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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.34 33.07 32.17 32.84 1.9M
2022-12-29 31.90 32.48 31.88 32.35 0.8M
2022-12-28 32.32 32.48 31.90 31.93 1.1M
2022-12-27 32.67 32.71 32.38 32.50 1.0M
2022-12-23 32.22 32.72 32.15 32.72 0.8M
2022-12-22 32.25 32.28 31.82 32.17 1.3M
2022-12-21 32.20 32.40 31.96 32.35 1.3M
2022-12-20 31.83 32.33 31.83 31.96 1.1M
2022-12-19 32.14 32.35 31.82 31.96 1.6M
2022-12-16 31.70 32.24 31.52 32.18 3.5M
2022-12-15 32.04 32.20 31.75 32.12 2.5M
2022-12-14 32.70 32.70 32.11 32.34 1.7M
2022-12-13 32.87 32.93 32.12 32.80 2.3M
2022-12-12 31.62 32.32 31.44 32.32 1.2M
2022-12-09 31.55 31.88 31.34 31.37 2.0M
2022-12-08 32.24 32.43 31.74 31.75 1.3M
2022-12-07 32.56 32.71 31.91 31.92 1.7M
2022-12-06 33.17 33.51 32.19 32.65 1.8M
2022-12-05 33.93 34.07 33.06 33.34 1.7M
2022-12-02 33.74 34.09 33.67 33.82 1.1M
2022-12-01 33.99 33.99 33.76 33.84 1.0M
2022-11-30 33.94 34.19 33.47 33.99 2.3M
2022-11-29 33.41 33.74 33.34 33.74 0.8M
2022-11-28 33.29 33.53 33.18 33.25 1.1M
2022-11-25 33.76 33.85 33.52 33.63 0.8M
2022-11-23 33.76 34.06 33.33 33.37 1.2M
2022-11-22 33.25 34.00 32.86 33.94 1.9M
2022-11-21 32.79 32.86 32.34 32.83 1.3M
2022-11-18 32.11 33.18 32.00 33.17 1.1M
2022-11-17 32.53 32.70 32.18 32.31 1.1M
2022-11-16 32.79 32.97 32.50 32.91 1.4M
2022-11-15 33.71 33.91 32.85 32.86 1.7M
2022-11-14 33.16 33.89 33.11 33.61 1.8M
2022-11-11 34.39 34.39 33.51 33.93 2.3M
2022-11-10 33.85 34.11 33.55 33.99 1.0M
2022-11-09 34.01 34.01 33.31 33.38 1.6M
2022-11-08 34.54 34.60 34.00 34.08 2.1M
2022-11-07 34.00 34.56 34.00 34.39 1.7M
2022-11-04 34.42 34.65 33.74 34.07 2.2M
2022-11-03 33.99 34.39 33.75 34.00 1.9M
2022-11-02 34.40 34.65 33.87 34.06 2.0M
2022-11-01 34.25 35.11 33.98 34.49 3.4M
2022-10-31 33.22 33.95 33.22 33.54 2.3M
2022-10-28 33.18 33.64 32.84 33.52 1.9M
2022-10-27 33.06 33.36 32.80 33.10 1.5M
2022-10-26 33.30 33.40 32.79 32.83 2.3M
2022-10-25 32.62 33.23 32.51 33.12 1.8M
2022-10-24 33.28 33.28 32.54 32.77 1.6M
2022-10-21 32.59 33.32 32.56 33.32 2.2M
2022-10-20 32.50 32.80 32.22 32.52 1.8M
2022-10-19 32.51 32.85 32.19 32.43 1.3M
2022-10-18 32.37 32.87 32.29 32.82 4.0M
2022-10-17 31.73 32.23 31.40 32.13 1.3M
2022-10-14 31.70 31.80 31.15 31.32 1.2M
2022-10-13 30.65 32.07 30.32 31.68 2.0M
2022-10-12 31.28 31.78 30.92 30.98 2.2M
2022-10-11 30.45 31.57 30.30 31.46 1.5M
2022-10-10 31.10 31.66 30.62 30.73 1.4M
2022-10-07 31.27 31.73 31.02 31.08 1.4M
2022-10-06 31.25 31.73 31.25 31.27 1.6M
2022-10-05 31.18 31.85 31.00 31.46 2.0M
