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 51.45 51.53 51.45 51.46 13.4K
09:31 51.48 51.54 51.41 51.41 3.4K
09:32 51.43 51.43 51.33 51.34 4.1K
09:33 51.33 51.37 51.33 51.36 0.9K
09:34 51.45 51.45 51.45 51.45 2.6K
09:35 51.36 51.42 51.36 51.36 5.1K
09:37 51.42 51.43 51.42 51.43 4.4K
09:38 51.42 51.44 51.42 51.44 1.3K
09:39 51.41 51.41 51.41 51.41 2.3K
09:40 51.45 51.45 51.45 51.45 1.8K
09:41 51.48 51.54 51.48 51.52 3.2K
09:42 51.56 51.56 51.56 51.56 1.3K
09:43 51.57 51.57 51.56 51.56 2.7K
09:44 51.49 51.49 51.49 51.49 1.3K
09:45 51.52 51.54 51.52 51.54 1.2K
09:46 51.50 51.50 51.50 51.50 0.5K
09:47 51.48 51.53 51.48 51.53 4.2K
09:49 51.55 51.55 51.49 51.49 0.4K
09:50 51.49 51.49 51.49 51.49 0.4K
09:52 51.54 51.60 51.54 51.60 2.0K
09:53 51.65 51.67 51.65 51.67 8.4K
09:54 51.70 51.70 51.69 51.70 4.1K
09:55 51.70 51.72 51.69 51.71 11.6K
09:56 51.69 51.69 51.69 51.69 0.5K
09:57 51.70 51.70 51.63 51.63 6.3K
09:58 51.64 51.64 51.64 51.64 2.2K
09:59 51.68 51.69 51.68 51.69 1.3K
10:00 51.72 51.76 51.72 51.75 7.1K
10:01 51.73 51.73 51.73 51.73 0.3K
10:02 51.72 51.72 51.70 51.70 1.2K
10:03 51.72 51.75 51.72 51.75 9.3K
10:05 51.76 51.76 51.75 51.75 3.3K
10:06 51.76 51.76 51.74 51.74 1.2K
10:07 51.74 51.74 51.68 51.68 2.5K
10:08 51.68 51.68 51.68 51.68 1.0K
10:09 51.68 51.68 51.67 51.67 3.9K
10:11 51.68 51.68 51.68 51.68 1.3K
10:12 51.72 51.72 51.72 51.72 2.3K
10:14 51.73 51.73 51.73 51.73 1.8K
10:16 51.69 51.69 51.69 51.69 1.1K
10:18 51.66 51.66 51.66 51.66 2.6K
10:21 51.63 51.63 51.63 51.63 0.9K
10:22 51.64 51.64 51.64 51.64 1.3K
10:23 51.64 51.67 51.64 51.67 2.1K
10:24 51.63 51.67 51.63 51.67 0.2K
10:25 51.67 51.67 51.65 51.65 0.4K
10:26 51.63 51.63 51.62 51.62 1.7K
10:27 51.61 51.61 51.61 51.61 0.4K
10:28 51.62 51.62 51.62 51.62 3.2K
10:33 51.60 51.61 51.60 51.61 2.8K
10:36 51.58 51.58 51.58 51.58 2.7K
10:37 51.58 51.59 51.58 51.59 1.1K
10:38 51.59 51.60 51.59 51.60 2.5K
10:39 51.64 51.64 51.64 51.64 0.6K
10:40 51.64 51.64 51.64 51.64 1.9K
10:41 51.58 51.58 51.58 51.58 0.4K
10:42 51.55 51.58 51.55 51.58 1.0K
10:43 51.56 51.56 51.56 51.56 0.1K
10:44 51.55 51.55 51.55 51.55 0.9K
10:45 51.56 51.60 51.56 51.60 3.1K
10:46 51.57 51.57 51.57 51.57 1.8K
10:49 51.53 51.53 51.53 51.53 1.5K
10:51 51.53 51.53 51.52 51.52 1.4K
