XNYS
Datos históricos de Medical Properties Trust, Inc.
Medical Properties Trust, Inc. · MPT
$3.16
▲ +0.02 (+0.51%)
Última operación · 10/10/2026, 17:29:00 UTC
- Variación en el periodo
- −38.91%
- Máximo
- US$6.47
- 19 de febrero de 2026
- Mínimo
- US$3.08
- 9 de octubre de 2026
- Volumen medio diario
- 7.2 M
Del 2 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.20 | 3.21 | 3.08 | 3.14 | −1.57% | 11.36 M |
| 8 oct 2026 | 3.24 | 3.25 | 3.10 | 3.19 | −1.24% | 18.94 M |
| 7 oct 2026 | 3.31 | 3.33 | 3.20 | 3.23 | −2.12% | 14.39 M |
| 6 oct 2026 | 3.31 | 3.34 | 3.24 | 3.30 | −0.30% | 11.71 M |
| 5 oct 2026 | 3.24 | 3.35 | 3.21 | 3.31 | +1.22% | 12.54 M |
| 2 oct 2026 | 3.40 | 3.44 | 3.25 | 3.27 | −2.97% | 13.82 M |
| 1 oct 2026 | 3.46 | 3.46 | 3.33 | 3.37 | −2.60% | 12.56 M |
| 30 sep 2026 | 3.55 | 3.56 | 3.45 | 3.46 | −1.42% | 10.3 M |
| 29 sep 2026 | 3.50 | 3.60 | 3.49 | 3.51 | +0.29% | 11.59 M |
| 28 sep 2026 | 3.55 | 3.59 | 3.49 | 3.50 | −1.96% | 8.76 M |
| 25 sep 2026 | 3.57 | 3.62 | 3.54 | 3.57 | −0.83% | 6.8 M |
| 24 sep 2026 | 3.60 | 3.64 | 3.56 | 3.60 | +0.28% | 8.96 M |
| 23 sep 2026 | 3.62 | 3.63 | 3.54 | 3.59 | −1.37% | 8.68 M |
| 22 sep 2026 | 3.66 | 3.67 | 3.56 | 3.64 | −0.27% | 9.31 M |
| 21 sep 2026 | 3.45 | 3.68 | 3.44 | 3.65 | +7.35% | 14.18 M |
| 18 sep 2026 | 3.62 | 3.62 | 3.36 | 3.40 | −5.56% | 20.81 M |
| 17 sep 2026 | 3.58 | 3.70 | 3.55 | 3.60 | +6.19% | 21.76 M |
| 16 sep 2026 | 3.55 | 3.58 | 3.39 | 3.39 | −4.24% | 15.06 M |
| 15 sep 2026 | 3.60 | 3.61 | 3.51 | 3.54 | −1.12% | 8.37 M |
| 14 sep 2026 | 3.59 | 3.64 | 3.56 | 3.58 | −1.65% | 11.41 M |
| 11 sep 2026 | 3.69 | 3.75 | 3.64 | 3.64 | −0.82% | 12.02 M |
| 10 sep 2026 | 3.78 | 3.81 | 3.66 | 3.67 | −5.90% | 10.7 M |
| 9 sep 2026 | 3.99 | 3.99 | 3.86 | 3.90 | −2.26% | 10.33 M |
| 8 sep 2026 | 4.00 | 4.01 | 3.95 | 3.99 | −0.50% | 10.38 M |
| 4 sep 2026 | 4.04 | 4.08 | 3.96 | 4.01 | −0.74% | 7.25 M |
| 3 sep 2026 | 4.10 | 4.10 | 3.99 | 4.04 | −0.49% | 8.87 M |
| 2 sep 2026 | 4.08 | 4.14 | 4.02 | 4.06 | +0.74% | 5.95 M |
| 1 sep 2026 | 3.93 | 4.09 | 3.89 | 4.03 | +1.51% | 10.75 M |
| 31 ago 2026 | 4.09 | 4.10 | 3.94 | 3.97 | −2.93% | 12.21 M |
| 28 ago 2026 | 4.05 | 4.13 | 4.04 | 4.09 | +1.49% | 5.45 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.