2022-10-04 30.79 31.64 30.79 31.44 2.0M
2022-10-03 30.66 30.88 30.34 30.36 1.6M
2022-09-30 29.55 30.55 29.55 30.01 1.6M
2022-09-29 30.00 30.22 29.21 29.72 1.8M
2022-09-28 28.97 30.41 28.95 30.36 2.8M
2022-09-27 29.08 29.50 28.70 28.83 3.2M
2022-09-26 29.10 29.66 28.56 28.56 3.1M
2022-09-23 30.51 30.53 28.90 29.33 3.6M
2022-09-22 31.93 32.19 31.12 31.12 1.7M
2022-09-21 32.68 32.93 31.72 31.75 1.5M
2022-09-20 32.20 32.61 32.20 32.41 0.7M
2022-09-19 31.87 32.54 31.85 32.52 1.1M
2022-09-16 32.68 32.71 32.01 32.49 1.5M
2022-09-15 32.82 33.33 32.78 32.94 0.9M
2022-09-14 33.11 33.49 32.90 33.17 1.2M
2022-09-13 32.84 33.28 32.75 32.77 1.1M
2022-09-12 33.46 33.71 33.13 33.18 1.1M
2022-09-09 33.03 33.35 32.97 33.20 1.4M
2022-09-08 32.45 32.79 32.39 32.66 1.2M
2022-09-07 32.00 32.73 31.83 32.49 1.1M
2022-09-06 32.70 32.90 32.10 32.21 1.2M
2022-09-02 32.85 32.92 32.16 32.54 1.3M
2022-09-01 32.35 32.69 31.88 32.38 1.3M
2022-08-31 32.20 32.93 32.09 32.62 1.3M
2022-08-30 33.15 33.25 32.43 32.58 1.7M
2022-08-29 33.19 33.70 33.15 33.40 2.0M
2022-08-26 33.44 33.68 33.15 33.25 1.2M
2022-08-25 33.20 33.75 33.14 33.59 1.6M
2022-08-24 33.09 33.19 32.90 33.12 1.0M
2022-08-23 32.79 33.28 32.74 32.94 1.1M
2022-08-22 32.40 32.75 32.31 32.51 1.2M
2022-08-19 32.68 33.10 32.60 32.64 1.2M
2022-08-18 32.67 33.00 32.53 32.89 1.1M
2022-08-17 32.60 32.93 32.43 32.43 1.1M
2022-08-16 32.33 32.85 32.28 32.79 1.2M
2022-08-15 31.72 32.33 31.41 32.15 1.2M
2022-08-12 32.28 32.63 32.15 32.42 1.3M
2022-08-11 31.90 32.27 31.85 32.18 1.9M
2022-08-10 31.39 31.83 31.23 31.61 1.1M
2022-08-09 30.63 31.37 30.63 31.16 1.2M
2022-08-08 30.15 30.89 30.15 30.59 1.6M
2022-08-05 30.13 30.67 30.00 30.15 1.7M
2022-08-04 31.32 31.47 30.41 30.52 2.1M
2022-08-03 32.30 32.53 31.81 32.25 1.9M
2022-08-02 32.36 32.50 31.69 32.02 1.9M
2022-08-01 32.37 32.55 31.94 32.36 1.5M
2022-07-29 32.65 33.06 32.47 32.51 2.2M
2022-07-28 32.29 32.54 31.85 32.51 1.1M
2022-07-27 31.70 32.13 31.45 31.99 1.3M
2022-07-26 31.11 31.67 31.08 31.56 1.0M
2022-07-25 30.60 31.26 30.37 31.25 1.5M
2022-07-22 30.51 30.75 30.07 30.26 1.1M
2022-07-21 30.28 30.73 30.08 30.53 1.4M
2022-07-20 30.68 30.94 30.37 30.83 1.3M
2022-07-19 30.38 30.86 30.21 30.74 1.1M
2022-07-18 30.26 30.60 30.01 30.19 2.5M
2022-07-15 29.50 29.97 29.14 29.95 1.2M
2022-07-14 28.72 29.23 28.11 29.19 2.4M
2022-07-13 28.77 29.69 28.77 29.47 1.0M
2022-07-12 28.98 29.21 28.60 29.08 1.0M
2022-07-11 29.50 29.62 29.00 29.46 1.4M
2022-07-08 29.13 29.79 28.93 29.69 1.3M
2022-07-07 28.71 29.34 28.63 28.99 1.8M
