ストックスクリーナーアプリを入手
50.16
0.93%
0.46
アフターアワーズ：
50.12
-0.04
-0.08%
Mplx Lp (MPLX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-14 | $50.23 | $49.65 | $0.58 | 2,448,550.0 | +0.93% |
| 2025-08-13 | $49.89 | $49.40 | $0.49 | 1,418,742.0 | -0.30% |
| 2025-08-12 | $50.45 | $49.69 | $0.76 | 1,929,323.0 | -0.70% |
| 2025-08-11 | $50.44 | $49.92 | $0.52 | 1,572,993.0 | -0.42% |
| 2025-08-08 | $51.06 | $50.34 | $0.72 | 1,842,234.0 | -2.15% |
| 2025-08-07 | $52.00 | $51.41 | $0.59 | 1,165,298.0 | +0.41% |
| 2025-08-06 | $51.99 | $51.01 | $0.9799 | 1,722,183.0 | +0.88% |
| 2025-08-05 | $52.92 | $50.75 | $2.17 | 2,899,885.0 | -3.51% |
| 2025-08-04 | $52.82 | $52.02 | $0.80 | 1,716,310.0 | +1.66% |
| 2025-08-01 | $52.55 | $51.60 | $0.95 | 1,331,339.0 | -1.24% |
| 2025-07-31 | $52.93 | $52.14 | $0.79 | 1,318,655.0 | +0.83% |
| 2025-07-30 | $53.10 | $51.70 | $1.40 | 1,889,004.0 | +0.58% |
| 2025-07-29 | $52.12 | $51.01 | $1.11 | 1,502,303.0 | +1.53% |
| 2025-07-28 | $51.27 | $50.69 | $0.585 | 1,093,842.0 | +0.08% |
| 2025-07-25 | $51.50 | $50.75 | $0.75 | 1,271,719.0 | -0.72% |
| 2025-07-24 | $51.52 | $50.80 | $0.72 | 922,213.0 | +0.77% |
| 2025-07-23 | $51.12 | $50.79 | $0.3299 | 251,662.0 | +0.95% |
| 2025-07-22 | $50.87 | $50.15 | $0.72 | 1,077,497.0 | +0.38% |
| 2025-07-21 | $51.01 | $50.13 | $0.88 | 1,129,421.0 | -1.06% |
| 2025-07-18 | $51.19 | $50.44 | $0.75 | 1,359,949.0 | +0.55% |
| 2025-07-17 | $50.58 | $50.06 | $0.52 | 957,503.0 | +0.10% |
| 2025-07-16 | $50.90 | $50.14 | $0.7566 | 986,818.0 | -0.47% |
Mplx Lp (MPLX) 株の年ごとの株価履歴
この詳細な分析では、Mplx Lp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMPLX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mplx Lp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のMplx Lp (MPLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $52.92 | $49.40 | $3.52 | 20,495,407.0 | -4.46% |
| 2025-07 | $53.10 | $50.06 | $3.04 | 23,575,968.0 | +1.92% |
| 2025-06 | $52.40 | $50.66 | $1.74 | 24,285,336.0 | +1.00% |
| 2025-05 | $52.38 | $48.67 | $3.71 | 29,240,612.0 | +0.14% |
| 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% |
2024年のMplx Lp (MPLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のMplx Lp (MPLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.58%
0.70%
大文字化:
|
ボリューム (24 時間):