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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 12.54 | 13.06 | ↑$0.52 (4.15%) | 12.36 | 13.10 | 15.20M |
| 2023-01-26 | 12.39 | 12.58 | ↑$0.19 (1.53%) | 12.00 | 12.76 | 27.66M |
| 2023-01-25 | 13.04 | 12.39 | ↓$0.65 (-4.98%) | 12.33 | 13.05 | 25.43M |
| 2023-01-24 | 13.64 | 13.22 | ↓$0.42 (-3.08%) | 13.19 | 14.00 | 14.14M |
| 2023-01-23 | 13.64 | 13.78 | ↑$0.14 (1.03%) | 13.61 | 13.90 | 9.07M |
| 2023-01-20 | 13.39 | 13.72 | ↑$0.33 (2.46%) | 13.20 | 13.74 | 9.71M |
| 2023-01-19 | 13.35 | 13.34 | ↓$0.01 (-0.07%) | 13.17 | 13.45 | 7.26M |
| 2023-01-18 | 13.62 | 13.49 | ↓$0.13 (-0.95%) | 13.43 | 13.77 | 10.39M |
| 2023-01-17 | 13.05 | 13.59 | ↑$0.54 (4.14%) | 13.02 | 13.71 | 15.79M |
| 2023-01-13 | 12.81 | 12.83 | ↑$0.02 (0.16%) | 12.76 | 13.03 | 6.62M |
| 2023-01-12 | 13.07 | 13.00 | ↓$0.07 (-0.54%) | 12.70 | 13.12 | 10.36M |
| 2023-01-11 | 12.57 | 12.92 | ↑$0.35 (2.78%) | 12.57 | 13.00 | 10.14M |
| 2023-01-10 | 12.39 | 12.49 | ↑$0.10 (0.81%) | 12.18 | 12.50 | 8.02M |
| 2023-01-09 | 12.46 | 12.38 | ↓$0.08 (-0.64%) | 12.20 | 12.59 | 9.19M |
| 2023-01-06 | 12.02 | 12.36 | ↑$0.34 (2.83%) | 11.98 | 12.43 | 8.65M |
| 2023-01-05 | 11.95 | 11.99 | ↑$0.04 (0.33%) | 11.71 | 12.05 | 9.75M |
| 2023-01-04 | 11.60 | 12.09 | ↑$0.49 (4.22%) | 11.57 | 12.22 | 15.46M |
| 2023-01-03 | 11.45 | 11.53 | ↑$0.08 (0.70%) | 11.19 | 11.62 | 12.59M |
| 2022-12-30 | 11.15 | 11.14 | ↓$0.01 (-0.09%) | 11.01 | 11.27 | 7.77M |
| 2022-12-29 | 11.13 | 11.23 | ↑$0.10 (0.90%) | 11.01 | 11.31 | 9.25M |
| 2022-12-28 | 11.34 | 11.04 | ↓$0.30 (-2.65%) | 10.91 | 11.39 | 13.72M |
| 2022-12-27 | 11.14 | 11.32 | ↑$0.18 (1.62%) | 10.95 | 11.32 | 10M |
| 2022-12-23 | 11.63 | 11.15 | ↓$0.48 (-4.13%) | 10.93 | 11.75 | 21.14M |
| 2022-12-22 | 10.69 | 11.71 | ↑$1.02 (9.54%) | 10.21 | 12.02 | 45.92M |
| 2022-12-21 | 10.85 | 10.75 | ↓$0.10 (-0.92%) | 10.75 | 11.04 | 13.23M |
| 2022-12-20 | 10.79 | 10.88 | ↑$0.09 (0.83%) | 10.73 | 11.16 | 16.14M |
| 2022-12-19 | 11.43 | 10.93 | ↓$0.50 (-4.37%) | 10.85 | 11.45 | 17.19M |
| 2022-12-16 | 11.46 | 11.39 | ↓$0.07 (-0.61%) | 11.30 | 11.62 | 19.39M |
| 2022-12-15 | 11.80 | 11.62 | ↓$0.18 (-1.53%) | 11.28 | 11.87 | 20M |
| 2022-12-14 | 12.06 | 11.86 | ↓$0.20 (-1.66%) | 11.77 | 12.13 | 12.18M |
Create an account or log in to view more rows.
$MPW what’s gonna happen now
$MPW shaking weak hands that’s all
$MPW soon
$MPW bull flag
breakout!
$MPW when's the offering?
$MPW power hour will be fucking crazy
$MPW we need those buyers and volume.
$MPW Many many bears
$MPW hopefully next week...
$MPW holding and buying these dips is so easy.