10:52 51.52 51.53 51.52 51.53 1.0K
10:53 51.51 51.51 51.49 51.49 0.7K
10:54 51.51 51.51 51.47 51.47 1.8K
10:55 51.48 51.50 51.48 51.50 2.8K
10:56 51.50 51.50 51.50 51.50 0.3K
10:57 51.50 51.50 51.50 51.50 2.3K
10:58 51.50 51.51 51.47 51.48 4.0K
10:59 51.48 51.48 51.48 51.48 0.6K
11:00 51.49 51.49 51.49 51.49 2.5K
11:01 51.49 51.51 51.47 51.51 5.9K
11:02 51.51 51.51 51.51 51.51 0.9K
11:03 51.52 51.55 51.52 51.54 6.7K
11:04 51.54 51.54 51.54 51.54 2.8K
11:05 51.49 51.49 51.49 51.49 0.6K
11:06 51.48 51.49 51.48 51.49 3.5K
11:07 51.49 51.49 51.49 51.49 0.3K
11:08 51.50 51.50 51.50 51.50 0.3K
11:09 51.50 51.50 51.50 51.50 1.2K
11:10 51.50 51.50 51.48 51.48 2.0K
11:11 51.48 51.49 51.47 51.47 2.3K
11:12 51.49 51.49 51.49 51.49 2.2K
11:13 51.50 51.50 51.50 51.50 0.1K
11:14 51.50 51.50 51.50 51.50 1.5K
11:15 51.47 51.47 51.45 51.45 1.7K
11:16 51.45 51.45 51.45 51.45 1.3K
11:17 51.44 51.45 51.44 51.45 1.6K
11:18 51.45 51.45 51.38 51.38 3.3K
11:19 51.37 51.38 51.37 51.38 39.7K
11:20 51.39 51.40 51.39 51.40 0.4K
11:21 51.39 51.39 51.39 51.39 0.5K
11:22 51.40 51.41 51.40 51.41 3.5K
11:24 51.42 51.42 51.42 51.42 5.6K
11:25 51.39 51.40 51.39 51.40 3.6K
11:26 51.47 51.51 51.47 51.48 36.3K
11:27 51.46 51.46 51.46 51.46 1.4K
11:28 51.44 51.44 51.44 51.44 0.5K
11:29 51.43 51.43 51.43 51.43 0.5K
11:30 51.42 51.44 51.42 51.43 4.2K
11:31 51.44 51.44 51.44 51.44 0.2K
11:32 51.45 51.46 51.45 51.46 2.0K
11:34 51.47 51.47 51.47 51.47 1.0K
11:35 51.47 51.48 51.47 51.48 2.0K
11:36 51.49 51.49 51.49 51.49 1.6K
11:37 51.47 51.47 51.45 51.45 1.1K
11:38 51.43 51.43 51.43 51.43 0.6K
11:39 51.43 51.44 51.43 51.44 2.0K
11:40 51.42 51.42 51.42 51.42 0.6K
11:41 51.43 51.43 51.42 51.42 3.2K
11:42 51.41 51.42 51.41 51.42 2.3K
11:43 51.42 51.44 51.42 51.44 1.8K
11:44 51.44 51.44 51.44 51.44 2.4K
11:45 51.43 51.44 51.43 51.44 0.3K
11:46 51.43 51.43 51.41 51.41 1.9K
11:47 51.41 51.42 51.41 51.42 0.6K
11:48 51.42 51.42 51.42 51.42 1.6K
11:49 51.43 51.44 51.43 51.43 1.7K
11:50 51.43 51.43 51.43 51.43 0.9K
11:51 51.44 51.44 51.44 51.44 2.6K
11:52 51.45 51.45 51.45 51.45 7.3K
11:53 51.46 51.46 51.46 51.46 0.8K
11:54 51.45 51.46 51.45 51.46 1.5K
11:55 51.46 51.46 51.46 51.46 1.2K
11:56 51.45 51.45 51.45 51.45 3.9K
11:57 51.46 51.46 51.44 51.45 4.0K
11:59 51.45 51.45 51.44 51.44 4.7K
