Stockscreener 앱 받기
4.54
2.71%
0.12
시간 외 거래:
4.58
0.04
+0.88%
Medical Properties Trust Inc 주식 (MPW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 월 | 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
| 월 | 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% |
1.61%
0.27%
자본화:
|
볼륨(24시간):