Medical Properties Trust Inc (M3P)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3655 | 9.61968680089 | 3.7995 | 4.245 | 3.7105 | 17403 | 3.93789107 | DE |
| 4 | -0.3869999 | -8.50175545918 | 4.5519999 | 4.86 | 3.668 | 19833 | 4.11934562 | DE |
| 12 | -0.3505 | -7.76215258554 | 4.5155 | 6 | 3.625 | 34049 | 4.57961721 | DE |
| 26 | 0.84 | 25.2631578947 | 3.325 | 6 | 2.68 | 41250 | 3.92267342 | DE |
| 52 | -2.625 | -38.6597938144 | 6.79 | 7.01 | 2.68 | 45224 | 4.10270874 | DE |
| 156 | -2.625 | -38.6597938144 | 6.79 | 7.01 | 2.68 | 45224 | 4.10270874 | DE |
| 260 | -2.625 | -38.6597938144 | 6.79 | 7.01 | 2.68 | 45224 | 4.10270874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 4.245 | 0.21 | 5.24 | 4.09 | 4.245 | 3.96 | 16422 |
| 1720643220 | 4.0335 | 0.07 | 1.86 | 3.913 | 4.077 | 3.913 | 36944 |
| 1720556760 | 3.96 | 0.14 | 3.53 | 3.8005 | 3.96 | 3.8 | 13287 |
| 1720470360 | 3.825 | -0.03 | -0.86 | 3.91 | 3.9895 | 3.7915 | 18802 |
| 1720211220 | 3.858 | 0.06 | 1.66 | 3.7495 | 3.858 | 3.7105 | 13750 |
| 1720124820 | 3.795 | 0 | 0.01 | 3.7995 | 3.7995 | 3.737 | 4233 |
| 1720038420 | 3.7945 | 0.03 | 0.88 | 3.7575 | 3.809 | 3.71 | 11463 |
| 1719952020 | 3.7615 | -0.07 | -1.81 | 3.842 | 3.842 | 3.668 | 57995 |
| 1719865620 | 3.831 | -0.18 | -4.42 | 3.985 | 4.1155 | 3.8005 | 61253 |
| 1719606420 | 4.008 | -0.34 | -7.80 | 4.3505 | 4.4124999 | 3.9825 | 18993 |
| 1719520020 | 4.347 | -0.05 | -1.08 | 4.385 | 4.3995 | 4.239 | 7319 |
| 1719433620 | 4.3945 | -0 | -0.10 | 4.4444999 | 4.4444999 | 4.3099999 | 15067 |
| 1719347160 | 4.399 | -0.15 | -3.31 | 4.5599999 | 4.57 | 4.3605 | 11289 |
| 1719260820 | 4.5495 | 0.08 | 1.88 | 4.519 | 4.5605 | 4.4405 | 12497 |
| 1719001620 | 4.4654999 | -0.01 | -0.32 | 4.4505 | 4.5199999 | 4.4225 | 7860 |
| 1718915160 | 4.48 | -0.01 | -0.23 | 4.554 | 4.554 | 4.3899999 | 15616 |
| 1718828820 | 4.4905 | -0.01 | -0.27 | 4.4805 | 4.543 | 4.4805 | 10901 |
| 1718742360 | 4.5025 | -0.02 | -0.46 | 4.448 | 4.557 | 4.442 | 4672 |
| 1718656020 | 4.5235 | -0 | -0.09 | 4.5035 | 4.5774999 | 4.4185 | 15765 |
| 1718396820 | 4.5275 | -0.02 | -0.45 | 4.5495 | 4.5495 | 4.4835 | 6362 |
| 1718310420 | 4.548 | 0.04 | 0.84 | 4.5519999 | 4.86 | 4.477 | 52587 |
| 1718224020 | 4.51 | -0.11 | -2.38 | 4.5995 | 4.82 | 4.474 | 28111 |
| 1718137620 | 4.62 | -0.09 | -1.82 | 4.6905 | 4.7195 | 4.55 | 13377 |
| 1718051220 | 4.7055 | -0.29 | -5.81 | 4.88 | 4.9025 | 4.699 | 9552 |
| 1717792020 | 4.9955 | -0.1 | -2.05 | 5.168 | 5.168 | 4.92 | 20024 |
| 1717705620 | 5.0999999 | -0.02 | -0.39 | 5.16 | 5.22 | 5.07 | 15805 |
| 1717619220 | 5.12 | 0.09 | 1.83 | 5.056 | 5.1639999 | 4.97 | 19123 |
| 1717532820 | 5.0279999 | -0.06 | -1.12 | 5.067 | 5.118 | 5.01 | 4283 |
