Medical Properties Trust Inc (MPW) Historical Stock Data

12.76 ↓0.31 (-2.34%)
As of January 30, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, MPW is up 0.39% a day on average. There have been 16 days where Medical Properties Trust Inc closed green and 14 days where MPW closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2712.5413.06↑$0.52 (4.15%)12.3613.1015.20M
2023-01-2612.3912.58↑$0.19 (1.53%)12.0012.7627.66M
2023-01-2513.0412.39↓$0.65 (-4.98%)12.3313.0525.43M
2023-01-2413.6413.22↓$0.42 (-3.08%)13.1914.0014.14M
2023-01-2313.6413.78↑$0.14 (1.03%)13.6113.909.07M
2023-01-2013.3913.72↑$0.33 (2.46%)13.2013.749.71M
2023-01-1913.3513.34↓$0.01 (-0.07%)13.1713.457.26M
2023-01-1813.6213.49↓$0.13 (-0.95%)13.4313.7710.39M
2023-01-1713.0513.59↑$0.54 (4.14%)13.0213.7115.79M
2023-01-1312.8112.83↑$0.02 (0.16%)12.7613.036.62M
2023-01-1213.0713.00↓$0.07 (-0.54%)12.7013.1210.36M
2023-01-1112.5712.92↑$0.35 (2.78%)12.5713.0010.14M
2023-01-1012.3912.49↑$0.10 (0.81%)12.1812.508.02M
2023-01-0912.4612.38↓$0.08 (-0.64%)12.2012.599.19M
2023-01-0612.0212.36↑$0.34 (2.83%)11.9812.438.65M
2023-01-0511.9511.99↑$0.04 (0.33%)11.7112.059.75M
2023-01-0411.6012.09↑$0.49 (4.22%)11.5712.2215.46M
2023-01-0311.4511.53↑$0.08 (0.70%)11.1911.6212.59M
2022-12-3011.1511.14↓$0.01 (-0.09%)11.0111.277.77M
2022-12-2911.1311.23↑$0.10 (0.90%)11.0111.319.25M
2022-12-2811.3411.04↓$0.30 (-2.65%)10.9111.3913.72M
2022-12-2711.1411.32↑$0.18 (1.62%)10.9511.3210M
2022-12-2311.6311.15↓$0.48 (-4.13%)10.9311.7521.14M
2022-12-2210.6911.71↑$1.02 (9.54%)10.2112.0245.92M
2022-12-2110.8510.75↓$0.10 (-0.92%)10.7511.0413.23M
2022-12-2010.7910.88↑$0.09 (0.83%)10.7311.1616.14M
2022-12-1911.4310.93↓$0.50 (-4.37%)10.8511.4517.19M
2022-12-1611.4611.39↓$0.07 (-0.61%)11.3011.6219.39M
2022-12-1511.8011.62↓$0.18 (-1.53%)11.2811.8720M
2022-12-1412.0611.86↓$0.20 (-1.66%)11.7712.1312.18M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$MPW power hour will be fucking crazy

0 Like Report
bredjohnson

$MPW we need those buyers and volume.

0 Like Report