12:02 51.45 51.46 51.45 51.46 0.8K
12:03 51.46 51.47 51.46 51.47 1.5K
12:04 51.47 51.47 51.47 51.47 0.2K
12:05 51.49 51.50 51.49 51.50 2.2K
12:06 51.52 51.52 51.52 51.51 0.6K
12:07 51.53 51.54 51.53 51.54 4.0K
12:08 51.55 51.57 51.55 51.57 1.1K
12:09 51.57 51.58 51.57 51.58 0.9K
12:11 51.58 51.58 51.56 51.56 1.5K
12:12 51.57 51.57 51.57 51.57 0.7K
12:13 51.57 51.57 51.54 51.55 2.6K
12:14 51.54 51.54 51.53 51.53 0.9K
12:15 51.50 51.50 51.50 51.50 0.8K
12:16 51.51 51.52 51.51 51.52 0.5K
12:17 51.49 51.49 51.49 51.49 0.4K
12:18 51.52 51.52 51.52 51.52 0.7K
12:19 51.49 51.51 51.49 51.51 0.4K
12:20 51.51 51.54 51.51 51.54 3.5K
12:21 51.54 51.55 51.54 51.55 0.8K
12:22 51.55 51.55 51.55 51.55 1.0K
12:23 51.57 51.57 51.57 51.57 1.9K
12:24 51.58 51.58 51.57 51.57 0.9K
12:25 51.56 51.56 51.56 51.56 2.7K
12:26 51.58 51.58 51.58 51.58 0.5K
12:27 51.58 51.60 51.58 51.60 2.7K
12:28 51.59 51.59 51.58 51.58 1.5K
12:29 51.59 51.61 51.59 51.60 1.6K
12:30 51.61 51.61 51.61 51.61 0.6K
12:31 51.61 51.61 51.61 51.61 0.6K
12:32 51.61 51.62 51.61 51.61 1.9K
12:35 51.62 51.62 51.62 51.62 0.4K
12:36 51.64 51.64 51.63 51.63 2.9K
12:38 51.65 51.66 51.65 51.66 2.1K
12:39 51.66 51.66 51.66 51.66 1.0K
12:41 51.66 51.66 51.66 51.66 2.5K
12:42 51.67 51.68 51.67 51.68 4.3K
12:45 51.70 51.72 51.70 51.72 2.1K
12:46 51.72 51.72 51.72 51.72 1.4K
12:47 51.71 51.71 51.70 51.70 0.4K
12:48 51.71 51.71 51.70 51.70 0.7K
12:49 51.71 51.71 51.71 51.71 0.3K
12:50 51.71 51.71 51.71 51.71 1.7K
12:51 51.72 51.74 51.72 51.73 3.7K
12:52 51.73 51.73 51.73 51.73 1.1K
12:53 51.72 51.73 51.69 51.69 2.4K
12:54 51.71 51.71 51.71 51.71 0.2K
12:55 51.71 51.71 51.71 51.71 1.2K
12:56 51.69 51.69 51.67 51.67 0.9K
12:57 51.67 51.68 51.67 51.68 2.0K
12:58 51.69 51.70 51.69 51.70 3.4K
12:59 51.69 51.69 51.69 51.69 1.3K
13:01 51.67 51.67 51.67 51.67 0.6K
13:02 51.68 51.68 51.67 51.67 2.5K
13:03 51.68 51.68 51.68 51.68 0.9K
13:04 51.70 51.70 51.69 51.68 3.0K
13:08 51.64 51.64 51.63 51.63 1.6K
13:09 51.64 51.64 51.64 51.64 0.6K
13:10 51.64 51.64 51.64 51.64 1.9K
13:13 51.65 51.65 51.65 51.65 1.7K
13:14 51.65 51.65 51.64 51.64 1.5K
13:17 51.65 51.65 51.65 51.65 2.3K
13:18 51.65 51.65 51.64 51.64 0.4K
13:19 51.63 51.63 51.62 51.62 1.5K
13:21 51.61 51.61 51.61 51.61 2.3K
13:22 51.63 51.63 51.63 51.63 2.9K
