Stockscreener 앱 받기
56.38
0.05%
0.03
시간 외 거래:
56.62
0.24
+0.43%
Mplx Lp 주식 (MPLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $56.74 | $56.09 | $0.65 | 1,105,586.0 | +0.05% |
| 2026-10-01 | $56.72 | $55.95 | $0.77 | 1,923,312.0 | +0.05% |
| 2026-09-30 | $57.48 | $56.03 | $1.45 | 1,492,674.0 | -1.28% |
| 2026-09-29 | $57.76 | $56.60 | $1.16 | 1,750,742.0 | -1.06% |
| 2026-09-28 | $57.85 | $56.02 | $1.83 | 1,677,945.0 | +1.51% |
| 2026-09-25 | $57.95 | $56.67 | $1.27 | 2,128,952.0 | -2.04% |
| 2026-09-24 | $59.08 | $57.91 | $1.16 | 1,190,075.0 | -1.41% |
| 2026-09-23 | $59.82 | $58.33 | $1.49 | 1,234,022.0 | -0.59% |
| 2026-09-22 | $60.04 | $58.70 | $1.34 | 1,658,169.0 | +0.12% |
| 2026-09-21 | $59.60 | $58.83 | $0.77 | 1,028,765.0 | -0.59% |
| 2026-09-18 | $59.55 | $58.53 | $1.02 | 2,487,319.0 | +1.40% |
| 2026-09-17 | $59.00 | $58.21 | $0.79 | 916,244.0 | +1.19% |
| 2026-09-16 | $58.84 | $57.36 | $1.48 | 1,761,916.0 | -0.84% |
| 2026-09-15 | $59.20 | $58.32 | $0.88 | 1,428,147.0 | -0.80% |
| 2026-09-14 | $60.09 | $58.53 | $1.56 | 1,706,067.0 | -1.59% |
| 2026-09-11 | $60.21 | $59.59 | $0.62 | 664,791.0 | +0.35% |
| 2026-09-10 | $60.21 | $59.42 | $0.7888 | 1,078,985.0 | -1.00% |
| 2026-09-09 | $60.39 | $59.91 | $0.48 | 1,124,522.0 | +0.67% |
| 2026-09-08 | $60.29 | $59.13 | $1.16 | 1,425,575.0 | +0.27% |
| 2026-09-04 | $59.77 | $58.94 | $0.83 | 1,006,925.0 | +0.56% |
| 2026-09-03 | $60.04 | $59.04 | $1.00 | 1,231,092.0 | +0.59% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $56.74 | $55.95 | $0.79 | 4,134,484.0 | +0.11% |
| 2026-09 | $60.39 | $56.02 | $4.37 | 29,542,482.0 | -4.82% |
| 2026-08 | $60.95 | $57.65 | $3.30 | 27,048,507.0 | +1.21% |
| 2026-07 | $60.00 | $55.66 | $4.34 | 32,620,260.0 | +3.78% |
| 2026-06 | $57.74 | $54.74 | $3.00 | 30,584,822.0 | +3.07% |
| 2026-05 | $57.51 | $53.40 | $4.11 | 46,313,283.0 | -2.88% |
| 2026-04 | $56.92 | $54.11 | $2.81 | 46,619,595.0 | -1.40% |
| 2026-03 | $59.98 | $56.50 | $3.48 | 34,324,162.0 | -3.17% |
| 2026-02 | $59.44 | $53.81 | $5.63 | 40,748,621.0 | +5.44% |
| 2026-01 | $57.16 | $51.60 | $5.55 | 29,713,996.0 | +4.74% |
Mplx Lp 주식 (MPLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $56.26 | $52.88 | $3.38 | 28,793,540.0 | -1.27% |
| 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% |
0.90%
0.83%
자본화:
|
볼륨(24시간):