Stockscreener 앱 받기
48.33
1.01%
-0.51
Mplx Lp 주식 (MPLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $48.99 | $48.33 | $0.6599 | 193,060.0 | -1.00% |
| 2025-10-08 | $49.07 | $48.40 | $0.67 | 1,392,314.0 | -0.53% |
| 2025-10-07 | $49.30 | $48.81 | $0.49 | 1,793,754.0 | -0.14% |
| 2025-10-06 | $49.77 | $49.06 | $0.7094 | 1,515,862.0 | -0.91% |
| 2025-10-03 | $50.19 | $49.49 | $0.7016 | 1,596,160.0 | +0.22% |
| 2025-10-02 | $49.77 | $49.41 | $0.365 | 1,285,346.0 | -0.38% |
| 2025-10-01 | $50.05 | $49.55 | $0.5014 | 1,360,047.0 | -0.50% |
| 2025-09-30 | $50.24 | $49.60 | $0.64 | 2,417,713.0 | -0.22% |
| 2025-09-29 | $51.19 | $49.86 | $1.33 | 2,239,540.0 | -2.38% |
| 2025-09-26 | $51.77 | $51.23 | $0.54 | 833,311.0 | -0.16% |
| 2025-09-25 | $51.65 | $50.70 | $0.95 | 3,177,571.0 | +0.47% |
| 2025-09-24 | $51.42 | $50.21 | $1.21 | 1,454,006.0 | +1.97% |
| 2025-09-23 | $50.23 | $49.97 | $0.2648 | 1,119,379.0 | +0.18% |
| 2025-09-22 | $50.40 | $49.91 | $0.49 | 1,243,879.0 | -0.58% |
| 2025-09-19 | $50.87 | $50.28 | $0.5898 | 1,574,692.0 | -0.83% |
| 2025-09-18 | $51.30 | $50.58 | $0.7199 | 1,114,788.0 | -0.51% |
| 2025-09-17 | $51.33 | $50.86 | $0.4706 | 981,239.0 | -0.10% |
| 2025-09-16 | $51.54 | $50.84 | $0.70 | 816,902.0 | -0.31% |
| 2025-09-15 | $51.60 | $51.08 | $0.52 | 2,428,929.0 | +0.27% |
| 2025-09-12 | $51.09 | $50.70 | $0.39 | 1,382,670.0 | +0.47% |
| 2025-09-11 | $50.90 | $49.89 | $1.01 | 1,574,671.0 | +2.05% |
| 2025-09-10 | $50.67 | $49.81 | $0.86 | 1,619,322.0 | -0.42% |
| 2025-09-09 | $50.44 | $50.00 | $0.44 | 860,975.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $50.19 | $48.33 | $1.86 | 9,136,543.0 | -3.20% |
| 2025-09 | $51.77 | $49.60 | $2.17 | 31,258,330.0 | -1.81% |
| 2025-08 | $52.92 | $49.15 | $3.77 | 31,650,482.0 | -3.10% |
| 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% |
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% |
0.20%
0.11%
자본화:
|
볼륨(24시간):