2022-07-06 28.87 29.02 27.50 28.20 2.2M
2022-07-05 29.20 29.30 28.25 28.98 1.8M
2022-07-01 29.20 29.74 28.66 29.66 1.5M
2022-06-30 28.55 29.18 28.43 29.15 1.9M
2022-06-29 29.63 29.96 28.75 29.02 1.9M
2022-06-28 29.90 30.17 28.90 29.44 2.3M
2022-06-27 29.09 29.28 28.58 29.00 2.5M
2022-06-24 28.37 28.98 27.91 28.86 2.7M
2022-06-23 28.55 28.60 27.48 27.98 2.6M
2022-06-22 27.94 28.68 27.47 28.34 2.7M
2022-06-21 29.02 29.41 28.55 28.94 2.6M
2022-06-17 28.76 29.15 27.85 28.27 5.8M
2022-06-16 29.80 29.98 28.86 29.02 3.7M
2022-06-15 30.93 31.16 30.14 30.31 2.5M
2022-06-14 31.74 32.07 30.36 30.59 2.7M
2022-06-13 32.75 32.78 31.36 31.45 2.8M
2022-06-10 34.01 34.01 33.01 33.63 1.8M
2022-06-09 34.00 34.46 33.78 34.29 1.7M
2022-06-08 34.31 34.39 33.75 33.94 1.2M
2022-06-07 33.61 34.24 33.56 34.19 1.6M
2022-06-06 33.12 33.65 33.04 33.60 1.3M
2022-06-03 32.95 33.11 32.72 32.91 0.9M
2022-06-02 33.17 33.23 32.92 33.03 1.0M
2022-06-01 33.05 33.40 32.56 33.24 1.7M
2022-05-31 32.57 33.00 32.43 32.95 2.7M
2022-05-27 32.14 32.64 31.98 32.53 1.9M
2022-05-26 32.32 32.66 31.96 32.00 1.6M
2022-05-25 31.24 32.28 31.24 32.21 1.7M
2022-05-24 30.96 31.42 30.61 31.23 1.9M
2022-05-23 30.70 31.62 30.64 31.00 2.5M
2022-05-20 30.23 30.61 30.01 30.55 2.0M
2022-05-19 30.48 30.87 29.91 29.92 3.5M
2022-05-18 31.50 31.61 30.54 30.87 2.3M
2022-05-17 31.43 31.59 31.01 31.29 2.1M
2022-05-16 30.90 31.45 30.79 30.95 2.0M
2022-05-13 30.67 31.20 30.61 30.87 1.7M
2022-05-12 29.83 30.46 29.57 30.14 2.2M
2022-05-11 30.90 31.45 30.01 30.03 2.9M
2022-05-10 31.28 31.49 30.04 30.82 3.8M
2022-05-09 32.06 32.14 30.76 31.01 3.1M
2022-05-06 32.42 32.69 31.81 32.55 1.8M
2022-05-05 33.24 33.32 31.82 32.39 2.7M
2022-05-04 33.00 34.13 32.77 34.13 4.0M
2022-05-03 32.62 32.92 31.86 32.56 2.5M
2022-05-02 32.51 32.70 31.81 32.41 1.9M
2022-04-29 32.97 33.21 32.12 32.36 1.6M
2022-04-28 32.58 33.04 32.34 32.90 1.8M
2022-04-27 32.97 32.97 32.17 32.39 1.8M
2022-04-26 32.73 33.12 32.46 32.48 1.5M
2022-04-25 33.30 33.39 31.57 32.74 3.2M
2022-04-22 34.75 34.84 33.74 33.92 1.4M
2022-04-21 35.17 35.49 34.65 34.83 1.3M
2022-04-20 34.87 35.28 34.71 35.04 1.9M
2022-04-19 34.33 35.08 34.32 34.96 1.3M
2022-04-18 34.60 34.75 34.32 34.39 1.7M
2022-04-14 34.60 34.73 34.25 34.43 1.0M
2022-04-13 34.47 34.79 34.13 34.58 1.4M
2022-04-12 34.00 34.47 33.99 34.23 1.6M
2022-04-11 33.69 33.97 33.39 33.75 1.4M
2022-04-08 33.30 33.89 33.09 33.83 1.5M
2022-04-07 33.42 33.68 32.78 33.23 1.6M
2022-04-06 33.72 33.82 33.30 33.34 1.5M
2022-04-05 33.86 34.19 33.47 33.62 1.5M
2022-04-04 33.50 33.79 33.29 33.71 1.3M
