17 50.17 1.0K
13:36 50.16 50.17 50.16 50.17 1.0K
13:37 50.16 50.19 50.16 50.17 1.1K
13:38 50.18 50.22 50.18 50.22 3.7K
13:39 50.23 50.23 50.23 50.23 2.8K
13:41 50.24 50.29 50.24 50.28 3.0K
13:42 50.26 50.27 50.26 50.27 1.1K
13:43 50.27 50.27 50.26 50.26 1.3K
13:44 50.26 50.26 50.26 50.26 0.7K
13:45 50.24 50.24 50.24 50.24 1.1K
13:46 50.25 50.25 50.25 50.25 0.8K
13:47 50.25 50.25 50.25 50.25 0.5K
13:48 50.26 50.27 50.26 50.26 0.8K
13:49 50.26 50.26 50.26 50.26 1.0K
13:50 50.25 50.25 50.25 50.25 0.1K
13:51 50.26 50.26 50.26 50.26 1.9K
13:53 50.26 50.26 50.26 50.26 0.8K
13:54 50.24 50.24 50.24 50.24 0.8K
13:55 50.23 50.23 50.22 50.22 0.9K
13:56 50.22 50.22 50.22 50.22 0.3K
13:58 50.22 50.23 50.22 50.23 2.1K
13:59 50.22 50.22 50.17 50.17 2.5K
14:00 50.18 50.18 50.18 50.18 1.3K
14:02 50.19 50.20 50.18 50.18 1.0K
14:03 50.20 50.20 50.19 50.19 0.4K
14:04 50.19 50.19 50.17 50.17 1.1K
14:05 50.17 50.17 50.14 50.15 3.5K
14:06 50.16 50.16 50.15 50.16 1.5K
14:07 50.16 50.16 50.16 50.16 0.5K
14:08 50.16 50.16 50.11 50.11 4.3K
14:10 50.12 50.12 50.12 50.12 1.8K
14:11 50.08 50.09 50.08 50.09 2.9K
14:12 50.11 50.11 50.11 50.11 0.4K
14:13 50.09 50.09 50.09 50.09 0.9K
14:14 50.13 50.13 50.13 50.13 2.1K
14:15 50.14 50.14 50.14 50.14 0.6K
14:16 50.14 50.14 50.14 50.14 2.6K
14:17 50.12 50.12 50.11 50.11 1.6K
14:18 50.10 50.10 50.10 50.10 2.1K
14:20 50.09 50.09 50.09 50.09 2.4K
14:22 50.09 50.09 50.09 50.09 0.3K
14:23 50.07 50.10 50.07 50.10 5.3K
14:24 50.11 50.11 50.10 50.10 5.3K
14:25 50.09 50.09 50.06 50.06 4.3K
14:26 50.06 50.06 50.06 50.06 1.9K
14:27 50.07 50.08 50.07 50.08 4.6K
14:29 50.10 50.10 50.09 50.09 1.7K
14:30 50.09 50.09 50.06 50.06 1.4K
14:31 50.08 50.08 50.08 50.08 0.3K
14:32 50.05 50.05 50.05 50.05 1.1K
14:33 50.07 50.07 50.06 50.06 1.4K
14:34 50.07 50.07 50.07 50.07 2.4K
14:35 50.10 50.10 50.09 50.09 0.6K
14:36 50.09 50.09 50.08 50.08 5.7K
14:40 50.07 50.07 50.07 50.07 3.6K
14:41 50.07 50.07 50.07 50.07 1.1K
14:42 50.06 50.07 50.06 50.07 1.6K
14:43 50.07 50.07 50.07 50.07 0.5K
14:44 50.07 50.07 50.07 50.07 1.5K
14:45 50.06 50.06 50.06 50.06 0.7K
14:46 50.07 50.07 50.06 50.07 1.7K
14:47 50.08 50.08 50.07 50.07 7.5K
14:48 50.07 50.08 50.07 50.08 1.2K
14:49 50.09 50.11 50.09 50.10 2.4K
14:50 50.09 50.09 50.09 50.09 2.2K
14:51 50.08 50.09 50.08 50.09 0.4K
14:52 50.08 50.08 50.08 50.08 1.9K
