MPLX LP MPLX
NYSE · Vereinigte Staaten · Industriedienstleistungen
$56,32-0,73 (-1,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56,32 | -1,28 % | $56,92 | $57,48 | $56,03 | 1,49M |
| 2026-09-29 | $57,05 | -1,06 % | $57,50 | $57,76 | $56,60 | 1,75M |
| 2026-09-28 | $57,66 | +1,51 % | $56,83 | $57,85 | $56,02 | 1,68M |
| 2026-09-25 | $56,80 | -2,04 % | $57,86 | $57,95 | $56,67 | 2,13M |
| 2026-09-24 | $57,98 | -1,41 % | $58,99 | $59,08 | $57,92 | 1,19M |
| 2026-09-23 | $58,81 | -0,59 % | $59,25 | $59,82 | $58,33 | 1,23M |
| 2026-09-22 | $59,16 | +0,12 % | $58,71 | $60,04 | $58,70 | 1,72M |
| 2026-09-21 | $59,09 | -0,59 % | $59,40 | $59,60 | $58,83 | 1,04M |
| 2026-09-18 | $59,44 | +1,40 % | $58,69 | $59,55 | $58,53 | 2,49M |
| 2026-09-17 | $58,62 | +1,19 % | $58,23 | $59,00 | $58,21 | 942,10K |
| 2026-09-16 | $57,93 | -0,84 % | $58,76 | $58,84 | $57,36 | 1,76M |
| 2026-09-15 | $58,42 | -0,80 % | $58,91 | $59,20 | $58,32 | 1,43M |
| 2026-09-14 | $58,89 | -1,59 % | $60,04 | $60,09 | $58,53 | 1,78M |
| 2026-09-11 | $59,84 | +0,35 % | $59,68 | $60,21 | $59,59 | 666,80K |
| 2026-09-10 | $59,63 | -1,00 % | $60,15 | $60,21 | $59,42 | 1,08M |
| 2026-09-09 | $60,23 | +0,67 % | $60,24 | $60,39 | $59,91 | 1,13M |
| 2026-09-08 | $59,83 | +0,27 % | $59,82 | $60,29 | $59,13 | 1,43M |
| 2026-09-04 | $59,67 | +0,56 % | $59,28 | $59,77 | $58,94 | 1,01M |
| 2026-09-03 | $59,34 | +0,59 % | $59,33 | $60,04 | $59,04 | 1,23M |
| 2026-09-02 | $58,99 | -0,17 % | $59,37 | $59,65 | $58,78 | 1,28M |
| 2026-09-01 | $59,09 | -0,14 % | $59,22 | $59,73 | $58,86 | 1,27M |
| 2026-08-31 | $59,17 | -0,14 % | $59,35 | $59,54 | $58,96 | 1,41M |
| 2026-08-28 | $59,25 | -0,44 % | $59,25 | $59,75 | $59,23 | 675,80K |
| 2026-08-27 | $59,51 | +0,32 % | $59,45 | $59,72 | $58,59 | 1,01M |
| 2026-08-26 | $59,32 | +1,64 % | $58,25 | $59,43 | $58,25 | 802,60K |
| 2026-08-25 | $58,36 | -0,17 % | $58,47 | $58,70 | $58,11 | 1,28M |
| 2026-08-24 | $58,46 | +0,09 % | $58,48 | $58,75 | $58,19 | 665,50K |
| 2026-08-21 | $58,41 | -0,32 % | $58,49 | $58,95 | $57,65 | 1,71M |
| 2026-08-20 | $58,60 | -0,15 % | $58,80 | $59,26 | $58,55 | 633,60K |
| 2026-08-19 | $58,69 | -1,13 % | $59,46 | $59,65 | $58,59 | 1,14M |
| 2026-08-18 | $59,36 | +0,47 % | $59,33 | $59,89 | $59,18 | 1,16M |
| 2026-08-17 | $59,08 | -0,67 % | $59,30 | $59,74 | $59,00 | 1,11M |
| 2026-08-14 | $59,48 | +1,12 % | $59,00 | $59,51 | $58,70 | 1,19M |
| 2026-08-13 | $58,82 | -1,87 % | $59,75 | $60,08 | $58,82 | 1,45M |
| 2026-08-12 | $59,94 | +1,08 % | $59,50 | $60,16 | $59,47 | 1,09M |
| 2026-08-11 | $59,30 | +1,02 % | $58,50 | $59,53 | $58,50 | 1,35M |
| 2026-08-10 | $58,70 | -0,25 % | $58,85 | $59,05 | $58,29 | 1,52M |
| 2026-08-07 | $58,85 | -2,60 % | $58,68 | $59,56 | $58,53 | 1,94M |
| 2026-08-06 | $60,42 | +1,91 % | $59,68 | $60,49 | $59,33 | 1,62M |
| 2026-08-05 | $59,29 | -2,02 % | $60,83 | $60,95 | $59,24 | 2,00M |
| 2026-08-04 | $60,51 | +2,72 % | $58,97 | $60,66 | $58,28 | 2,05M |
| 2026-08-03 | $58,91 | +0,79 % | $58,59 | $58,95 | $58,23 | 1,60M |
| 2026-07-31 | $58,45 | +1,46 % | $57,93 | $58,73 | $57,59 | 1,20M |
| 2026-07-30 | $57,61 | -0,31 % | $57,82 | $58,13 | $57,53 | 2,16M |
