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

05 Sep 2025

LAST: 4.610	CHANGE: 0.16	OPEN: 4.490	HIGH: 4.620	ASK: 13.200	VOLUME: 9.83M
LAST: 4.610	CHG(%): 3.60	PREV: 4.450	LOW: 4.470	BID: 12.530

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	4.490	4.620	4.470	4.610	9.83M
04 Sep 25	4.420	4.450	4.370	4.450	6.63M
03 Sep 25	4.380	4.460	4.370	4.420	5.86M
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

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:

4.610