Stockscreener 앱 받기
51.80
0.78%
0.40
시장 영업 전:
52.00
0.20
+0.39%
Mplx Lp 주식 (MPLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $52.16 | $51.12 | $1.05 | 1,030,324.0 | +0.78% |
| 2025-06-02 | $51.57 | $50.91 | $0.66 | 943,506.0 | +0.78% |
| 2025-05-30 | $51.63 | $50.74 | $0.89 | 1,329,277.0 | +0.18% |
| 2025-05-29 | $50.98 | $50.41 | $0.57 | 857,135.0 | +0.10% |
| 2025-05-28 | $51.38 | $50.64 | $0.74 | 707,450.0 | -0.59% |
| 2025-05-27 | $51.55 | $50.88 | $0.6697 | 902,202.0 | +1.09% |
| 2025-05-23 | $50.83 | $50.00 | $0.825 | 1,033,183.0 | +0.58% |
| 2025-05-22 | $50.66 | $50.12 | $0.54 | 1,135,572.0 | -0.65% |
| 2025-05-21 | $51.48 | $50.64 | $0.84 | 1,159,828.0 | -1.42% |
| 2025-05-20 | $51.85 | $51.20 | $0.65 | 646,345.0 | -0.89% |
| 2025-05-19 | $51.87 | $51.36 | $0.511 | 1,134,204.0 | -0.50% |
| 2025-05-16 | $52.38 | $51.60 | $0.78 | 1,369,664.0 | +0.89% |
| 2025-05-15 | $51.71 | $50.35 | $1.36 | 1,201,807.0 | +2.20% |
| 2025-05-14 | $50.73 | $49.96 | $0.765 | 1,062,412.0 | +0.18% |
| 2025-05-13 | $50.75 | $48.97 | $1.78 | 1,984,420.0 | +3.02% |
| 2025-05-12 | $50.20 | $48.68 | $1.52 | 1,569,803.0 | -0.33% |
| 2025-05-09 | $49.38 | $48.67 | $0.715 | 1,254,226.0 | -1.27% |
| 2025-05-08 | $50.18 | $49.19 | $0.9875 | 2,428,819.0 | +1.02% |
| 2025-05-07 | $50.47 | $48.81 | $1.66 | 2,098,817.0 | -1.08% |
| 2025-05-06 | $51.77 | $49.17 | $2.60 | 2,241,776.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $52.16 | $50.91 | $1.26 | 3,004,154.0 | +1.57% |
| 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% |
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% |
0.18%
0.88%
자본화:
|
볼륨(24시간):