Medical Properties Trust Inc (MPW) Historical Stock Data
4.26 ↓0.07 (-1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPW is down -0.42% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 4.38 | 4.54 | ↑$0.16 (3.65%) | 4.17 | 4.65 | 28.74M |
| 2024-11-06 | 4.58 | 4.59 | ↑$0.01 (0.22%) | 4.44 | 4.68 | 12.20M |
| 2024-11-05 | 4.60 | 4.56 | ↓$0.04 (-0.87%) | 4.46 | 4.62 | 7.82M |
| 2024-11-04 | 4.51 | 4.63 | ↑$0.12 (2.66%) | 4.48 | 4.65 | 7.16M |
| 2024-11-01 | 4.66 | 4.51 | ↓$0.15 (-3.22%) | 4.50 | 4.68 | 9.57M |
| 2024-10-31 | 4.71 | 4.63 | ↓$0.08 (-1.70%) | 4.60 | 4.77 | 7.41M |
| 2024-10-30 | 4.62 | 4.71 | ↑$0.09 (1.95%) | 4.60 | 4.78 | 6.53M |
| 2024-10-29 | 4.65 | 4.66 | ↑$0.01 (0.22%) | 4.52 | 4.69 | 10.84M |
| 2024-10-28 | 4.66 | 4.66 | ↑$0.00 (0.00%) | 4.57 | 4.69 | 7.48M |
| 2024-10-25 | 4.93 | 4.62 | ↓$0.31 (-6.29%) | 4.60 | 5.03 | 9.98M |
| 2024-10-24 | 4.78 | 4.93 | ↑$0.15 (3.14%) | 4.74 | 4.97 | 12.35M |
| 2024-10-23 | 4.70 | 4.72 | ↑$0.02 (0.43%) | 4.62 | 4.74 | 6.26M |
| 2024-10-22 | 4.74 | 4.71 | ↓$0.03 (-0.63%) | 4.68 | 4.77 | 4.64M |
| 2024-10-21 | 4.96 | 4.73 | ↓$0.23 (-4.64%) | 4.72 | 4.97 | 8.28M |
| 2024-10-18 | 4.73 | 4.99 | ↑$0.26 (5.50%) | 4.68 | 5.03 | 12.17M |
| 2024-10-17 | 4.68 | 4.71 | ↑$0.03 (0.64%) | 4.64 | 4.74 | 7.67M |
| 2024-10-16 | 4.72 | 4.73 | ↑$0.01 (0.21%) | 4.65 | 4.81 | 10.28M |
| 2024-10-15 | 4.57 | 4.69 | ↑$0.12 (2.63%) | 4.47 | 4.76 | 16.43M |
| 2024-10-14 | 4.69 | 4.53 | ↓$0.16 (-3.41%) | 4.43 | 4.72 | 23.97M |
| 2024-10-11 | 4.90 | 4.75 | ↓$0.15 (-3.06%) | 4.74 | 4.97 | 12.66M |
| 2024-10-10 | 5.12 | 4.95 | ↓$0.17 (-3.32%) | 4.81 | 5.16 | 18.39M |
Create an account or log in to view more rows.
$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$$$
$MPW f this stock