MPW - MEDICAL PROPERTIES TRUST INC
4.785
-0.040 -0.836%
Share volume: 543,147
Last Updated: Thu 30 Jan 2025 06:30:06 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
0.07%
PREVIOUS CLOSE
CHG
CHG%
$4.82
-0.04
-0.83%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $4.65 | $4.65 | $4.83 | $4.83 | $4.25 | $4.25 | $4.40 | $4.40 | 24,039,276 | $23,730,704.00 |
| 01/28/2025 | $4.61 | $4.61 | $4.63 | $4.63 | $4.44 | $4.44 | $4.45 | $4.45 | 9,551,271 | $9,551,271.00 |
| 01/27/2025 | $4.62 | $4.62 | $4.89 | $4.89 | $4.60 | $4.60 | $4.65 | $4.65 | 12,638,668 | $12,638,668.00 |
| 01/24/2025 | $4.57 | $4.57 | $4.76 | $4.76 | $4.55 | $4.55 | $4.69 | $4.69 | 17,651,184 | $17,651,184.00 |
| 01/23/2025 | $4.34 | $4.34 | $4.59 | $4.59 | $4.25 | $4.25 | $4.57 | $4.57 | 13,805,442 | $13,805,442.00 |
| 01/22/2025 | $4.32 | $4.32 | $4.38 | $4.38 | $4.27 | $4.27 | $4.34 | $4.34 | 8,794,892 | $8,794,892.00 |
| 01/21/2025 | $4.15 | $4.15 | $4.41 | $4.41 | $4.13 | $4.13 | $4.33 | $4.33 | 17,244,392 | $17,244,392.00 |
| 01/17/2025 | $4.00 | $4.00 | $4.12 | $4.12 | $3.93 | $3.93 | $4.09 | $4.09 | 13,585,086 | $13,585,086.00 |
| 01/16/2025 | $4.12 | $4.12 | $4.13 | $4.13 | $3.96 | $3.96 | $4.00 | $4.00 | 8,284,753 | $8,284,753.00 |