| 2026-07-29 | $57,79 | -2,38 % | $59,47 | $60,00 | $57,64 | 2,18M |
| 2026-07-28 | $59,20 | +1,44 % | $58,50 | $59,72 | $58,31 | 1,99M |
| 2026-07-27 | $58,36 | -0,49 % | $58,65 | $58,94 | $58,27 | 2,14M |
| 2026-07-24 | $58,65 | +1,98 % | $57,66 | $58,89 | $57,56 | 1,78M |
| 2026-07-23 | $57,51 | +1,59 % | $56,99 | $57,61 | $56,74 | 1,35M |
| 2026-07-22 | $56,61 | +0,21 % | $56,86 | $57,08 | $56,60 | 1,53M |
| 2026-07-21 | $56,49 | -1,12 % | $57,33 | $57,50 | $56,41 | 1,66M |
| 2026-07-20 | $57,13 | +0,12 % | $57,18 | $57,85 | $56,92 | 1,28M |
| 2026-07-17 | $57,06 | -0,19 % | $57,31 | $57,60 | $56,65 | 1,94M |
| 2026-07-16 | $57,17 | +1,35 % | $56,29 | $57,38 | $56,26 | 1,22M |
| 2026-07-15 | $56,41 | -0,18 % | $56,56 | $56,92 | $56,35 | 1,08M |
| 2026-07-14 | $56,51 | -1,22 % | $57,42 | $57,60 | $56,45 | 1,82M |
| 2026-07-13 | $57,21 | +0,46 % | $57,31 | $57,77 | $57,11 | 1,34M |
| 2026-07-10 | $56,95 | -0,42 % | $57,25 | $57,48 | $56,51 | 1,20M |
| 2026-07-09 | $57,19 | -0,44 % | $57,25 | $57,79 | $57,02 | 968,90K |
| 2026-07-08 | $57,44 | -0,12 % | $57,88 | $57,88 | $56,62 | 1,56M |
| 2026-07-07 | $57,51 | +0,95 % | $57,33 | $58,08 | $57,02 | 1,52M |
| 2026-07-06 | $56,97 | -0,33 % | $57,00 | $57,70 | $56,83 | 796,10K |
| 2026-07-02 | $57,16 | +2,22 % | $56,00 | $57,23 | $56,00 | 1,02M |
| 2026-07-01 | $55,92 | -0,73 % | $56,21 | $56,70 | $55,66 | 1,08M |
| 2026-06-30 | $56,33 | +0,20 % | $56,25 | $56,66 | $55,97 | 818,50K |
| 2026-06-29 | $56,22 | -0,53 % | $56,55 | $56,89 | $56,08 | 940,70K |
| 2026-06-26 | $56,52 | +0,80 % | $56,00 | $56,77 | $56,00 | 1,12M |
| 2026-06-25 | $56,07 | -0,28 % | $56,20 | $57,20 | $56,05 | 1,53M |
| 2026-06-24 | $56,23 | -2,51 % | $57,27 | $57,60 | $56,20 | 1,49M |
| 2026-06-23 | $57,68 | +1,37 % | $56,68 | $57,74 | $56,56 | 1,07M |
| 2026-06-22 | $56,90 | +0,11 % | $56,50 | $57,32 | $56,28 | 1,54M |
| 2026-06-18 | $56,84 | +1,66 % | $55,74 | $56,92 | $55,43 | 3,19M |
| 2026-06-17 | $55,91 | -0,30 % | $55,90 | $56,25 | $55,73 | 1,08M |
| 2026-06-16 | $56,08 | +0,74 % | $55,96 | $56,32 | $55,37 | 1,13M |
| 2026-06-15 | $55,67 | -2,11 % | $56,02 | $56,93 | $55,58 | 2,09M |
| 2026-06-12 | $56,87 | +0,67 % | $56,31 | $57,68 | $56,28 | 1,77M |
| 2026-06-11 | $56,49 | +0,18 % | $56,56 | $56,91 | $56,12 | 1,43M |
| 2026-06-10 | $56,39 | -0,19 % | $56,50 | $57,23 | $56,31 | 1,29M |
| 2026-06-09 | $56,50 | +0,16 % | $56,50 | $57,18 | $56,33 | 2,00M |
| 2026-06-08 | $56,41 | -0,12 % | $56,43 | $56,94 | $56,10 | 960,80K |
| 2026-06-05 | $56,48 | +0,28 % | $56,13 | $57,17 | $55,94 | 1,68M |
| 2026-06-04 | $56,32 | +1,92 % | $55,26 | $56,40 | $55,26 | 1,55M |
| 2026-06-03 | $55,26 | -0,75 % | $55,60 | $56,19 | $55,10 | 1,71M |
| 2026-06-02 | $55,68 | +1,25 % | $55,00 | $55,68 | $55,00 | 924,00K |
| 2026-06-01 | $54,99 | +0,62 % | $54,85 | $55,26 | $54,74 | 1,29M |
| 2026-05-29 | $54,65 | -1,51 % | $55,27 | $55,49 | $54,32 | 2,22M |
| 2026-05-28 | $55,49 | -0,39 % | $55,69 | $55,96 | $55,30 | 1,70M |
| 2026-05-27 | $55,71 | -1,35 % | $56,41 | $57,28 | $55,65 | 1,85M |
| 2026-05-26 | $56,47 | 0,00 % | $56,20 | $57,15 | $56,08 | 1,85M |
| 2026-05-22 | $56,47 | +1,53 % | $55,50 | $56,65 | $55,50 | 1,79M |