NYSE, MPW End of Day and Historical Stock Data [Medical Properties Trust]

02 Sep 2025

LAST: 4.410	CHANGE: 0.09	OPEN: 4.450	HIGH: 4.480	ASK: 13.200	VOLUME: 8.87M
LAST: 4.410	CHG(%): 2.00	PREV: 4.500	LOW: 4.340	BID: 12.530

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	4.450	4.480	4.340	4.410	8.87M
29 Aug 25	4.390	4.510	4.370	4.500	6.46M
28 Aug 25	4.430	4.430	4.320	4.400	5.07M
27 Aug 25	4.300	4.440	4.300	4.420	7M
26 Aug 25	4.380	4.385	4.310	4.320	6.88M
25 Aug 25	4.310	4.410	4.280	4.380	5.8M
22 Aug 25	4.350	4.480	4.300	4.310	9.08M
21 Aug 25	4.280	4.350	4.265	4.330	6.54M
20 Aug 25	4.240	4.430	4.230	4.330	11.61M
19 Aug 25	4.170	4.250	4.150	4.240	8.1M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.410