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 | -0.196 | -5.17082179132 | 3.7905 | 3.9165 | 3.571 | 25525 | 3.71153004 | DE |
| 4 | -0.506 | -12.3399585416 | 4.1005 | 4.3804999 | 3.571 | 18199 | 3.88113058 | DE |
| 12 | -1.7505 | -32.7502338634 | 5.345 | 5.345 | 3.571 | 16995 | 4.18046182 | DE |
| 26 | -0.9245 | -20.4580659438 | 4.519 | 5.881 | 3.485 | 19870 | 4.41839834 | DE |
| 52 | -0.8305 | -18.7683615819 | 4.425 | 6 | 2.68 | 35545 | 3.99238999 | DE |
| 156 | -3.1955 | -47.0618556701 | 6.79 | 7.01 | 2.68 | 36564 | 4.18008569 | DE |
| 260 | -3.1955 | -47.0618556701 | 6.79 | 7.01 | 2.68 | 36564 | 4.18008569 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 3.7 | 0.06 | 1.73 | 3.609 | 3.7065 | 3.6005 | 15870 |
| 1734643620 | 3.637 | -0.14 | -3.59 | 3.8295 | 3.8295 | 3.637 | 28582 |
| 1734557220 | 3.7725 | 0.03 | 0.87 | 3.7995 | 3.9165 | 3.7385 | 18132 |
| 1734470820 | 3.74 | 0.02 | 0.54 | 3.7205 | 3.747 | 3.66 | 32839 |
| 1734384420 | 3.72 | -0.08 | -2.14 | 3.7905 | 3.8095 | 3.6885 | 32204 |
| 1734125220 | 3.8015 | -0.05 | -1.26 | 3.8795 | 3.8795 | 3.707 | 19428 |
| 1734038820 | 3.85 | -0.14 | -3.58 | 3.8655 | 3.89 | 3.79 | 33450 |
| 1733952420 | 3.993 | 0.08 | 2.12 | 3.9005 | 3.9995 | 3.9 | 13683 |
| 1733866020 | 3.91 | -0.06 | -1.47 | 3.928 | 3.9995 | 3.9005 | 23604 |
| 1733779620 | 3.9685 | 0.09 | 2.24 | 3.949 | 3.9905 | 3.9005 | 18109 |
| 1733520420 | 3.8815 | -0.03 | -0.77 | 3.9105 | 3.9895 | 3.85 | 19729 |
| 1733434020 | 3.9115 | -0.1 | -2.54 | 4.03 | 4.03 | 3.9115 | 11132 |
| 1733347620 | 4.0134999 | -0.04 | -1.02 | 4.0149999 | 4.0774999 | 3.9895 | 10824 |
| 1733261220 | 4.055 | -0.01 | -0.14 | 4.1195 | 4.1195 | 4.0149999 | 28477 |
| 1733174820 | 4.0605 | -0.04 | -0.98 | 4.1505 | 4.2095 | 4.0275 | 12688 |
| 1732915620 | 4.1005 | -0.02 | -0.46 | 4.121 | 4.163 | 4.0435 | 7424 |
| 1732829220 | 4.1195 | 0.01 | 0.27 | 4.1369999 | 4.138 | 4.0645 | 1063 |
| 1732742820 | 4.1085 | 0.02 | 0.56 | 4.0454999 | 4.1085 | 4 | 9629 |
| 1732656420 | 4.0854999 | -0.17 | -4.08 | 4.244 | 4.2995 | 4.0229999 | 16635 |
| 1732570020 | 4.2595 | 0.13 | 3.14 | 4.1005 | 4.3804999 | 4.1005 | 10997 |
| 1732310820 | 4.13 | 0.07 | 1.82 | 4.05 | 4.18 | 4.0435 | 15149 |
| 1732224420 | 4.056 | 0.03 | 0.83 | 3.9745 | 4.15 | 3.971 | 11267 |
| 1732138020 | 4.0225 | -0.04 | -1.09 | 4.0625 | 4.17 | 3.932 | 21327 |
| 1732051620 | 4.067 | 0.09 | 2.29 | 4.001 | 4.067 | 3.9465 | 20651 |
| 1731965220 | 3.976 | -0.17 | -4.19 | 4.061 | 4.1195 | 3.9535 | 21960 |
| 1731705960 | 4.15 | 0.06 | 1.49 | 4.0795 | 4.15 | 4.0309999 | 19969 |
