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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.42 | 4.20 | ↓$0.22 (-4.98%) | 4.16 | 4.44 | 14.45M |
2024-03-13 | 4.25 | 4.42 | ↑$0.17 (4.00%) | 4.22 | 4.51 | 12.75M |
2024-03-12 | 4.19 | 4.26 | ↑$0.07 (1.67%) | 4.17 | 4.32 | 12.68M |
2024-03-11 | 4.20 | 4.19 | ↓$0.01 (-0.24%) | 4.15 | 4.32 | 18.94M |
2024-03-08 | 4.52 | 4.18 | ↓$0.34 (-7.52%) | 4.17 | 4.57 | 17.18M |
2024-03-07 | 4.57 | 4.44 | ↓$0.13 (-2.84%) | 4.40 | 4.69 | 15.60M |
2024-03-06 | 4.53 | 4.50 | ↓$0.03 (-0.66%) | 4.47 | 4.69 | 16.39M |
2024-03-05 | 4.34 | 4.43 | ↑$0.09 (2.07%) | 4.26 | 4.50 | 15.34M |
2024-03-04 | 4.37 | 4.39 | ↑$0.02 (0.46%) | 4.24 | 4.49 | 21.32M |
2024-03-01 | 4.30 | 4.38 | ↑$0.08 (1.86%) | 4.23 | 4.56 | 32.30M |
2024-02-29 | 4.25 | 4.21 | ↓$0.04 (-0.94%) | 4.16 | 4.36 | 20.42M |
2024-02-28 | 4.12 | 4.17 | ↑$0.05 (1.21%) | 4.07 | 4.24 | 15.93M |
2024-02-27 | 3.91 | 4.17 | ↑$0.26 (6.65%) | 3.91 | 4.25 | 29.62M |
2024-02-26 | 3.81 | 3.84 | ↑$0.03 (0.79%) | 3.76 | 3.98 | 15.28M |
2024-02-23 | 3.69 | 3.84 | ↑$0.15 (4.07%) | 3.60 | 3.87 | 14.33M |
2024-02-22 | 3.80 | 3.69 | ↓$0.11 (-2.89%) | 3.67 | 3.81 | 15.70M |
2024-02-21 | 3.50 | 3.80 | ↑$0.30 (8.57%) | 3.45 | 3.94 | 29.39M |
2024-02-20 | 3.57 | 3.60 | ↑$0.03 (0.84%) | 3.51 | 3.69 | 20.81M |
2024-02-16 | 3.78 | 3.56 | ↓$0.22 (-5.82%) | 3.56 | 3.90 | 29.46M |
2024-02-15 | 3.75 | 3.86 | ↑$0.11 (2.93%) | 3.73 | 3.96 | 14.84M |
Create an account or log in to view more rows.
$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!!!
$MPW still bullish
$MPW already bouncing back.