Medical Properties Trust ... (MPW)
NYSE: MPW
· Real-Time Price · USD
4.62
0.03 (0.54%)
At close: Sep 10, 2025, 3:59 PM
4.56
-1.19%
Pre-market: Sep 11, 2025, 04:24 AM EDT
MPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.58 | 4.66 | 4.56 | 4.61 | 4.61 | 0.22% | 6,754,278 |
| Sep 9, 2025 | 4.59 | 4.60 | 4.51 | 4.60 | 4.60 | 0.44% | 6,838,600 |
| Sep 8, 2025 | 4.55 | 4.61 | 4.52 | 4.58 | 4.58 | -0.65% | 9,067,100 |
| Sep 5, 2025 | 4.49 | 4.62 | 4.47 | 4.61 | 4.61 | 3.60% | 9,834,707 |
| Sep 4, 2025 | 4.42 | 4.45 | 4.37 | 4.45 | 4.45 | 0.68% | 6,626,800 |
| Sep 3, 2025 | 4.38 | 4.46 | 4.37 | 4.42 | 4.42 | 0.23% | 5,864,408 |
| Sep 2, 2025 | 4.45 | 4.48 | 4.34 | 4.41 | 4.41 | -2.00% | 8,872,100 |
| Aug 29, 2025 | 4.39 | 4.51 | 4.37 | 4.50 | 4.50 | 2.27% | 6,462,400 |
| Aug 28, 2025 | 4.43 | 4.43 | 4.32 | 4.40 | 4.40 | -0.45% | 5,072,643 |
| Aug 27, 2025 | 4.30 | 4.44 | 4.30 | 4.42 | 4.42 | 2.31% | 6,997,929 |
| Aug 26, 2025 | 4.38 | 4.39 | 4.31 | 4.32 | 4.32 | -1.37% | 6,875,140 |
| Aug 25, 2025 | 4.31 | 4.41 | 4.28 | 4.38 | 4.38 | 1.62% | 5,802,600 |
| Aug 22, 2025 | 4.35 | 4.48 | 4.30 | 4.31 | 4.31 | -0.46% | 9,084,600 |
| Aug 21, 2025 | 4.28 | 4.35 | 4.26 | 4.33 | 4.33 | 0.00% | 6,537,600 |
| Aug 20, 2025 | 4.24 | 4.43 | 4.23 | 4.33 | 4.33 | 2.12% | 11,608,200 |
| Aug 19, 2025 | 4.17 | 4.25 | 4.15 | 4.24 | 4.24 | 2.42% | 8,097,900 |
| Aug 18, 2025 | 4.05 | 4.17 | 4.02 | 4.14 | 4.14 | 2.22% | 7,436,717 |
| Aug 15, 2025 | 4.16 | 4.17 | 4.01 | 4.05 | 4.05 | -2.41% | 11,035,000 |
| Aug 14, 2025 | 4.08 | 4.20 | 4.04 | 4.15 | 4.15 | 0.48% | 8,112,905 |
| Aug 13, 2025 | 3.99 | 4.13 | 3.98 | 4.13 | 4.13 | 3.77% | 8,995,500 |