Medical Properties Trust ... (MPW)
NYSE: MPW
· Real-Time Price · USD
4.11
-0.04 (-0.96%)
At close: Aug 15, 2025, 10:01 AM
MPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.08 | 4.20 | 4.04 | 4.15 | 4.15 | 0.48% | 8,101,038 |
| Aug 13, 2025 | 3.99 | 4.13 | 3.98 | 4.13 | 4.13 | 3.77% | 8,995,500 |
| Aug 12, 2025 | 4.05 | 4.09 | 3.95 | 3.98 | 3.98 | -1.24% | 11,215,878 |
| Aug 11, 2025 | 4.10 | 4.13 | 4.00 | 4.03 | 4.03 | -1.23% | 8,369,919 |
| Aug 8, 2025 | 4.17 | 4.20 | 4.05 | 4.08 | 4.08 | -1.92% | 6,054,000 |
| Aug 7, 2025 | 4.20 | 4.25 | 4.14 | 4.16 | 4.16 | 0.00% | 6,525,000 |
| Aug 6, 2025 | 4.20 | 4.25 | 4.09 | 4.16 | 4.16 | -0.48% | 8,472,700 |
| Aug 5, 2025 | 4.06 | 4.20 | 4.04 | 4.18 | 4.18 | 3.47% | 9,999,149 |
| Aug 4, 2025 | 4.09 | 4.10 | 4.02 | 4.04 | 4.04 | -0.49% | 7,689,928 |
| Aug 1, 2025 | 4.13 | 4.15 | 4.01 | 4.06 | 4.06 | -1.46% | 9,254,305 |
| Jul 31, 2025 | 4.22 | 4.44 | 4.08 | 4.12 | 4.12 | -0.24% | 17,437,500 |
| Jul 30, 2025 | 4.22 | 4.28 | 4.12 | 4.13 | 4.13 | -2.13% | 7,999,600 |
| Jul 29, 2025 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | -0.94% | 6,154,780 |
| Jul 28, 2025 | 4.30 | 4.39 | 4.25 | 4.26 | 4.26 | -1.39% | 5,920,600 |
| Jul 25, 2025 | 4.29 | 4.33 | 4.26 | 4.32 | 4.32 | 0.47% | 6,398,044 |
| Jul 24, 2025 | 4.27 | 4.40 | 4.24 | 4.30 | 4.30 | -0.69% | 7,262,806 |
| Jul 23, 2025 | 4.45 | 4.46 | 4.29 | 4.33 | 4.33 | -1.37% | 10,851,900 |
| Jul 22, 2025 | 4.02 | 4.64 | 4.02 | 4.39 | 4.39 | 8.93% | 29,775,300 |
| Jul 21, 2025 | 4.11 | 4.12 | 3.99 | 4.03 | 4.03 | -1.23% | 9,176,900 |
| Jul 18, 2025 | 4.15 | 4.22 | 4.07 | 4.08 | 4.08 | -1.21% | 9,691,800 |