XNYS
Datos históricos de MPLX Lp
MPLX Lp · MPLX
$56.29
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 18:33:54 UTC
- Variación en el periodo
- +17.78%
- Máximo
- US$60.95
- 5 de agosto de 2026
- Mínimo
- US$47.80
- 10 de octubre de 2025
- Volumen medio diario
- 1.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 57.33 | 57.56 | 56.03 | 56.30 | −1.78% | 1.7 M |
| 8 oct 2026 | 57.46 | 57.54 | 57.12 | 57.32 | +0.47% | 688,792.231 |
| 7 oct 2026 | 57.86 | 57.93 | 56.88 | 57.05 | −1.25% | 1.11 M |
| 6 oct 2026 | 57.37 | 57.89 | 56.57 | 57.77 | +0.70% | 947,596.158 |
| 5 oct 2026 | 56.34 | 57.65 | 56.31 | 57.37 | +1.76% | 836,545.593 |
| 2 oct 2026 | 56.25 | 56.74 | 56.09 | 56.38 | +0.05% | 1.11 M |
| 1 oct 2026 | 56.37 | 56.72 | 55.95 | 56.35 | +0.05% | 1.92 M |
| 30 sep 2026 | 56.92 | 57.48 | 56.03 | 56.32 | −1.28% | 1.5 M |
| 29 sep 2026 | 57.50 | 57.76 | 56.60 | 57.05 | −1.06% | 1.75 M |
| 28 sep 2026 | 56.83 | 57.85 | 56.02 | 57.66 | +1.51% | 1.68 M |
| 25 sep 2026 | 57.86 | 57.95 | 56.67 | 56.80 | −2.04% | 2.13 M |
| 24 sep 2026 | 58.99 | 59.08 | 57.92 | 57.98 | −1.41% | 1.19 M |
| 23 sep 2026 | 59.25 | 59.82 | 58.33 | 58.81 | −0.59% | 1.23 M |
| 22 sep 2026 | 58.71 | 60.04 | 58.70 | 59.16 | +0.12% | 1.72 M |
| 21 sep 2026 | 59.40 | 59.60 | 58.83 | 59.09 | −0.59% | 1.04 M |
| 18 sep 2026 | 58.69 | 59.55 | 58.53 | 59.44 | +1.40% | 2.49 M |
| 17 sep 2026 | 58.23 | 59.00 | 58.21 | 58.62 | +1.19% | 942,503.373 |
| 16 sep 2026 | 58.76 | 58.84 | 57.36 | 57.93 | −0.84% | 1.76 M |
| 15 sep 2026 | 58.91 | 59.20 | 58.32 | 58.42 | −0.80% | 1.43 M |
| 14 sep 2026 | 60.04 | 60.09 | 58.53 | 58.89 | −1.59% | 1.78 M |
| 11 sep 2026 | 59.68 | 60.21 | 59.59 | 59.84 | +0.35% | 667,333.317 |
| 10 sep 2026 | 60.15 | 60.21 | 59.42 | 59.63 | −1.00% | 1.08 M |
| 9 sep 2026 | 60.24 | 60.39 | 59.91 | 60.23 | +0.67% | 1.13 M |
| 8 sep 2026 | 59.82 | 60.29 | 59.13 | 59.83 | +0.27% | 1.43 M |
| 4 sep 2026 | 59.28 | 59.77 | 58.94 | 59.67 | +0.56% | 1.01 M |
| 3 sep 2026 | 59.33 | 60.04 | 59.04 | 59.34 | +0.59% | 1.23 M |
| 2 sep 2026 | 59.37 | 59.65 | 58.78 | 58.99 | −0.17% | 1.28 M |
| 1 sep 2026 | 59.22 | 59.73 | 58.86 | 59.09 | −0.14% | 1.27 M |
| 31 ago 2026 | 59.35 | 59.54 | 58.96 | 59.17 | −0.14% | 1.41 M |
| 28 ago 2026 | 59.25 | 59.75 | 59.23 | 59.25 | −0.44% | 675,879.414 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.