Medical Properties Trust Inc (MPW) Historical Stock Data
4.51 ↓0.05 (-1.10%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MPW is up 0.12% a day on average. There have been 13 days where Medical Properties Trust Inc closed green and 17 days where MPW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.60 | 4.51 | ↓$0.09 (-1.96%) | 4.51 | 4.72 | 9.02M |
| 2024-04-25 | 4.54 | 4.56 | ↑$0.02 (0.44%) | 4.38 | 4.59 | 8.25M |
| 2024-04-24 | 4.62 | 4.57 | ↓$0.05 (-1.08%) | 4.55 | 4.69 | 14.27M |
| 2024-04-23 | 4.53 | 4.64 | ↑$0.11 (2.43%) | 4.49 | 4.77 | 11.40M |
| 2024-04-22 | 4.43 | 4.52 | ↑$0.09 (2.03%) | 4.38 | 4.55 | 10.34M |
| 2024-04-19 | 4.79 | 4.42 | ↓$0.37 (-7.72%) | 4.42 | 4.84 | 21.54M |
| 2024-04-18 | 4.78 | 4.99 | ↑$0.21 (4.39%) | 4.69 | 5.01 | 15.87M |
| 2024-04-17 | 4.70 | 4.77 | ↑$0.07 (1.49%) | 4.65 | 4.86 | 12.10M |
| 2024-04-16 | 4.64 | 4.62 | ↓$0.02 (-0.43%) | 4.59 | 4.80 | 13.26M |
| 2024-04-15 | 4.83 | 4.74 | ↓$0.09 (-1.86%) | 4.57 | 5.31 | 56.51M |
| 2024-04-12 | 4.07 | 3.99 | ↓$0.08 (-1.97%) | 3.94 | 4.14 | 14.65M |
| 2024-04-11 | 4.12 | 4.09 | ↓$0.03 (-0.73%) | 3.97 | 4.15 | 10.26M |
| 2024-04-10 | 4.06 | 4.11 | ↑$0.05 (1.23%) | 3.94 | 4.14 | 19.01M |
| 2024-04-09 | 4.10 | 4.28 | ↑$0.18 (4.39%) | 4.09 | 4.29 | 10.06M |
| 2024-04-08 | 4.10 | 4.09 | ↓$0.01 (-0.24%) | 4.04 | 4.15 | 8.33M |
| 2024-04-05 | 4.15 | 4.05 | ↓$0.10 (-2.41%) | 4.04 | 4.18 | 18.20M |
| 2024-04-04 | 4.30 | 4.23 | ↓$0.07 (-1.63%) | 4.23 | 4.44 | 10.72M |
| 2024-04-03 | 4.27 | 4.25 | ↓$0.02 (-0.47%) | 4.16 | 4.30 | 9.80M |
| 2024-04-02 | 4.43 | 4.31 | ↓$0.12 (-2.71%) | 4.28 | 4.47 | 14.42M |
| 2024-04-01 | 4.70 | 4.51 | ↓$0.19 (-4.04%) | 4.45 | 4.72 | 14.85M |
| 2024-03-28 | 4.66 | 4.70 | ↑$0.04 (0.86%) | 4.62 | 4.83 | 24.13M |
| 2024-03-27 | 4.10 | 4.72 | ↑$0.62 (15.12%) | 4.01 | 4.79 | 41.91M |
| 2024-03-26 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.93 | 4.08 | 9.81M |
| 2024-03-25 | 4.10 | 3.96 | ↓$0.14 (-3.41%) | 3.96 | 4.21 | 10.66M |
| 2024-03-22 | 4.25 | 4.10 | ↓$0.15 (-3.53%) | 4.07 | 4.33 | 12.48M |
| 2024-03-21 | 4.29 | 4.26 | ↓$0.03 (-0.70%) | 4.17 | 4.40 | 11.78M |
| 2024-03-20 | 4.36 | 4.25 | ↓$0.11 (-2.52%) | 4.20 | 4.43 | 14.88M |
| 2024-03-19 | 4.26 | 4.40 | ↑$0.14 (3.29%) | 4.23 | 4.46 | 9.52M |
| 2024-03-18 | 4.28 | 4.30 | ↑$0.02 (0.47%) | 4.27 | 4.38 | 14.11M |
| 2024-03-15 | 4.20 | 4.40 | ↑$0.20 (4.76%) | 4.13 | 4.44 | 121.13M |
Create an account or log in to view more rows.
$MPW tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MPW adding next Friday
$MPW green monday
$MPW Holding.
$MPW Silly Bears tricks are for kids
$MPW TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MPW f this stock
$MPW omg this is bullshit
$MPW has just been halted from trading.
$MPW HODL!!!