Stockscreener 앱 받기
5.15
1.72%
-0.09
시간 외 거래:
5.15
Medical Properties Trust Inc 주식 (MPW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.27 | $5.14 | $0.13 | 7,218,755.0 | -1.72% |
| 2025-05-02 | $5.36 | $5.10 | $0.26 | 9,550,466.0 | +1.95% |
| 2025-05-01 | $5.84 | $5.14 | $0.705 | 18,272,268.0 | -6.88% |
| 2025-04-30 | $5.53 | $5.33 | $0.20 | 14,160,779.0 | +0.55% |
| 2025-04-29 | $5.53 | $5.45 | $0.085 | 8,510,709.0 | -0.18% |
| 2025-04-28 | $5.55 | $5.43 | $0.12 | 7,087,643.0 | +1.48% |
| 2025-04-25 | $5.49 | $5.40 | $0.09 | 5,258,126.0 | -0.73% |
| 2025-04-24 | $5.56 | $5.34 | $0.2199 | 7,201,201.0 | +2.44% |
| 2025-04-23 | $5.45 | $5.26 | $0.185 | 8,002,740.0 | +2.50% |
| 2025-04-22 | $5.28 | $5.17 | $0.115 | 8,551,607.0 | -0.19% |
| 2025-04-21 | $5.44 | $5.18 | $0.2599 | 7,473,014.0 | -4.40% |
| 2025-04-17 | $5.54 | $5.39 | $0.15 | 8,772,240.0 | +1.11% |
| 2025-04-16 | $5.49 | $5.33 | $0.155 | 6,587,411.0 | -0.92% |
| 2025-04-15 | $5.51 | $5.36 | $0.155 | 9,331,447.0 | +1.49% |
| 2025-04-14 | $5.45 | $5.32 | $0.13 | 9,124,344.0 | +1.52% |
| 2025-04-11 | $5.33 | $5.05 | $0.28 | 9,019,039.0 | +2.13% |
| 2025-04-10 | $5.39 | $5.09 | $0.30 | 12,479,544.0 | -3.54% |
| 2025-04-09 | $5.44 | $4.71 | $0.73 | 22,244,541.0 | +6.99% |
| 2025-04-08 | $5.39 | $4.91 | $0.48 | 9,906,128.0 | -3.28% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.84 | $5.10 | $0.745 | 42,260,244.0 | -6.70% |
| 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% |
0.22%
0.80%
자본화:
|
볼륨(24시간):