13:25 51.64 51.64 51.64 51.64 0.5K
13:26 51.62 51.64 51.62 51.64 0.6K
13:27 51.61 51.63 51.61 51.63 1.8K
13:28 51.63 51.63 51.62 51.62 0.5K
13:29 51.63 51.64 51.63 51.64 2.4K
13:30 51.63 51.65 51.63 51.65 1.0K
13:31 51.65 51.65 51.65 51.65 1.2K
13:33 51.66 51.66 51.66 51.66 0.3K
13:34 51.66 51.66 51.65 51.65 2.7K
13:35 51.63 51.63 51.62 51.62 1.1K
13:36 51.60 51.60 51.60 51.60 10.3K
13:37 51.59 51.59 51.59 51.59 1.4K
13:38 51.57 51.57 51.57 51.57 0.2K
13:39 51.57 51.57 51.57 51.57 0.6K
13:41 51.57 51.57 51.55 51.57 3.6K
13:42 51.58 51.58 51.58 51.58 2.5K
13:45 51.57 51.57 51.57 51.57 2.4K
13:49 51.58 51.58 51.54 51.54 2.8K
13:50 51.55 51.55 51.54 51.54 0.6K
13:51 51.55 51.55 51.55 51.55 1.7K
13:53 51.55 51.55 51.54 51.54 1.9K
13:54 51.54 51.54 51.54 51.54 0.7K
13:56 51.54 51.54 51.54 51.54 2.1K
13:59 51.54 51.54 51.54 51.54 1.3K
14:00 51.55 51.55 51.54 51.54 1.7K
14:01 51.52 51.52 51.52 51.52 2.0K
14:03 51.52 51.52 51.52 51.52 0.4K
14:04 51.53 51.53 51.51 51.51 2.4K
14:05 51.48 51.49 51.48 51.49 1.4K
14:06 51.49 51.49 51.46 51.46 0.7K
14:10 51.46 51.46 51.46 51.46 0.3K
14:11 51.49 51.49 51.49 51.49 1.5K
14:12 51.49 51.49 51.49 51.49 0.6K
14:13 51.49 51.49 51.48 51.48 2.0K
14:14 51.49 51.49 51.49 51.49 1.3K
14:15 51.50 51.51 51.50 51.51 1.6K
14:16 51.52 51.53 51.52 51.53 0.4K
14:17 51.53 51.53 51.53 51.53 1.4K
14:18 51.52 51.52 51.50 51.50 1.9K
14:19 51.50 51.50 51.50 51.50 0.1K
14:20 51.48 51.48 51.48 51.48 1.1K
14:21 51.48 51.48 51.48 51.48 0.4K
14:22 51.49 51.49 51.49 51.49 0.2K
14:23 51.50 51.50 51.50 51.50 0.6K
14:25 51.49 51.50 51.49 51.49 2.3K
14:26 51.49 51.49 51.48 51.48 2.6K
14:28 51.48 51.48 51.48 51.47 2.5K
14:29 51.47 51.47 51.47 51.47 0.8K
14:30 51.47 51.49 51.47 51.49 3.9K
14:32 51.47 51.47 51.47 51.47 1.1K
14:33 51.48 51.48 51.48 51.48 1.9K
14:34 51.45 51.45 51.45 51.45 0.3K
14:35 51.45 51.46 51.45 51.46 2.2K
14:36 51.46 51.46 51.44 51.44 3.9K
14:37 51.44 51.44 51.44 51.44 2.1K
14:39 51.41 51.41 51.41 51.41 0.2K
14:41 51.42 51.42 51.40 51.40 3.3K
14:42 51.41 51.41 51.41 51.41 1.9K
14:44 51.41 51.41 51.41 51.41 0.9K
14:45 51.42 51.43 51.42 51.43 2.0K
14:46 51.43 51.43 51.42 51.42 1.7K
14:47 51.42 51.42 51.42 51.42 0.8K
14:48 51.43 51.43 51.43 51.43 2.9K
14:50 51.44 51.44 51.44 51.44 1.2K
14:51 51.44 51.44 51.44 51.44 2.9K
