Medical Properties Trust, Inc. MPT
NYSE · Amerika Birleşik Devletleri · Finans
$3,37-0,09 (-%2,60)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,39 | -%2,02 | $3,46 | $3,45 | $3,33 | 8,22M |
| 2026-09-30 | $3,46 | -%1,42 | $3,55 | $3,56 | $3,45 | 10,30M |
| 2026-09-29 | $3,51 | +%0,29 | $3,50 | $3,60 | $3,49 | 11,59M |
| 2026-09-28 | $3,50 | -%1,96 | $3,55 | $3,59 | $3,49 | 8,76M |
| 2026-09-25 | $3,57 | -%0,83 | $3,57 | $3,62 | $3,54 | 6,80M |
| 2026-09-24 | $3,60 | +%0,28 | $3,60 | $3,64 | $3,56 | 8,96M |
| 2026-09-23 | $3,59 | -%1,37 | $3,62 | $3,63 | $3,54 | 8,68M |
| 2026-09-22 | $3,64 | -%0,27 | $3,66 | $3,67 | $3,56 | 9,31M |
| 2026-09-21 | $3,65 | +%7,35 | $3,45 | $3,68 | $3,44 | 14,17M |
| 2026-09-18 | $3,40 | -%5,56 | $3,62 | $3,62 | $3,36 | 20,80M |
| 2026-09-17 | $3,60 | +%6,19 | $3,58 | $3,70 | $3,55 | 21,76M |
| 2026-09-16 | $3,39 | -%4,24 | $3,55 | $3,58 | $3,39 | 15,06M |
| 2026-09-15 | $3,54 | -%1,12 | $3,60 | $3,61 | $3,51 | 8,36M |
| 2026-09-14 | $3,58 | -%1,65 | $3,59 | $3,64 | $3,56 | 11,41M |
| 2026-09-11 | $3,64 | -%0,82 | $3,69 | $3,75 | $3,64 | 12,02M |
| 2026-09-10 | $3,67 | -%5,90 | $3,78 | $3,81 | $3,66 | 10,70M |
| 2026-09-09 | $3,90 | -%2,26 | $3,99 | $3,99 | $3,86 | 10,32M |
| 2026-09-08 | $3,99 | -%0,50 | $4,00 | $4,01 | $3,95 | 10,38M |
| 2026-09-04 | $4,01 | -%0,74 | $4,04 | $4,08 | $3,96 | 7,24M |
| 2026-09-03 | $4,04 | -%0,49 | $4,10 | $4,10 | $3,99 | 8,87M |
| 2026-09-02 | $4,06 | +%0,74 | $4,08 | $4,14 | $4,02 | 5,95M |
| 2026-09-01 | $4,03 | +%1,51 | $3,93 | $4,09 | $3,89 | 10,75M |
| 2026-08-31 | $3,97 | -%2,93 | $4,09 | $4,10 | $3,94 | 12,21M |
| 2026-08-28 | $4,09 | +%1,49 | $4,05 | $4,13 | $4,04 | 5,45M |
| 2026-08-27 | $4,03 | -%1,23 | $4,08 | $4,09 | $4,02 | 6,47M |
| 2026-08-26 | $4,08 | -%0,73 | $4,08 | $4,15 | $4,08 | 3,83M |
| 2026-08-25 | $4,11 | -%0,24 | $4,13 | $4,17 | $4,06 | 8,85M |
| 2026-08-24 | $4,12 | %0,00 | $4,10 | $4,16 | $4,06 | 6,72M |
| 2026-08-21 | $4,12 | +%0,98 | $4,08 | $4,17 | $4,05 | 6,23M |
| 2026-08-20 | $4,08 | -%1,92 | $4,15 | $4,18 | $4,07 | 6,13M |
| 2026-08-19 | $4,16 | +%3,48 | $4,03 | $4,20 | $4,03 | 8,17M |
| 2026-08-18 | $4,02 | -%0,74 | $4,04 | $4,07 | $3,96 | 8,27M |
| 2026-08-17 | $4,05 | -%3,11 | $4,14 | $4,17 | $4,04 | 6,67M |
| 2026-08-14 | $4,18 | -%0,48 | $4,20 | $4,24 | $4,13 | 7,05M |
| 2026-08-13 | $4,20 | +%3,70 | $4,03 | $4,23 | $4,03 | 10,05M |
| 2026-08-12 | $4,05 | +%0,75 | $4,04 | $4,08 | $3,99 | 8,79M |
| 2026-08-11 | $4,02 | -%3,13 | $4,16 | $4,20 | $4,01 | 16,09M |
| 2026-08-10 | $4,15 | -%11,70 | $4,50 | $4,53 | $4,01 | 28,15M |
| 2026-08-07 | $4,70 | +%2,17 | $4,61 | $4,73 | $4,58 | 5,18M |
| 2026-08-06 | $4,60 | -%1,29 | $4,69 | $4,71 | $4,59 | 3,84M |
| 2026-08-05 | $4,66 | +%0,22 | $4,65 | $4,67 | $4,59 | 2,82M |
| 2026-08-04 | $4,65 | +%1,31 | $4,57 | $4,67 | $4,54 | 5,47M |
| 2026-08-03 | $4,59 | -%0,86 | $4,63 | $4,64 | $4,56 | 5,47M |
| 2026-07-31 | $4,63 | -%1,28 | $4,67 | $4,70 | $4,57 | 5,35M |