2022-04-01 33.46 33.94 33.26 33.42 1.4M
2022-03-31 33.64 33.93 33.16 33.18 1.1M
2022-03-30 33.87 34.08 33.57 33.86 1.1M
2022-03-29 32.82 33.82 32.75 33.71 2.0M
2022-03-28 33.11 33.19 32.43 33.15 2.0M
2022-03-25 33.23 33.46 33.11 33.34 1.8M
2022-03-24 33.00 33.21 32.72 33.21 1.7M
2022-03-23 33.00 33.12 32.60 32.85 1.5M
2022-03-22 32.70 32.94 32.36 32.74 1.3M
2022-03-21 31.95 32.79 31.94 32.79 2.0M
2022-03-18 31.95 32.01 31.61 31.68 2.5M
2022-03-17 31.95 32.12 31.56 31.87 1.9M
2022-03-16 31.60 31.96 31.10 31.62 2.0M
2022-03-15 31.43 31.71 30.76 31.39 2.6M
2022-03-14 32.98 33.05 31.69 32.08 3.4M
2022-03-11 33.90 34.21 33.23 33.36 1.7M
2022-03-10 33.35 34.59 33.35 34.00 4.4M
2022-03-09 32.85 33.73 32.70 33.09 3.1M
2022-03-08 33.00 33.95 32.83 33.02 7.3M
2022-03-07 32.85 33.57 32.46 32.54 3.0M
2022-03-04 32.50 32.59 32.14 32.49 2.2M
2022-03-03 32.86 33.01 32.54 32.62 2.3M
2022-03-02 33.15 33.29 32.52 32.90 3.1M
2022-03-01 32.83 33.13 32.14 32.87 1.6M
2022-02-28 31.46 32.91 31.38 32.78 5.7M
2022-02-25 31.16 31.97 31.15 31.67 2.6M
2022-02-24 31.35 31.53 30.29 30.91 3.1M
2022-02-23 31.45 31.75 31.09 31.36 2.5M
2022-02-22 32.21 32.35 30.76 31.22 3.5M
2022-02-18 32.49 32.87 32.07 32.20 1.4M
2022-02-17 32.63 32.83 32.38 32.60 1.6M
2022-02-16 33.20 33.40 32.38 32.58 2.6M
2022-02-15 32.79 33.34 32.72 33.20 2.4M
2022-02-14 33.68 33.68 32.90 33.16 2.6M
2022-02-11 33.03 33.71 32.90 33.67 3.7M
2022-02-10 32.90 33.52 32.72 32.85 3.3M
2022-02-09 32.83 33.11 32.72 33.09 1.7M
2022-02-08 32.86 32.95 32.46 32.71 1.8M
2022-02-07 33.20 33.36 32.60 32.88 2.0M
2022-02-04 33.38 33.62 32.96 33.32 1.8M
2022-02-03 32.65 33.45 32.56 33.28 2.2M
2022-02-02 34.00 34.41 33.46 33.80 4.1M
2022-02-01 32.96 33.90 32.83 33.84 3.2M
2022-01-31 32.40 32.98 32.16 32.82 2.8M
2022-01-28 32.16 32.46 31.78 32.34 1.8M
2022-01-27 32.36 32.54 31.61 32.13 1.9M
2022-01-26 31.99 32.55 31.56 31.90 2.8M
2022-01-25 31.00 31.83 30.53 31.63 1.5M
2022-01-24 30.60 31.38 30.01 31.21 3.4M
2022-01-21 31.04 31.56 30.73 31.19 1.8M
2022-01-20 31.51 32.22 31.36 31.67 1.4M
2022-01-19 31.66 31.84 31.21 31.56 1.8M
2022-01-18 31.60 31.97 31.26 31.31 2.4M
2022-01-14 31.30 31.74 31.09 31.51 1.4M
2022-01-13 31.90 31.90 31.33 31.38 1.9M
2022-01-12 31.74 31.95 31.36 31.89 1.9M
2022-01-11 31.22 31.49 30.69 31.49 2.8M
2022-01-10 31.18 31.23 30.26 30.86 3.0M
2022-01-07 31.00 31.24 30.88 31.12 1.5M
2022-01-06 30.65 31.02 30.23 30.93 1.3M
2022-01-05 30.70 30.98 30.21 30.29 2.4M
2022-01-04 30.23 30.96 30.13 30.72 2.1M
2022-01-03 29.75 30.11 29.59 29.93 2.3M