14:54 51.41 51.41 51.41 51.41 0.7K
14:56 51.41 51.41 51.39 51.39 3.9K
14:57 51.37 51.37 51.36 51.37 3.2K
14:58 51.38 51.38 51.37 51.37 1.3K
14:59 51.37 51.37 51.36 51.36 1.5K
15:00 51.34 51.34 51.32 51.32 1.4K
15:01 51.31 51.31 51.31 51.31 1.3K
15:02 51.30 51.30 51.30 51.30 1.1K
15:04 51.28 51.28 51.27 51.27 1.4K
15:05 51.28 51.31 51.28 51.31 6.6K
15:06 51.31 51.31 51.31 51.31 0.3K
15:07 51.30 51.30 51.30 51.30 1.0K
15:08 51.29 51.30 51.28 51.30 2.5K
15:09 51.29 51.29 51.29 51.29 0.6K
15:10 51.28 51.28 51.25 51.25 1.9K
15:11 51.26 51.28 51.26 51.28 4.6K
15:12 51.28 51.29 51.28 51.29 1.3K
15:13 51.29 51.30 51.29 51.30 4.1K
15:14 51.29 51.29 51.28 51.28 3.0K
15:15 51.28 51.28 51.28 51.28 0.3K
15:16 51.29 51.29 51.28 51.29 1.5K
15:17 51.30 51.30 51.29 51.29 1.5K
15:18 51.29 51.29 51.26 51.28 1.5K
15:19 51.28 51.28 51.26 51.28 1.6K
15:20 51.26 51.26 51.26 51.26 0.4K
15:21 51.27 51.27 51.24 51.24 1.3K
15:22 51.25 51.27 51.25 51.27 3.3K
15:23 51.28 51.28 51.27 51.27 0.5K
15:24 51.27 51.27 51.26 51.26 2.1K
15:26 51.25 51.27 51.25 51.27 3.4K
15:27 51.26 51.26 51.26 51.26 0.6K
15:28 51.26 51.26 51.25 51.25 1.9K
15:29 51.26 51.26 51.25 51.25 1.5K
15:30 51.25 51.25 51.23 51.24 5.2K
15:31 51.25 51.27 51.25 51.27 2.4K
15:32 51.28 51.28 51.28 51.28 0.7K
15:33 51.28 51.28 51.27 51.27 3.7K
15:34 51.29 51.29 51.29 51.29 3.0K
15:35 51.28 51.28 51.27 51.27 2.5K
15:36 51.27 51.27 51.27 51.27 0.3K
15:37 51.29 51.30 51.29 51.30 2.0K
15:38 51.30 51.31 51.29 51.31 1.0K
15:39 51.31 51.31 51.31 51.31 1.5K
15:40 51.32 51.32 51.32 51.32 1.9K
15:41 51.30 51.33 51.30 51.33 7.5K
15:42 51.33 51.33 51.32 51.32 2.1K
15:43 51.33 51.33 51.33 51.33 0.6K
15:44 51.33 51.33 51.32 51.32 2.4K
15:45 51.32 51.32 51.31 51.32 1.8K
15:46 51.32 51.32 51.30 51.31 12.0K
15:47 51.31 51.33 51.31 51.33 3.3K
15:48 51.32 51.33 51.32 51.33 1.8K
15:49 51.34 51.36 51.34 51.36 2.4K
15:50 51.34 51.35 51.33 51.33 7.5K
15:51 51.32 51.32 51.32 51.32 0.7K
15:52 51.36 51.36 51.35 51.36 27.0K
15:53 51.39 51.39 51.37 51.37 0.7K
15:54 51.38 51.38 51.38 51.38 2.6K
15:55 51.37 51.37 51.28 51.29 18.4K
15:56 51.30 51.30 51.30 51.30 1.3K
15:57 51.27 51.27 51.24 51.24 12.9K
15:58 51.25 51.27 51.25 51.26 10.2K
15:59 51.28 51.30 51.23 51.28 44.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available