4.54
price up icon2.71%   0.12
after-market 시간 외 거래: 4.58 0.04 +0.88%
loading

Medical Properties Trust Inc 주식 (MPW) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $4.66 $4.42 $0.24 11,712,530.0 +2.71%
2025-06-05 $4.50 $4.41 $0.09 5,607,300.0 -1.12%
2025-06-04 $4.57 $4.46 $0.11 5,747,445.0 -1.32%
2025-06-03 $4.58 $4.38 $0.205 10,713,457.0 +1.12%
2025-06-02 $4.56 $4.44 $0.12 10,039,952.0 -1.97%
2025-05-30 $4.67 $4.54 $0.13 13,263,128.0 -0.87%
2025-05-29 $4.70 $4.54 $0.16 6,451,953.0 +0.00%
2025-05-28 $4.67 $4.55 $0.1149 6,347,986.0 -1.50%
2025-05-27 $4.70 $4.55 $0.15 7,445,351.0 +2.18%
2025-05-23 $4.67 $4.50 $0.17 8,775,950.0 +0.44%
2025-05-22 $4.61 $4.44 $0.17 14,835,363.0 -1.30%
2025-05-21 $4.91 $4.61 $0.305 11,530,160.0 -6.10%
2025-05-20 $5.00 $4.92 $0.08 6,879,784.0 -0.40%
2025-05-19 $5.02 $4.93 $0.09 10,236,608.0 -2.56%
2025-05-16 $5.09 $5.00 $0.09 7,272,079.0 +1.20%
2025-05-15 $5.03 $4.90 $0.13 6,722,189.0 +1.62%
2025-05-14 $5.05 $4.88 $0.1699 8,843,521.0 -2.18%
2025-05-13 $5.26 $5.01 $0.25 9,798,084.0 -3.08%
2025-05-12 $5.36 $5.14 $0.22 7,599,849.0 -0.76%
2025-05-09 $5.28 $5.15 $0.13 7,348,952.0 +0.96%
2025-05-08 $5.27 $5.05 $0.22 9,293,558.0 +2.77%
2025-05-07 $5.13 $5.00 $0.13 10,009,025.0 -0.59%

Medical Properties Trust Inc 주식 (MPW) 연도별 가격 이력

이 심층 분석에서는 Medical Properties Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MPW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Medical Properties Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Medical Properties Trust Inc 주식 (MPW) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $4.66 $4.38 $0.285 55,533,214.0 -0.66%
2025-05 $5.84 $4.44 $1.40 195,049,699.0 -17.21%
2025-04 $6.09 $4.69 $1.40 221,284,115.0 -8.46%
2025-03 $6.34 $5.54 $0.80 221,052,906.0 +2.20%
2025-02 $5.94 $4.57 $1.37 208,121,847.0 +25.80%
2025-01 $4.93 $3.51 $1.42 298,333,244.0 +18.73%

Medical Properties Trust Inc 주식 (MPW) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $4.35 $3.62 $0.725 254,226,298.0 -15.26%
2024-11 $4.99 $4.12 $0.8693 239,080,511.0 -5.18%
2024-10 $5.91 $4.43 $1.48 227,349,185.0 -20.85%
2024-09 $6.55 $4.43 $2.12 294,810,514.0 +30.00%
2024-08 $5.01 $4.11 $0.90 264,332,476.0 -6.44%
2024-07 $5.38 $3.92 $1.46 275,376,654.0 +11.60%
2024-06 $5.65 $4.25 $1.40 221,641,320.0 -19.59%
2024-05 $6.54 $4.17 $2.38 483,570,398.0 +16.52%
2024-04 $5.31 $3.94 $1.37 322,424,658.0 -2.13%
2024-03 $4.83 $3.93 $0.90 447,971,434.0 +11.64%
2024-02 $4.36 $3.08 $1.28 382,677,976.0 +35.81%
2024-01 $5.16 $2.92 $2.24 654,111,456.0 -36.86%

Medical Properties Trust Inc 주식 (MPW) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $5.76 $4.48 $1.28 352,552,636.0 +1.24%
2023-11 $5.54 $4.04 $1.50 290,639,840.0 +1.46%
2023-10 $5.54 $4.44 $1.10 276,196,494.0 -12.29%
2023-09 $7.40 $4.97 $2.43 268,601,210.0 -24.52%
2023-08 $10.12 $6.38 $3.74 360,893,675.0 -28.44%
2023-07 $10.74 $8.99 $1.75 165,621,053.0 +8.96%
2023-06 $9.41 $7.94 $1.47 240,522,618.0 +12.24%
2023-05 $8.81 $7.20 $1.61 321,283,364.0 -5.93%
2023-04 $9.02 $7.90 $1.12 226,077,236.0 +6.69%
2023-03 $10.74 $7.10 $3.64 479,436,520.0 -20.19%
2023-02 $13.70 $10.27 $3.43 316,844,240.0 -20.46%
2023-01 $14.00 $11.19 $2.81 247,561,271.0 +16.25%
reit_healthcare_facilities NHI
$72.51
price up icon 1.61%
$17.85
price up icon 0.45%
reit_healthcare_facilities HR
$14.45
price up icon 1.90%
$29.09
price down icon 0.27%
reit_healthcare_facilities AHR
$35.48
price up icon 1.46%
자본화:     |  볼륨(24시간):