Stockscreener 앱 받기
4.21
2.32%
-0.10
시간 외 거래:
4.25
0.04
+0.95%
Medical Properties Trust Inc 주식 (MPW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.29 | $4.19 | $0.095 | 9,378,669.0 | -2.32% |
| 2024-11-15 | $4.38 | $4.27 | $0.11 | 6,794,118.0 | +0.70% |
| 2024-11-14 | $4.42 | $4.28 | $0.1401 | 10,527,385.0 | -2.73% |
| 2024-11-13 | $4.46 | $4.32 | $0.145 | 10,822,193.0 | +1.15% |
| 2024-11-12 | $4.50 | $4.31 | $0.19 | 12,425,242.0 | -3.97% |
| 2024-11-11 | $4.95 | $4.51 | $0.44 | 14,682,692.0 | -7.74% |
| 2024-11-08 | $4.99 | $4.61 | $0.3793 | 20,153,247.0 | +8.15% |
| 2024-11-07 | $4.65 | $4.17 | $0.485 | 28,652,935.0 | -1.09% |
| 2024-11-06 | $4.68 | $4.44 | $0.24 | 12,150,157.0 | +0.66% |
| 2024-11-05 | $4.62 | $4.46 | $0.155 | 7,681,009.0 | -1.51% |
| 2024-11-04 | $4.65 | $4.48 | $0.17 | 7,087,635.0 | +2.66% |
| 2024-11-01 | $4.68 | $4.50 | $0.18 | 9,423,056.0 | -2.59% |
| 2024-10-31 | $4.76 | $4.60 | $0.165 | 7,198,141.0 | -1.70% |
| 2024-10-30 | $4.78 | $4.60 | $0.18 | 5,607,143.0 | +1.07% |
| 2024-10-29 | $4.69 | $4.52 | $0.17 | 10,773,130.0 | +0.00% |
| 2024-10-28 | $4.69 | $4.57 | $0.12 | 7,409,986.0 | +0.87% |
| 2024-10-25 | $5.03 | $4.60 | $0.43 | 9,907,669.0 | -6.29% |
| 2024-10-24 | $4.97 | $4.74 | $0.2287 | 12,070,972.0 | +4.45% |
| 2024-10-23 | $4.74 | $4.62 | $0.12 | 6,179,911.0 | +0.21% |
| 2024-10-22 | $4.77 | $4.68 | $0.09 | 4,537,592.0 | -0.42% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.99 | $4.17 | $0.8243 | 159,157,007.0 | -9.07% |
| 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% |
Medical Properties Trust Inc 주식 (MPW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.33 | $10.21 | $3.12 | 319,946,195.0 | -15.09% |
| 2022-11 | $13.22 | $10.80 | $2.42 | 245,787,072.0 | +14.59% |
| 2022-10 | $12.23 | $9.90 | $2.33 | 417,052,169.0 | -3.46% |
| 2022-09 | $15.16 | $11.35 | $3.81 | 279,616,278.0 | -18.82% |
| 2022-08 | $17.36 | $14.36 | $3.00 | 178,446,173.0 | -15.26% |
| 2022-07 | $17.31 | $15.16 | $2.15 | 96,544,187.0 | +12.90% |
| 2022-06 | $18.78 | $14.10 | $4.68 | 192,917,792.0 | -17.81% |
| 2022-05 | $18.96 | $17.38 | $1.58 | 113,565,639.0 | +1.03% |
| 2022-04 | $21.55 | $17.58 | $3.97 | 115,166,306.0 | -13.01% |
| 2022-03 | $21.63 | $19.51 | $2.12 | 118,606,395.0 | +3.93% |
| 2022-02 | $23.18 | $19.61 | $3.57 | 102,850,541.0 | -10.63% |
| 2022-01 | $24.13 | $21.36 | $2.77 | 85,530,504.0 | -3.68% |
0.69%
0.99%
자본화:
|
볼륨(24시간):