Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Medical Properties Trust Inc | MPW | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
4.96 | 4.865 | 5.17 | 4.87 | 4.84 |
MPW Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 4.60 | 5.17 | 4.51 | 4.68 | 11,446,450 | 0.32 | 6.96% |
1 Month | 4.17 | 5.31 | 3.94 | 4.52 | 14,885,311 | 0.75 | 17.99% |
3 Months | 3.29 | 5.31 | 3.23 | 4.26 | 18,576,767 | 1.63 | 49.54% |
6 Months | 5.37 | 5.765 | 2.92 | 4.17 | 19,688,723 | -0.45 | -8.38% |
1 Year | 8.38 | 10.739 | 2.92 | 5.44 | 16,201,873 | -3.46 | -41.29% |
3 Years | 22.12 | 24.13 | 2.92 | 10.04 | 11,055,413 | -17.20 | -77.76% |
5 Years | 17.82 | 25.50 | 2.92 | 11.97 | 8,332,075 | -12.90 | -72.39% |
MPW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 4.87 | 0.03 | 0.62% | 4.96 | 5.17 | 4.865 | 20,990,151 |
May 02 2024 | 4.84 | 0.21 | 4.54% | 4.74 | 4.90 | 4.7011 | 11,836,709 |
May 01 2024 | 4.63 | 0.03 | 0.65% | 4.66 | 4.845 | 4.59 | 14,400,720 |
Apr 30 2024 | 4.60 | -0.18 | -3.77% | 4.68 | 4.825 | 4.60 | 10,534,768 |
Apr 29 2024 | 4.78 | 0.27 | 5.99% | 4.60 | 4.79 | 4.595 | 11,447,065 |
Apr 26 2024 | 4.51 | -0.05 | -1.10% | 4.60 | 4.72 | 4.51 | 9,012,989 |
Apr 25 2024 | 4.56 | -0.01 | -0.22% | 4.4886 | 4.59 | 4.38 | 7,740,482 |
Apr 24 2024 | 4.57 | -0.07 | -1.51% | 4.63 | 4.6877 | 4.55 | 14,262,286 |
Apr 23 2024 | 4.64 | 0.12 | 2.65% | 4.53 | 4.77 | 4.49 | 11,400,200 |
Apr 22 2024 | 4.52 | 0.10 | 2.26% | 4.44 | 4.55 | 4.38 | 10,338,624 |
Apr 19 2024 | 4.42 | -0.57 | -11.42% | 4.79 | 4.835 | 4.42 | 21,522,372 |
Apr 18 2024 | 4.99 | 0.22 | 4.61% | 4.78 | 5.01 | 4.69 | 15,855,828 |
Apr 17 2024 | 4.77 | 0.15 | 3.25% | 4.69 | 4.86 | 4.65 | 12,101,027 |
Apr 16 2024 | 4.62 | -0.12 | -2.53% | 4.6388 | 4.78 | 4.61 | 11,949,430 |
Apr 15 2024 | 4.74 | 0.75 | 18.80% | 4.83 | 5.31 | 4.57 | 56,508,597 |
Apr 12 2024 | 3.99 | -0.10 | -2.44% | 4.07 | 4.14 | 3.94 | 14,498,396 |
Apr 11 2024 | 4.09 | -0.02 | -0.49% | 4.12 | 4.15 | 3.97 | 10,261,044 |
Apr 10 2024 | 4.11 | -0.17 | -3.97% | 4.035 | 4.135 | 3.94 | 18,099,209 |
Apr 09 2024 | 4.28 | 0.19 | 4.65% | 4.11 | 4.29 | 4.085 | 10,045,431 |
Apr 08 2024 | 4.09 | 0.04 | 0.99% | 4.10 | 4.145 | 4.04 | 8,330,696 |
Apr 05 2024 | 4.05 | -0.18 | -4.26% | 4.17 | 4.18 | 4.04 | 17,560,342 |