Medical Properties Trust Inc (MPW) Historical Stock Data
5.04 ↓0.16 (-3.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPW is down -0.46% a day on average. There have been 15 days where Medical Properties Trust Inc closed green and 15 days where MPW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.26 | 5.04 | ↓$0.22 (-4.18%) | 5.01 | 5.26 | 9.80M |
| 2025-05-12 | 5.33 | 5.20 | ↓$0.13 (-2.35%) | 5.14 | 5.36 | 7.13M |
| 2025-05-09 | 5.20 | 5.24 | ↑$0.04 (0.77%) | 5.15 | 5.28 | 7.35M |
| 2025-05-08 | 5.13 | 5.19 | ↑$0.06 (1.17%) | 5.05 | 5.27 | 8.76M |
| 2025-05-07 | 5.08 | 5.05 | ↓$0.03 (-0.59%) | 5.00 | 5.13 | 8.29M |
| 2025-05-06 | 5.10 | 5.08 | ↓$0.02 (-0.39%) | 5.05 | 5.20 | 7.36M |
| 2025-05-05 | 5.22 | 5.15 | ↓$0.07 (-1.34%) | 5.15 | 5.27 | 7.22M |
| 2025-05-02 | 5.18 | 5.24 | ↑$0.06 (1.16%) | 5.10 | 5.36 | 9.55M |
| 2025-05-01 | 5.57 | 5.14 | ↓$0.43 (-7.72%) | 5.14 | 5.85 | 18.25M |
| 2025-04-30 | 5.41 | 5.52 | ↑$0.11 (2.03%) | 5.33 | 5.53 | 14.16M |
| 2025-04-29 | 5.48 | 5.49 | ↑$0.01 (0.18%) | 5.45 | 5.53 | 7.89M |
| 2025-04-28 | 5.44 | 5.50 | ↑$0.06 (1.10%) | 5.43 | 5.55 | 7.09M |
| 2025-04-25 | 5.49 | 5.42 | ↓$0.07 (-1.28%) | 5.40 | 5.49 | 5.26M |
| 2025-04-24 | 5.38 | 5.46 | ↑$0.08 (1.49%) | 5.34 | 5.56 | 7.20M |
| 2025-04-23 | 5.27 | 5.33 | ↑$0.06 (1.14%) | 5.26 | 5.45 | 8M |
| 2025-04-22 | 5.22 | 5.20 | ↓$0.02 (-0.38%) | 5.17 | 5.28 | 8.55M |
| 2025-04-21 | 5.42 | 5.21 | ↓$0.21 (-3.87%) | 5.18 | 5.44 | 7.47M |
| 2025-04-17 | 5.41 | 5.45 | ↑$0.04 (0.74%) | 5.39 | 5.54 | 8.78M |
| 2025-04-16 | 5.43 | 5.39 | ↓$0.04 (-0.74%) | 5.34 | 5.49 | 6.59M |
| 2025-04-15 | 5.36 | 5.44 | ↑$0.08 (1.49%) | 5.36 | 5.51 | 9.34M |
| 2025-04-14 | 5.38 | 5.36 | ↓$0.02 (-0.37%) | 5.32 | 5.45 | 9.13M |
| 2025-04-11 | 5.15 | 5.28 | ↑$0.13 (2.52%) | 5.05 | 5.33 | 9.02M |
| 2025-04-10 | 5.36 | 5.17 | ↓$0.19 (-3.54%) | 5.09 | 5.39 | 12.48M |
| 2025-04-09 | 4.86 | 5.36 | ↑$0.50 (10.29%) | 4.71 | 5.44 | 22.25M |
| 2025-04-08 | 5.34 | 5.01 | ↓$0.33 (-6.09%) | 4.91 | 5.42 | 11.25M |
| 2025-04-07 | 5.03 | 5.18 | ↑$0.15 (2.98%) | 4.69 | 5.29 | 17.54M |
| 2025-04-04 | 5.55 | 5.24 | ↓$0.31 (-5.59%) | 5.05 | 5.58 | 21.48M |
| 2025-04-03 | 5.78 | 5.78 | ↑$0.00 (0.00%) | 5.72 | 5.90 | 13.02M |
| 2025-04-02 | 5.88 | 5.91 | ↑$0.03 (0.51%) | 5.82 | 5.97 | 5.01M |
| 2025-04-01 | 6.08 | 5.91 | ↓$0.17 (-2.80%) | 5.82 | 6.09 | 10.61M |
Create an account or log in to view more rows.
$MPW slap the ask.
$MPW bounce back baby
$MPW we back boys
$MPW Buying again tomorrow.
$MPW soon
$MPW tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MPW adding next Friday
$MPW green monday
$MPW Holding.
$MPW Silly Bears tricks are for kids