14:53 50.06 50.08 50.06 50.08 1.5K
14:54 50.07 50.08 50.07 50.08 3.8K
14:55 50.09 50.09 50.09 50.09 1.3K
14:57 50.10 50.10 50.10 50.10 0.3K
14:58 50.10 50.10 50.09 50.09 2.6K
14:59 50.09 50.09 50.09 50.09 1.2K
15:00 50.10 50.10 50.10 50.10 1.1K
15:01 50.10 50.11 50.10 50.11 2.6K
15:02 50.11 50.11 50.11 50.11 0.4K
15:03 50.11 50.11 50.10 50.10 2.9K
15:04 50.11 50.15 50.11 50.15 13.1K
15:05 50.15 50.15 50.15 50.15 4.7K
15:06 50.15 50.15 50.13 50.13 2.3K
15:07 50.12 50.13 50.12 50.12 5.4K
15:08 50.12 50.12 50.12 50.12 0.9K
15:10 50.12 50.12 50.09 50.11 8.2K
15:11 50.12 50.12 50.12 50.12 0.8K
15:12 50.12 50.15 50.12 50.15 6.1K
15:14 50.14 50.14 50.14 50.14 3.6K
15:15 50.16 50.16 50.15 50.15 3.7K
15:16 50.16 50.16 50.15 50.15 1.7K
15:17 50.15 50.15 50.14 50.14 1.7K
15:18 50.15 50.15 50.15 50.15 0.7K
15:19 50.14 50.14 50.13 50.13 1.2K
15:20 50.12 50.13 50.12 50.12 1.2K
15:21 50.12 50.12 50.10 50.10 2.7K
15:22 50.10 50.11 50.10 50.10 3.3K
15:23 50.10 50.10 50.09 50.09 2.4K
15:24 50.10 50.12 50.10 50.12 5.1K
15:25 50.13 50.13 50.13 50.13 0.5K
15:26 50.13 50.13 50.13 50.13 0.1K
15:27 50.12 50.12 50.11 50.11 3.2K
15:28 50.11 50.11 50.11 50.11 0.8K
15:29 50.11 50.11 50.11 50.11 1.5K
15:30 50.11 50.11 50.11 50.11 2.7K
15:31 50.12 50.12 50.12 50.12 0.6K
15:32 50.12 50.12 50.11 50.11 2.6K
15:33 50.12 50.12 50.11 50.11 1.0K
15:34 50.12 50.12 50.12 50.12 1.1K
15:35 50.11 50.11 50.09 50.09 4.5K
15:36 50.09 50.11 50.09 50.11 5.4K
15:37 50.11 50.12 50.11 50.12 4.4K
15:38 50.11 50.11 50.09 50.10 2.5K
15:39 50.09 50.11 50.09 50.11 4.3K
15:40 50.12 50.13 50.12 50.12 4.7K
15:41 50.13 50.13 50.11 50.13 2.7K
15:42 50.13 50.13 50.13 50.13 6.8K
15:43 50.13 50.14 50.13 50.13 3.2K
15:44 50.12 50.12 50.11 50.11 4.9K
15:45 50.12 50.13 50.11 50.12 12.9K
15:46 50.12 50.12 50.12 50.12 1.9K
15:47 50.12 50.13 50.12 50.13 3.2K
15:48 50.13 50.13 50.13 50.13 2.3K
15:49 50.13 50.14 50.13 50.14 4.6K
15:50 50.13 50.13 50.13 50.13 4.5K
15:51 50.12 50.14 50.12 50.14 12.7K
15:52 50.16 50.16 50.15 50.15 3.9K
15:53 50.16 50.16 50.16 50.16 2.4K
15:54 50.16 50.18 50.16 50.17 9.4K
15:55 50.15 50.16 50.13 50.15 11.3K
15:56 50.16 50.17 50.16 50.17 6.4K
15:57 50.17 50.17 50.15 50.15 11.0K
15:58 50.12 50.12 50.08 50.10 18.1K
15:59 50.10 50.11 50.04 50.04 172.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available