Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust, Inc. common stock (NY: MPW )

4.950 +0.110 (+2.27%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 4.860 4.953 4.840 4.950 6,390,748 +0.11(+2.27%)
Feb 13, 2025 4.740 4.960 4.720 4.840 7,273,064 +0.14(+2.98%)
Feb 12, 2025 4.690 4.780 4.658 4.700 4,690,102 -0.05(-1.05%)
Feb 11, 2025 4.790 4.800 4.710 4.750 5,601,562 -0.04(-0.84%)
Feb 10, 2025 4.850 4.850 4.730 4.790 6,530,651 +0.02(+0.42%)
Feb 07, 2025 4.820 4.870 4.760 4.770 6,701,207 -0.12(-2.45%)
Feb 06, 2025 4.800 4.920 4.760 4.890 15,654,009 +0.10(+2.09%)
Feb 05, 2025 4.800 4.850 4.720 4.790 9,584,450 +0.02(+0.42%)
Feb 04, 2025 4.780 4.900 4.770 4.770 11,152,959 -0.03(-0.63%)
Feb 03, 2025 4.610 4.830 4.570 4.800 17,248,390 +0.11(+2.35%)
Jan 31, 2025 4.780 4.840 4.590 4.690 16,622,873 -0.01(-0.21%)
Jan 30, 2025 4.450 4.930 4.420 4.700 25,895,720 +0.30(+6.82%)
Jan 29, 2025 4.650 4.830 4.250 4.400 24,027,184 -0.05(-1.12%)
Jan 28, 2025 4.610 4.630 4.440 4.450 9,539,766 -0.20(-4.30%)
Jan 27, 2025 4.620 4.890 4.600 4.650 12,558,437 -0.04(-0.85%)
Jan 24, 2025 4.570 4.760 4.550 4.690 17,651,200 +0.12(+2.63%)
Jan 23, 2025 4.340 4.590 4.250 4.570 13,801,369 +0.23(+5.30%)
Jan 22, 2025 4.320 4.380 4.270 4.340 8,794,587 +0.01(+0.23%)
Jan 21, 2025 4.150 4.410 4.130 4.330 17,214,580 +0.24(+5.87%)
Jan 17, 2025 4.000 4.120 3.930 4.090 13,585,095 +0.09(+2.25%)
Jan 16, 2025 4.120 4.128 3.960 4.000 8,283,384 -0.13(-3.15%)
Jan 15, 2025 4.100 4.230 4.100 4.130 9,498,974 +0.10(+2.48%)
Jan 14, 2025 3.940 4.130 3.920 4.030 16,056,353 +0.12(+3.07%)
Jan 13, 2025 3.710 3.940 3.510 3.910 21,122,728 +0.08(+2.09%)
Jan 10, 2025 3.860 3.860 3.700 3.830 27,853,808 -0.08(-2.05%)
Jan 08, 2025 3.890 4.040 3.680 3.910 16,127,598 -0.01(-0.26%)
Jan 07, 2025 4.020 4.110 3.865 3.920 8,290,822 -0.07(-1.75%)
Jan 06, 2025 4.170 4.270 3.970 3.990 11,918,900 -0.16(-3.86%)
Jan 03, 2025 4.050 4.190 3.990 4.150 9,154,368 +0.13(+3.23%)
Jan 02, 2025 3.970 4.066 3.930 4.020 13,560,549 +0.07(+1.77%)
Dec 31, 2024 3.950 0 +0.23(+6.18%)
Dec 30, 2024 3.660 3.740 3.625 3.720 14,544,209 -0.01(-0.27%)
Dec 27, 2024 3.710 3.780 3.685 3.730 9,788,986 -0.03(-0.80%)
Dec 26, 2024 3.730 3.760 3.660 3.760 11,074,784 -0.01(-0.27%)
Dec 24, 2024 3.800 3.800 3.710 3.770 6,111,829 -0.06(-1.57%)
Dec 23, 2024 3.840 3.900 3.720 3.830 13,383,754 -0.03(-0.78%)
Dec 20, 2024 3.730 3.890 3.720 3.860 22,936,010 +0.09(+2.52%)
Dec 19, 2024 3.950 3.975 3.760 3.765 15,056,023 -0.15(-3.95%)
Dec 18, 2024 3.940 4.150 3.910 3.920 20,309,342 -0.05(-1.26%)
Dec 17, 2024 3.870 3.990 3.810 3.970 14,053,339 +0.07(+1.79%)
Dec 16, 2024 3.950 3.960 3.870 3.900 15,323,891 -0.08(-2.01%)
Dec 13, 2024 3.970 4.010 3.830 3.980 11,984,688 -0.06(-1.49%)
Dec 12, 2024 4.050 4.090 3.960 4.040 11,936,464 +0.01(+0.25%)
Dec 11, 2024 4.040 4.113 4.001 4.030 14,783,560 +0.01(+0.24%)
Dec 10, 2024 4.089 4.128 4.010 4.020 10,144,493 -0.08(-1.91%)
Dec 09, 2024 4.089 4.157 4.049 4.099 12,060,050 +0.04(+0.97%)
Dec 06, 2024 4.108 4.157 3.952 4.059 11,584,777 +0.00(+0.00%)
Dec 05, 2024 4.128 4.148 4.050 4.059 9,139,863 -0.06(-1.43%)
Dec 04, 2024 4.177 4.202 4.118 4.118 8,169,877 -0.04(-0.94%)
Dec 03, 2024 4.167 4.216 4.138 4.157 9,113,183 -0.04(-0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.