Stockscreener 앱 받기
54.69
0.31%
0.165
Mplx Lp 주식 (MPLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $54.79 | $54.14 | $0.65 | 550,512.0 | +0.33% |
| 2025-12-11 | $55.30 | $54.30 | $1.00 | 1,388,135.0 | -1.14% |
| 2025-12-10 | $55.48 | $54.82 | $0.66 | 1,080,467.0 | -0.09% |
| 2025-12-09 | $56.16 | $55.12 | $1.04 | 1,361,833.0 | -0.63% |
| 2025-12-08 | $56.00 | $55.27 | $0.73 | 974,481.0 | -0.55% |
| 2025-12-05 | $56.26 | $55.45 | $0.81 | 1,160,888.0 | -0.04% |
| 2025-12-04 | $55.93 | $54.84 | $1.09 | 1,722,045.0 | +1.93% |
| 2025-12-03 | $54.89 | $54.02 | $0.87 | 1,145,838.0 | +1.71% |
| 2025-12-02 | $54.93 | $53.87 | $1.06 | 1,400,254.0 | -1.73% |
| 2025-12-01 | $54.94 | $54.00 | $0.935 | 1,331,832.0 | +0.96% |
| 2025-11-28 | $54.43 | $53.68 | $0.75 | 720,559.0 | +1.29% |
| 2025-11-26 | $53.94 | $53.43 | $0.505 | 1,253,572.0 | +0.34% |
| 2025-11-25 | $53.98 | $53.15 | $0.83 | 1,554,804.0 | +0.41% |
| 2025-11-24 | $54.34 | $52.56 | $1.78 | 1,833,637.0 | -1.52% |
| 2025-11-21 | $54.24 | $53.40 | $0.84 | 1,363,649.0 | +1.08% |
| 2025-11-20 | $54.08 | $53.15 | $0.93 | 1,388,589.0 | +0.30% |
| 2025-11-19 | $53.38 | $52.31 | $1.07 | 1,102,264.0 | +0.85% |
| 2025-11-18 | $53.14 | $52.55 | $0.5898 | 1,617,169.0 | +0.13% |
| 2025-11-17 | $53.31 | $52.67 | $0.64 | 1,253,005.0 | -0.77% |
| 2025-11-14 | $53.30 | $51.93 | $1.37 | 1,950,405.0 | +2.43% |
| 2025-11-13 | $52.86 | $51.79 | $1.07 | 1,878,412.0 | -0.99% |
| 2025-11-12 | $52.48 | $51.80 | $0.6799 | 1,675,804.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $56.26 | $53.87 | $2.39 | 12,116,285.0 | +0.68% |
| 2025-11 | $54.43 | $50.22 | $4.21 | 34,372,915.0 | +7.03% |
| 2025-10 | $51.00 | $47.80 | $3.20 | 33,768,263.0 | +1.62% |
| 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% |
1.28%
0.13%
자본화:
|
볼륨(24시간):