ストックスクリーナーアプリを入手
47.28
2.47%
1.14
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $47.39 | $46.00 | $1.39 | 3,199,841.0 | +2.47% |
| 2024-12-19 | $47.42 | $45.89 | $1.53 | 2,289,553.0 | -0.58% |
| 2024-12-18 | $47.78 | $46.34 | $1.44 | 3,558,625.0 | -2.70% |
| 2024-12-17 | $47.92 | $47.12 | $0.80 | 2,483,171.0 | +0.00% |
| 2024-12-16 | $48.84 | $47.50 | $1.34 | 2,878,795.0 | -2.37% |
| 2024-12-13 | $48.97 | $48.35 | $0.62 | 2,668,310.0 | +0.41% |
| 2024-12-12 | $49.33 | $48.33 | $1.00 | 1,649,713.0 | +0.87% |
| 2024-12-11 | $48.48 | $47.75 | $0.725 | 1,806,834.0 | +1.03% |
| 2024-12-10 | $48.30 | $47.42 | $0.8847 | 2,736,544.0 | -1.06% |
| 2024-12-09 | $49.23 | $48.18 | $1.05 | 1,393,434.0 | -1.51% |
| 2024-12-06 | $49.85 | $48.62 | $1.23 | 1,708,128.0 | -1.37% |
| 2024-12-05 | $49.94 | $49.55 | $0.39 | 1,026,000.0 | +0.12% |
| 2024-12-04 | $50.52 | $49.41 | $1.11 | 1,783,404.0 | -1.86% |
| 2024-12-03 | $51.30 | $50.16 | $1.14 | 1,546,987.0 | -1.23% |
| 2024-12-02 | $51.82 | $50.80 | $1.02 | 1,309,647.0 | -0.91% |
| 2024-11-29 | $51.94 | $50.73 | $1.21 | 1,168,490.0 | +2.24% |
| 2024-11-27 | $50.73 | $49.75 | $0.98 | 1,435,669.0 | +1.77% |
| 2024-11-26 | $49.69 | $49.10 | $0.59 | 1,161,315.0 | +1.14% |
| 2024-11-25 | $49.88 | $48.80 | $1.08 | 1,676,594.0 | -0.83% |
| 2024-11-22 | $49.54 | $48.30 | $1.24 | 2,447,236.0 | +2.55% |
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。
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 | 35,238,827.0 | -8.48% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $34.09 | $31.34 | $2.75 | 32,750,881.0 | -3.38% |
| 2022-11 | $35.11 | $32.00 | $3.11 | 35,030,682.0 | +1.34% |
| 2022-10 | $33.95 | $30.30 | $3.65 | 38,758,907.0 | +11.76% |
| 2022-09 | $33.71 | $28.56 | $5.15 | 34,083,635.0 | -8.00% |
| 2022-08 | $33.75 | $30.00 | $3.75 | 33,115,724.0 | +0.34% |
| 2022-07 | $33.06 | $27.50 | $5.56 | 29,146,245.0 | +11.53% |
| 2022-06 | $34.46 | $27.46 | $7.00 | 46,107,563.0 | -11.53% |
| 2022-05 | $34.13 | $29.57 | $4.57 | 50,694,546.0 | +1.82% |
| 2022-04 | $35.49 | $31.57 | $3.92 | 31,982,882.0 | -2.47% |
| 2022-03 | $34.59 | $30.76 | $3.82 | 55,777,175.0 | +1.22% |
| 2022-02 | $34.41 | $30.29 | $4.12 | 52,123,351.0 | -0.12% |
| 2022-01 | $32.98 | $29.59 | $3.39 | 42,367,447.0 | +10.92% |
1.01%
大文字化:
|
ボリューム (24 時間):