Stockscreener 앱 받기
50.63
2.39%
-1.24
시간 외 거래:
50.99
0.36
+0.71%
Mplx Lp 주식 (MPLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $51.85 | $50.58 | $1.27 | 1,868,139.0 | -2.39% |
| 2025-05-02 | $52.04 | $51.03 | $1.01 | 1,326,882.0 | +1.99% |
| 2025-05-01 | $51.70 | $50.57 | $1.13 | 1,928,651.0 | -0.14% |
| 2025-04-30 | $51.50 | $50.25 | $1.25 | 1,647,888.0 | -2.19% |
| 2025-04-29 | $52.63 | $51.68 | $0.9505 | 877,707.0 | -0.69% |
| 2025-04-28 | $52.73 | $51.72 | $1.01 | 1,189,672.0 | -0.25% |
| 2025-04-25 | $52.71 | $51.80 | $0.9099 | 908,312.0 | +0.08% |
| 2025-04-24 | $52.58 | $51.32 | $1.26 | 1,348,894.0 | +2.64% |
| 2025-04-23 | $51.79 | $50.71 | $1.08 | 1,650,369.0 | +1.09% |
| 2025-04-22 | $51.03 | $49.80 | $1.23 | 1,345,009.0 | +2.84% |
| 2025-04-21 | $50.71 | $48.90 | $1.81 | 1,773,328.0 | -2.67% |
| 2025-04-17 | $51.63 | $50.26 | $1.37 | 1,755,264.0 | +0.70% |
| 2025-04-16 | $51.22 | $50.15 | $1.07 | 1,055,966.0 | +0.18% |
| 2025-04-15 | $50.79 | $49.70 | $1.09 | 1,590,763.0 | +1.07% |
| 2025-04-14 | $49.93 | $48.75 | $1.18 | 1,574,491.0 | +2.93% |
| 2025-04-11 | $48.27 | $46.72 | $1.55 | 1,470,580.0 | +1.65% |
| 2025-04-10 | $48.13 | $46.29 | $1.84 | 2,180,975.0 | -1.78% |
| 2025-04-09 | $49.22 | $45.45 | $3.77 | 4,854,507.0 | +3.41% |
| 2025-04-08 | $49.10 | $46.19 | $2.91 | 2,280,686.0 | -1.14% |
| 2025-04-07 | $49.27 | $44.60 | $4.67 | 5,133,653.0 | -2.60% |
Mplx Lp 주식 (MPLX) 연도별 가격 이력
이 심층 분석에서는 Mplx Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MPLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mplx Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mplx Lp 주식 (MPLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $52.04 | $50.57 | $1.47 | 6,991,811.0 | -0.59% |
| 2025-04 | $54.02 | $44.60 | $9.42 | 42,246,875.0 | -4.84% |
| 2025-03 | $54.87 | $51.46 | $3.41 | 37,040,292.0 | -0.72% |
| 2025-02 | $54.74 | $50.14 | $4.60 | 33,960,453.0 | +3.65% |
| 2025-01 | $53.55 | $47.65 | $5.90 | 36,067,972.0 | +8.67% |
Mplx Lp 주식 (MPLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.82 | $45.89 | $5.93 | 37,294,537.0 | -7.68% |
| 2024-11 | $51.94 | $44.07 | $7.87 | 43,359,900.0 | +16.30% |
| 2024-10 | $45.18 | $43.53 | $1.65 | 28,708,214.0 | -0.09% |
| 2024-09 | $45.24 | $42.06 | $3.18 | 23,806,983.0 | +3.68% |
| 2024-08 | $43.06 | $39.95 | $3.11 | 39,673,086.0 | +0.14% |
| 2024-07 | $43.42 | $41.60 | $1.82 | 28,662,220.0 | +0.54% |
| 2024-06 | $42.88 | $40.04 | $2.84 | 32,014,494.0 | +4.70% |
| 2024-05 | $41.97 | $39.84 | $2.12 | 41,877,722.0 | -2.68% |
| 2024-04 | $42.90 | $39.56 | $3.34 | 50,821,821.0 | +0.58% |
| 2024-03 | $41.66 | $38.63 | $3.03 | 34,486,325.0 | +8.12% |
| 2024-02 | $39.95 | $37.04 | $2.91 | 54,778,439.0 | -0.29% |
| 2024-01 | $38.75 | $36.58 | $2.18 | 41,564,346.0 | +4.98% |
Mplx Lp 주식 (MPLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.80 | $35.51 | $1.29 | 37,695,553.0 | +0.71% |
| 2023-11 | $36.51 | $35.06 | $1.45 | 37,017,634.0 | +1.17% |
| 2023-10 | $36.80 | $34.52 | $2.28 | 40,658,433.0 | +1.32% |
| 2023-09 | $35.69 | $34.47 | $1.22 | 50,076,707.0 | +1.95% |
| 2023-08 | $35.69 | $34.32 | $1.37 | 44,114,991.0 | -1.75% |
| 2023-07 | $35.85 | $33.86 | $1.99 | 33,704,446.0 | +4.63% |
| 2023-06 | $34.33 | $33.12 | $1.21 | 34,429,993.0 | +1.80% |
| 2023-05 | $35.20 | $33.19 | $2.01 | 39,728,339.0 | -4.72% |
| 2023-04 | $35.15 | $34.10 | $1.05 | 27,302,736.0 | +1.57% |
| 2023-03 | $35.20 | $33.03 | $2.17 | 43,678,529.0 | -0.52% |
| 2023-02 | $35.37 | $33.69 | $1.68 | 34,465,733.0 | -0.83% |
| 2023-01 | $35.21 | $32.25 | $2.96 | 33,854,393.0 | +6.33% |
0.12%
0.15%
자본화:
|
볼륨(24시간):