Medical Properties Trust Inc (MPW) Historical Stock Data

4.70 ↓0.02 (-0.42%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MPW is up 0.79% a day on average. There have been 18 days where Medical Properties Trust Inc closed green and 12 days where MPW closed red.

DateOpenCloseChangeLowHighVolume
2024-03-284.664.70↑$0.04 (0.86%)4.624.8324.13M
2024-03-274.104.72↑$0.62 (15.12%)4.014.7941.91M
2024-03-263.983.98↑$0.00 (0.00%)3.934.089.81M
2024-03-254.103.96↓$0.14 (-3.41%)3.964.2110.66M
2024-03-224.254.10↓$0.15 (-3.53%)4.074.3312.48M
2024-03-214.294.26↓$0.03 (-0.70%)4.174.4011.78M
2024-03-204.364.25↓$0.11 (-2.52%)4.204.4314.88M
2024-03-194.264.40↑$0.14 (3.29%)4.234.469.52M
2024-03-184.284.30↑$0.02 (0.47%)4.274.3814.11M
2024-03-154.204.40↑$0.20 (4.76%)4.134.44121.13M
2024-03-144.424.20↓$0.22 (-4.98%)4.164.4414.45M
2024-03-134.254.42↑$0.17 (4.00%)4.224.5112.75M
2024-03-124.194.26↑$0.07 (1.67%)4.174.3212.68M
2024-03-114.204.19↓$0.01 (-0.24%)4.154.3218.94M
2024-03-084.524.18↓$0.34 (-7.52%)4.174.5717.18M
2024-03-074.574.44↓$0.13 (-2.84%)4.404.6915.60M
2024-03-064.534.50↓$0.03 (-0.66%)4.474.6916.39M
2024-03-054.344.43↑$0.09 (2.07%)4.264.5015.34M
2024-03-044.374.39↑$0.02 (0.46%)4.244.4921.32M
2024-03-014.304.38↑$0.08 (1.86%)4.234.5632.30M
2024-02-294.254.21↓$0.04 (-0.94%)4.164.3620.42M
2024-02-284.124.17↑$0.05 (1.21%)4.074.2415.93M
2024-02-273.914.17↑$0.26 (6.65%)3.914.2529.62M
2024-02-263.813.84↑$0.03 (0.79%)3.763.9815.28M
2024-02-233.693.84↑$0.15 (4.07%)3.603.8714.33M
2024-02-223.803.69↓$0.11 (-2.89%)3.673.8115.70M
2024-02-213.503.80↑$0.30 (8.57%)3.453.9429.39M
2024-02-203.573.60↑$0.03 (0.84%)3.513.6920.81M
2024-02-163.783.56↓$0.22 (-5.82%)3.563.9029.46M
2024-02-153.753.86↑$0.11 (2.93%)3.733.9614.84M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$MPW TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
delaina

$MPW omg this is bullshit

0 Like Report