Stockscreener 앱 받기
40.40
0.00%
+0.00
MPLX LP 주식 (MPLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $40.58 | $40.09 | $0.49 | 3,047,799.0 | +0.00% |
| 2024-05-15 | $40.64 | $40.05 | $0.59 | 3,248,091.0 | -0.12% |
| 2024-05-14 | $41.29 | $39.84 | $1.45 | 5,474,611.0 | -1.80% |
| 2024-05-13 | $41.73 | $41.06 | $0.6699 | 1,692,155.0 | -0.77% |
| 2024-05-10 | $41.77 | $41.38 | $0.39 | 1,710,831.0 | -0.34% |
| 2024-05-09 | $41.87 | $41.63 | $0.235 | 1,634,282.0 | -0.29% |
| 2024-05-08 | $41.82 | $41.40 | $0.4191 | 1,701,157.0 | +0.24% |
| 2024-05-07 | $41.70 | $41.24 | $0.46 | 1,371,508.0 | +0.97% |
| 2024-05-06 | $41.36 | $41.00 | $0.36 | 1,115,676.0 | +0.36% |
| 2024-05-03 | $41.20 | $40.83 | $0.37 | 1,255,875.0 | +0.05% |
| 2024-05-02 | $41.17 | $40.67 | $0.50 | 1,369,511.0 | -1.18% |
| 2024-05-01 | $41.97 | $41.30 | $0.665 | 2,615,774.0 | -0.50% |
| 2024-04-30 | $42.90 | $41.54 | $1.36 | 3,263,774.0 | -0.38% |
| 2024-04-29 | $42.44 | $41.95 | $0.49 | 2,065,192.0 | +0.02% |
| 2024-04-26 | $42.06 | $41.75 | $0.31 | 2,727,118.0 | +0.17% |
| 2024-04-25 | $42.03 | $41.47 | $0.565 | 1,277,584.0 | +0.26% |
| 2024-04-24 | $41.87 | $41.25 | $0.62 | 2,036,162.0 | +0.70% |
| 2024-04-23 | $41.79 | $41.18 | $0.61 | 2,185,168.0 | +0.70% |
| 2024-04-22 | $41.35 | $40.65 | $0.71 | 1,829,919.0 | +1.25% |
| 2024-04-19 | $41.12 | $40.34 | $0.7749 | 3,697,621.0 | +1.17% |
| 2024-04-18 | $40.44 | $40.05 | $0.39 | 1,710,026.0 | +0.55% |
| 2024-04-17 | $40.22 | $39.79 | $0.43 | 2,594,955.0 | +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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $41.97 | $39.84 | $2.12 | 29,285,069.0 | -3.35% |
| 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% |
MPLX LP 주식 (MPLX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.44%
자본화:
|
볼륨(24시간):