| 1717446420 | 5.085 | 0.21 | 4.37 | 4.9355 | 5.283 | 4.9105 | 28466 |
| 1717187220 | 4.872 | 0.28 | 6.06 | 4.744 | 4.899 | 4.6525 | 19597 |
| 1717100820 | 4.5934999 | 0.01 | 0.15 | 4.5505 | 4.679 | 4.5505 | 13734 |
| 1717014420 | 4.5865 | -0.07 | -1.46 | 4.71 | 4.715 | 4.5505 | 9631 |
| 1716928020 | 4.6544999 | -0.05 | -1.01 | 4.6605 | 4.7355 | 4.6315 | 1978 |
| 1716841560 | 4.702 | 0.04 | 0.96 | 4.6795 | 4.702 | 4.6235 | 2978 |
| 1716582420 | 4.6575 | -0.04 | -0.79 | 4.6315 | 4.7409999 | 4.6315 | 15764 |
| 1716496020 | 4.6944999 | 0.08 | 1.69 | 4.5895 | 4.9 | 4.47 | 39145 |
| 1716409620 | 4.6165 | -0.02 | -0.46 | 4.6495 | 4.6495 | 4.5389999 | 14752 |
| 1716323160 | 4.638 | -0.19 | -3.91 | 4.7699999 | 4.8495 | 4.6105 | 30293 |
| 1716236760 | 4.8265 | 0.22 | 4.67 | 4.611 | 4.839 | 4.58 | 29013 |
| 1715977620 | 4.611 | -0.14 | -2.97 | 4.6755 | 4.7995 | 4.5999999 | 21753 |
| 1715891220 | 4.752 | -0.19 | -3.81 | 4.973 | 5 | 4.5585 | 66049 |
| 1715804820 | 4.94 | -0.47 | -8.69 | 5.499 | 5.68 | 4.848 | 119740 |
| 1715718420 | 5.41 | 0.22 | 4.24 | 4.7505 | 6 | 4.7505 | 164678 |
| 1715631960 | 5.19 | 0.76 | 17.08 | 4.4654999 | 5.76 | 4.412 | 237769 |
| 1715372820 | 4.433 | 0.13 | 3.09 | 4.3445 | 4.4725 | 4.3185 | 48103 |
| 1715286420 | 4.3 | 0.22 | 5.33 | 4.0795 | 4.3 | 3.8 | 38928 |
| 1715200020 | 4.0824999 | 0.11 | 2.74 | 4.0005 | 4.089 | 3.89 | 38136 |
| 1715113620 | 3.9735 | -0.18 | -4.44 | 4.1855 | 4.1994999 | 3.923 | 53830 |
| 1715027220 | 4.158 | -0.4 | -8.72 | 4.25 | 4.3495 | 3.625 | 280133 |
| 1714768020 | 4.555 | 0.02 | 0.42 | 4.55 | 4.7835 | 4.5005 | 21914 |
| 1714681560 | 4.5359999 | 0.18 | 4.18 | 4.3945 | 4.571 | 4.325 | 23848 |
| 1714508820 | 4.354 | -0.11 | -2.42 | 4.4494999 | 4.4974999 | 4.354 | 11893 |
| 1714422420 | 4.462 | 0.21 | 4.84 | 4.2234999 | 4.462 | 4.1805 | 14076 |
| 1714163220 | 4.256 | 0.04 | 1.06 | 4.2575 | 4.3825 | 4.256 | 11455 |
| 1714076820 | 4.2115 | -0.11 | -2.51 | 4.2794999 | 4.2815 | 4.1005 | 6516 |
| 1713990420 | 4.32 | 0.02 | 0.38 | 4.369 | 4.3945 | 4.2505 | 7421 |
| 1713903960 | 4.3034999 | 0.08 | 1.80 | 4.2695 | 4.4395 | 4.2205 | 8892 |
| 1713817560 | 4.2275 | 0.03 | 0.68 | 4.1965 | 4.2554999 | 4.0904999 | 20560 |
| 1713558420 | 4.199 | -0.48 | -10.16 | 4.5675 | 4.5839999 | 4.1805 | 37335 |
| 1713472020 | 4.674 | 0.16 | 3.59 | 4.5155 | 4.674 | 4.439 | 54547 |
| 1713385620 | 4.5119999 | 0.14 | 3.18 | 4.4185 | 4.5385 | 4.3735 | 33271 |
| 1713299220 | 4.373 | -0.06 | -1.26 | 4.465 | 4.5275 | 4.36 | 48501 |
| 1713212820 | 4.429 | 0.7 | 18.74 | 4.202 | 4.95 | 4.2005 | 184935 |
| 1712953620 | 3.73 | -0.07 | -1.73 | 3.786 | 3.843 | 3.72 | 10819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
