Medical Properties Trust Inc (MPW) Historical Stock Data
3.86 ↑0.10 (2.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPW is down -0.44% a day on average. There have been 12 days where Medical Properties Trust Inc closed green and 18 days where MPW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.73 | 3.86 | ↑$0.13 (3.49%) | 3.72 | 3.89 | 22.93M |
| 2024-12-19 | 3.95 | 3.76 | ↓$0.19 (-4.81%) | 3.76 | 3.98 | 18.52M |
| 2024-12-18 | 3.94 | 3.92 | ↓$0.02 (-0.51%) | 3.91 | 4.15 | 20.31M |
| 2024-12-17 | 3.87 | 3.97 | ↑$0.10 (2.58%) | 3.81 | 3.99 | 14.06M |
| 2024-12-16 | 3.95 | 3.90 | ↓$0.05 (-1.27%) | 3.87 | 3.96 | 15.33M |
| 2024-12-13 | 3.97 | 3.98 | ↑$0.01 (0.25%) | 3.83 | 4.01 | 11.98M |
| 2024-12-12 | 4.05 | 4.04 | ↓$0.01 (-0.25%) | 3.96 | 4.09 | 11.94M |
| 2024-12-11 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 4.08 | 4.20 | 14.50M |
| 2024-12-10 | 4.17 | 4.10 | ↓$0.07 (-1.68%) | 4.09 | 4.21 | 9.95M |
| 2024-12-09 | 4.17 | 4.18 | ↑$0.01 (0.24%) | 4.13 | 4.24 | 11.83M |
| 2024-12-06 | 4.19 | 4.14 | ↓$0.05 (-1.19%) | 4.03 | 4.24 | 11.36M |
| 2024-12-05 | 4.21 | 4.14 | ↓$0.07 (-1.66%) | 4.13 | 4.23 | 8.96M |
| 2024-12-04 | 4.26 | 4.20 | ↓$0.06 (-1.41%) | 4.20 | 4.29 | 8.02M |
| 2024-12-03 | 4.25 | 4.24 | ↓$0.01 (-0.24%) | 4.22 | 4.30 | 8.94M |
| 2024-12-02 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.20 | 4.35 | 13.77M |
| 2024-11-29 | 4.30 | 4.39 | ↑$0.09 (2.09%) | 4.28 | 4.41 | 7.34M |
| 2024-11-27 | 4.31 | 4.33 | ↑$0.03 (0.58%) | 4.23 | 4.36 | 9.10M |
| 2024-11-26 | 4.48 | 4.26 | ↓$0.22 (-4.91%) | 4.21 | 4.48 | 15.39M |
| 2024-11-25 | 4.35 | 4.48 | ↑$0.13 (2.99%) | 4.35 | 4.61 | 16.23M |
| 2024-11-22 | 4.25 | 4.31 | ↑$0.06 (1.41%) | 4.23 | 4.38 | 9.84M |
| 2024-11-21 | 4.25 | 4.24 | ↓$0.01 (-0.24%) | 4.19 | 4.36 | 10.89M |
| 2024-11-20 | 4.28 | 4.26 | ↓$0.02 (-0.47%) | 4.12 | 4.31 | 11.41M |
| 2024-11-19 | 4.21 | 4.33 | ↑$0.12 (2.85%) | 4.18 | 4.37 | 10.74M |
| 2024-11-18 | 4.27 | 4.21 | ↓$0.06 (-1.41%) | 4.19 | 4.29 | 9.42M |
| 2024-11-15 | 4.29 | 4.31 | ↑$0.02 (0.47%) | 4.27 | 4.38 | 6.84M |
| 2024-11-14 | 4.42 | 4.28 | ↓$0.14 (-3.17%) | 4.28 | 4.42 | 10.57M |
| 2024-11-13 | 4.35 | 4.40 | ↑$0.05 (1.15%) | 4.32 | 4.47 | 10.95M |
| 2024-11-12 | 4.50 | 4.35 | ↓$0.15 (-3.33%) | 4.31 | 4.50 | 12.50M |
| 2024-11-11 | 4.95 | 4.53 | ↓$0.42 (-8.48%) | 4.51 | 4.95 | 14.80M |
| 2024-11-08 | 4.65 | 4.91 | ↑$0.26 (5.59%) | 4.61 | 4.99 | 20.59M |
Create an account or log in to view more rows.
$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
$MPW TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$