| 2026-07-30 | $4,69 | -%1,26 | $4,75 | $4,78 | $4,67 | 6,29M |
| 2026-07-29 | $4,75 | -%1,66 | $4,82 | $4,84 | $4,72 | 3,97M |
| 2026-07-28 | $4,83 | +%0,84 | $4,83 | $4,86 | $4,77 | 3,94M |
| 2026-07-27 | $4,79 | -%1,03 | $4,81 | $4,93 | $4,79 | 5,55M |
| 2026-07-24 | $4,84 | +%0,83 | $4,81 | $4,88 | $4,81 | 4,41M |
| 2026-07-23 | $4,80 | -%0,21 | $4,81 | $4,88 | $4,77 | 3,48M |
| 2026-07-22 | $4,81 | -%1,23 | $4,88 | $4,93 | $4,80 | 4,21M |
| 2026-07-21 | $4,87 | +%2,53 | $4,76 | $4,88 | $4,76 | 5,46M |
| 2026-07-20 | $4,75 | %0,00 | $4,75 | $4,80 | $4,71 | 4,02M |
| 2026-07-17 | $4,75 | -%1,45 | $4,79 | $4,85 | $4,71 | 3,91M |
| 2026-07-16 | $4,82 | +%2,77 | $4,75 | $4,91 | $4,73 | 5,57M |
| 2026-07-15 | $4,69 | +%1,74 | $4,62 | $4,78 | $4,62 | 7,11M |
| 2026-07-14 | $4,61 | +%2,67 | $4,48 | $4,62 | $4,43 | 8,30M |
| 2026-07-13 | $4,49 | -%0,44 | $4,55 | $4,56 | $4,44 | 7,56M |
| 2026-07-10 | $4,51 | -%1,96 | $4,60 | $4,63 | $4,45 | 5,02M |
| 2026-07-09 | $4,60 | +%2,68 | $4,50 | $4,65 | $4,49 | 5,81M |
| 2026-07-08 | $4,48 | -%1,75 | $4,56 | $4,58 | $4,45 | 6,34M |
| 2026-07-07 | $4,56 | -%1,08 | $4,63 | $4,67 | $4,55 | 5,12M |
| 2026-07-06 | $4,61 | +%0,44 | $4,59 | $4,65 | $4,57 | 4,45M |
| 2026-07-02 | $4,59 | %0,00 | $4,66 | $4,69 | $4,58 | 4,06M |
| 2026-07-01 | $4,59 | -%0,65 | $4,66 | $4,68 | $4,55 | 6,62M |
| 2026-06-30 | $4,62 | %0,00 | $4,58 | $4,69 | $4,52 | 6,17M |
| 2026-06-29 | $4,62 | +%1,99 | $4,53 | $4,63 | $4,43 | 8,23M |
| 2026-06-26 | $4,53 | +%4,14 | $4,37 | $4,54 | $4,29 | 8,97M |
| 2026-06-25 | $4,35 | -%2,25 | $4,45 | $4,48 | $4,33 | 8,99M |
| 2026-06-24 | $4,45 | -%1,33 | $4,53 | $4,57 | $4,41 | 5,83M |
| 2026-06-23 | $4,51 | +%0,67 | $4,47 | $4,59 | $4,45 | 7,50M |
| 2026-06-22 | $4,48 | -%1,10 | $4,52 | $4,54 | $4,46 | 8,76M |
| 2026-06-18 | $4,53 | -%4,43 | $4,65 | $4,72 | $4,52 | 11,08M |
| 2026-06-17 | $4,74 | -%2,27 | $4,85 | $4,91 | $4,72 | 9,40M |
| 2026-06-16 | $4,85 | -%0,61 | $4,86 | $4,91 | $4,83 | 6,64M |
| 2026-06-15 | $4,88 | -%1,61 | $4,96 | $4,99 | $4,85 | 7,83M |
| 2026-06-12 | $4,96 | -%0,20 | $4,99 | $5,01 | $4,92 | 4,78M |
| 2026-06-11 | $4,97 | -%0,20 | $5,00 | $5,03 | $4,94 | 3,92M |
| 2026-06-10 | $4,98 | -%1,19 | $5,04 | $5,09 | $4,97 | 5,79M |
| 2026-06-09 | $5,04 | +%2,44 | $4,92 | $5,05 | $4,91 | 6,60M |
| 2026-06-08 | $4,92 | -%1,20 | $4,94 | $4,96 | $4,86 | 5,73M |
| 2026-06-05 | $4,98 | -%0,60 | $4,94 | $5,02 | $4,94 | 4,99M |
| 2026-06-04 | $5,01 | +%1,21 | $5,00 | $5,06 | $4,93 | 4,57M |
| 2026-06-03 | $4,95 | -%0,40 | $4,98 | $5,01 | $4,95 | 4,59M |
| 2026-06-02 | $4,97 | -%0,40 | $5,00 | $5,05 | $4,97 | 3,92M |
| 2026-06-01 | $4,99 | -%2,35 | $5,08 | $5,11 | $4,99 | 7,15M |
| 2026-05-29 | $5,11 | -%0,39 | $5,14 | $5,14 | $5,04 | 7,46M |
| 2026-05-28 | $5,13 | -%0,39 | $5,10 | $5,21 | $5,09 | 3,24M |
| 2026-05-27 | $5,15 | +%1,98 | $5,05 | $5,28 | $5,04 | 6,07M |
| 2026-05-26 | $5,05 | -%0,59 | $5,10 | $5,11 | $5,04 | 4,40M |