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)

5.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 6.080 6.090 5.815 5.910 10,608,830 -0.12(-1.99%)
Mar 31, 2025 5.990 6.045 5.905 6.030 7,792,319 -0.01(-0.17%)
Mar 28, 2025 6.200 6.210 6.000 6.040 7,562,233 -0.17(-2.74%)
Mar 27, 2025 6.150 6.280 6.110 6.210 8,523,623 +0.08(+1.31%)
Mar 26, 2025 6.140 6.195 6.060 6.130 7,534,425 -0.04(-0.65%)
Mar 25, 2025 6.110 6.340 6.110 6.170 13,852,517 +0.06(+0.98%)
Mar 24, 2025 5.980 6.160 5.930 6.110 9,764,440 +0.13(+2.17%)
Mar 21, 2025 5.900 6.010 5.865 5.980 14,651,076 +0.04(+0.67%)
Mar 20, 2025 5.940 5.980 5.850 5.940 7,825,036 -0.04(-0.67%)
Mar 19, 2025 6.010 6.057 5.880 5.980 8,533,015 -0.06(-0.99%)
Mar 18, 2025 6.020 6.090 5.960 6.040 8,913,902 +0.01(+0.17%)
Mar 17, 2025 5.880 6.080 5.855 6.030 9,309,803 +0.16(+2.73%)
Mar 14, 2025 5.870 5.915 5.810 5.870 8,049,392 +0.05(+0.86%)
Mar 13, 2025 6.000 6.110 5.800 5.820 8,388,840 -0.15(-2.51%)
Mar 12, 2025 5.900 6.035 5.830 5.970 11,062,589 +0.27(+4.74%)
Mar 11, 2025 5.860 5.940 5.605 5.700 11,012,201 -0.17(-2.90%)
Mar 10, 2025 5.920 6.110 5.770 5.870 14,956,143 -0.07(-1.18%)
Mar 07, 2025 5.585 6.029 5.585 5.940 17,733,760 +0.37(+6.55%)
Mar 06, 2025 5.595 5.643 5.466 5.575 12,656,459 -0.08(-1.40%)
Mar 05, 2025 5.585 5.683 5.487 5.654 8,601,743 +0.09(+1.60%)
Mar 04, 2025 5.674 5.703 5.397 5.565 16,051,717 -0.14(-2.42%)
Mar 03, 2025 5.891 5.920 5.624 5.703 24,631,564 -0.12(-2.03%)
Feb 28, 2025 5.476 5.861 5.476 5.822 38,257,348 +0.32(+5.73%)
Feb 27, 2025 4.904 5.516 4.884 5.506 31,258,338 +0.80(+16.98%)
Feb 26, 2025 4.776 4.795 4.687 4.707 7,151,169 -0.04(-0.83%)
Feb 25, 2025 4.776 4.790 4.687 4.746 6,849,816 -0.04(-0.82%)
Feb 24, 2025 4.805 4.840 4.716 4.786 8,070,472 -0.02(-0.41%)
Feb 21, 2025 4.953 4.983 4.766 4.805 7,888,292 -0.12(-2.40%)
Feb 20, 2025 4.953 4.978 4.914 4.924 6,129,769 -0.03(-0.60%)
Feb 19, 2025 4.874 4.983 4.864 4.953 6,466,289 +0.00(+0.00%)
Feb 18, 2025 4.884 5.032 4.876 4.953 9,582,082 +0.07(+1.41%)
Feb 14, 2025 4.795 4.887 4.776 4.884 6,476,818 +0.11(+2.27%)
Feb 13, 2025 4.677 4.894 4.657 4.776 7,371,017 +0.14(+2.98%)
Feb 12, 2025 4.628 4.716 4.596 4.638 4,753,268 -0.05(-1.05%)
Feb 11, 2025 4.726 4.736 4.647 4.687 5,677,004 -0.04(-0.84%)
Feb 10, 2025 4.786 4.786 4.667 4.726 6,618,606 +0.02(+0.42%)
Feb 07, 2025 4.756 4.805 4.697 4.707 6,791,459 -0.12(-2.45%)
Feb 06, 2025 4.736 4.855 4.697 4.825 15,864,837 +0.10(+2.09%)
Feb 05, 2025 4.736 4.786 4.657 4.726 9,713,533 +0.02(+0.42%)
Feb 04, 2025 4.716 4.835 4.707 4.707 11,303,167 -0.03(-0.62%)
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.