Medical Properties Trust ... (MPW)
4.18
0.15 (3.72%)
At close: Jan 15, 2025, 10:17 AM
MPW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.94 | 4.13 | 3.92 | 4.03 | 0.12 | 3.07% | 16,048,236 |
| Jan 13, 2025 | 3.71 | 3.94 | 3.51 | 3.91 | 0.08 | 2.09% | 21,130,400 |
| Jan 10, 2025 | 3.86 | 3.86 | 3.70 | 3.83 | -0.08 | -2.05% | 27,853,800 |
| Jan 8, 2025 | 3.89 | 4.04 | 3.68 | 3.91 | -0.01 | -0.26% | 16,127,600 |
| Jan 7, 2025 | 4.02 | 4.11 | 3.87 | 3.92 | -0.07 | -1.75% | 8,296,200 |
| Jan 6, 2025 | 4.17 | 4.27 | 3.97 | 3.99 | -0.16 | -3.86% | 11,927,700 |
| Jan 3, 2025 | 4.05 | 4.19 | 3.99 | 4.15 | 0.13 | 3.23% | 9,154,362 |
| Jan 2, 2025 | 3.97 | 4.07 | 3.93 | 4.02 | 0.07 | 1.77% | 13,579,248 |
| Dec 31, 2024 | 3.73 | 4.00 | 3.72 | 3.95 | 0.23 | 6.18% | 18,792,545 |
| Dec 30, 2024 | 3.66 | 3.74 | 3.63 | 3.72 | -0.01 | -0.27% | 14,558,000 |
| Dec 27, 2024 | 3.71 | 3.78 | 3.69 | 3.73 | -0.03 | -0.80% | 9,789,000 |
| Dec 26, 2024 | 3.73 | 3.76 | 3.66 | 3.76 | -0.01 | -0.27% | 11,079,836 |
| Dec 24, 2024 | 3.80 | 3.80 | 3.71 | 3.77 | -0.06 | -1.57% | 6,111,821 |
| Dec 23, 2024 | 3.84 | 3.90 | 3.72 | 3.83 | -0.03 | -0.78% | 13,386,200 |
| Dec 20, 2024 | 3.73 | 3.89 | 3.72 | 3.86 | 0.10 | 2.66% | 22,936,000 |
| Dec 19, 2024 | 3.95 | 3.98 | 3.76 | 3.76 | -0.16 | -4.08% | 18,522,600 |
| Dec 18, 2024 | 3.94 | 4.15 | 3.91 | 3.92 | -0.05 | -1.26% | 20,321,930 |
| Dec 17, 2024 | 3.87 | 3.99 | 3.81 | 3.97 | 0.07 | 1.79% | 14,055,909 |
| Dec 16, 2024 | 3.95 | 3.96 | 3.87 | 3.90 | -0.08 | -2.01% | 15,336,500 |
| Dec 13, 2024 | 3.97 | 4.01 | 3.83 | 3.98 | -0.06 | -1.49% | 11,984,700 |
| Dec 12, 2024 | 4.05 | 4.09 | 3.96 | 4.04 | -0.07 | -1.70% | 11,937,200 |
| Dec 11, 2024 | 4.12 | 4.20 | 4.08 | 4.11 | 0.01 | 0.24% | 14,499,418 |
| Dec 10, 2024 | 4.17 | 4.21 | 4.09 | 4.10 | -0.08 | -1.91% | 9,976,500 |
| Dec 9, 2024 | 4.17 | 4.24 | 4.13 | 4.18 | 0.04 | 0.97% | 11,828,200 |
| Dec 6, 2024 | 4.19 | 4.24 | 4.03 | 4.14 | 0.00 | 0.00% | 11,359,300 |
| Dec 5, 2024 | 4.21 | 4.23 | 4.13 | 4.14 | -0.06 | -1.43% | 8,962,418 |
| Dec 4, 2024 | 4.26 | 4.29 | 4.20 | 4.20 | -0.04 | -0.94% | 8,018,000 |
| Dec 3, 2024 | 4.25 | 4.30 | 4.22 | 4.24 | -0.04 | -0.93% | 8,938,000 |
| Dec 2, 2024 | 4.35 | 4.35 | 4.20 | 4.28 | -0.11 | -2.51% | 13,772,800 |
| Nov 29, 2024 | 4.30 | 4.41 | 4.28 | 4.39 | 0.06 | 1.39% | 7,338,000 |
| Nov 27, 2024 | 4.31 | 4.36 | 4.22 | 4.33 | 0.07 | 1.64% | 9,099,903 |
| Nov 26, 2024 | 4.48 | 4.48 | 4.21 | 4.26 | -0.22 | -4.91% | 15,392,075 |
| Nov 25, 2024 | 4.35 | 4.61 | 4.35 | 4.48 | 0.17 | 3.94% | 16,225,614 |
| Nov 22, 2024 | 4.25 | 4.38 | 4.23 | 4.31 | 0.07 | 1.65% | 9,841,341 |
| Nov 21, 2024 | 4.25 | 4.36 | 4.19 | 4.24 | -0.02 | -0.47% | 10,895,336 |
| Nov 20, 2024 | 4.28 | 4.31 | 4.12 | 4.26 | -0.07 | -1.62% | 11,414,220 |
| Nov 19, 2024 | 4.21 | 4.37 | 4.18 | 4.33 | 0.12 | 2.85% | 10,739,016 |
| Nov 18, 2024 | 4.27 | 4.29 | 4.19 | 4.21 | -0.10 | -2.32% | 9,417,900 |
| Nov 15, 2024 | 4.29 | 4.38 | 4.27 | 4.31 | 0.03 | 0.70% | 6,835,844 |
| Nov 14, 2024 | 4.42 | 4.42 | 4.28 | 4.28 | -0.12 | -2.73% | 10,570,600 |
| Nov 13, 2024 | 4.35 | 4.47 | 4.32 | 4.40 | 0.05 | 1.15% | 10,952,800 |
| Nov 12, 2024 | 4.50 | 4.50 | 4.31 | 4.35 | -0.18 | -3.97% | 12,531,622 |
| Nov 11, 2024 | 4.95 | 4.95 | 4.51 | 4.53 | -0.38 | -7.74% | 14,799,400 |
| Nov 8, 2024 | 4.65 | 4.99 | 4.61 | 4.91 | 0.37 | 8.15% | 20,593,513 |
| Nov 7, 2024 | 4.38 | 4.65 | 4.17 | 4.54 | -0.05 | -1.09% | 28,738,100 |
| Nov 6, 2024 | 4.58 | 4.68 | 4.44 | 4.59 | 0.03 | 0.66% | 12,197,006 |
| Nov 5, 2024 | 4.60 | 4.62 | 4.46 | 4.56 | -0.07 | -1.51% | 7,833,700 |
| Nov 4, 2024 | 4.51 | 4.65 | 4.48 | 4.63 | 0.12 | 2.66% | 7,157,000 |
| Nov 1, 2024 | 4.66 | 4.68 | 4.50 | 4.51 | -0.12 | -2.59% | 9,569,847 |
| Oct 31, 2024 | 4.71 | 4.76 | 4.60 | 4.63 | -0.08 | -1.70% | 7,413,920 |