| 1731619560 | 4.089 | -0.02 | -0.51 | 4.143 | 4.1795 | 4.078 | 13872 |
| 1731533160 | 4.11 | -0.02 | -0.39 | 4.1195 | 4.186 | 4.072 | 39872 |
| 1731446820 | 4.126 | -0.15 | -3.42 | 4.2995 | 4.304 | 4.0515 | 7835 |
| 1731360420 | 4.272 | -0.31 | -6.69 | 4.5955 | 4.676 | 4.272 | 23944 |
| 1731101220 | 4.5785 | 0.36 | 8.61 | 4.228 | 4.6255 | 4.147 | 19135 |
| 1731014760 | 4.2154999 | -0.05 | -1.16 | 4.232 | 4.287 | 3.8745 | 53430 |
| 1730928360 | 4.2649999 | 0.12 | 2.90 | 4.2905 | 4.3705 | 4.2225 | 16007 |
| 1730841960 | 4.1449999 | -0.09 | -2.01 | 4.204 | 4.2714999 | 4.0895 | 9781 |
| 1730755560 | 4.23 | 0.04 | 0.93 | 4.1505 | 4.263 | 4.1185 | 7380 |
| 1730496360 | 4.191 | -0.11 | -2.49 | 4.3194999 | 4.3194999 | 4.1765 | 9614 |
| 1730409960 | 4.298 | -0.02 | -0.39 | 4.3005 | 4.373 | 4.2699999 | 6214 |
| 1730323560 | 4.315 | 0.02 | 0.36 | 4.3499999 | 4.3979999 | 4.2685 | 5229 |
| 1730237160 | 4.2995 | 0 | 0.05 | 4.287 | 4.339 | 4.1805 | 30449 |
| 1730150760 | 4.2975 | -0 | -0.05 | 4.2889999 | 4.3819999 | 4.25 | 9983 |
| 1729888020 | 4.2995 | -0.29 | -6.37 | 4.5285 | 4.6355 | 4.2995 | 10465 |
| 1729801560 | 4.5919999 | 0.21 | 4.91 | 4.3899999 | 4.5919999 | 4.3339999 | 8700 |
| 1729715160 | 4.377 | 0 | 0.10 | 4.3835 | 4.4 | 4.3005 | 8680 |
| 1729628760 | 4.3724999 | -0.03 | -0.63 | 4.3255 | 4.408 | 4.3255 | 14248 |
| 1729542360 | 4.4 | -0.2 | -4.35 | 4.644 | 4.6695 | 4.3819999 | 14027 |
| 1729283160 | 4.5999999 | 0.26 | 6.02 | 4.319 | 4.5999999 | 4.3075 | 17280 |
| 1729196760 | 4.339 | 0.04 | 0.85 | 4.3305 | 4.396 | 4.3005 | 7746 |
| 1729110360 | 4.3025 | -0.02 | -0.41 | 4.384 | 4.4185 | 4.29 | 8822 |
| 1729023960 | 4.32 | 0.15 | 3.67 | 4.28 | 4.3735 | 4.1005 | 40676 |
| 1728937620 | 4.167 | -0.2 | -4.54 | 4.3495 | 4.4494999 | 4.072 | 32255 |
| 1728678360 | 4.365 | -0.15 | -3.30 | 4.5305 | 4.5995 | 4.3305 | 14319 |
| 1728591960 | 4.514 | -0.23 | -4.76 | 4.62 | 4.727 | 4.3915 | 35034 |
| 1728505560 | 4.7394999 | -0.23 | -4.70 | 4.9515 | 4.9995 | 4.7394999 | 22504 |
| 1728419160 | 4.9734999 | -0.15 | -2.86 | 5.091 | 5.091 | 4.9435 | 13987 |
| 1728332760 | 5.12 | -0.12 | -2.23 | 5.2489999 | 5.2489999 | 5.0679999 | 6157 |
| 1728073560 | 5.237 | 0.14 | 2.79 | 5.1849999 | 5.255 | 5.103 | 4519 |
| 1727987220 | 5.095 | 0.07 | 1.35 | 5.058 | 5.095 | 4.9595 | 4788 |
| 1727900820 | 5.027 | -0.22 | -4.21 | 5.165 | 5.239 | 5.027 | 14292 |
| 1727814420 | 5.248 | 0.05 | 0.90 | 5.211 | 5.311 | 5.2 | 8579 |
| 1727728020 | 5.2009999 | -0.09 | -1.61 | 5.345 | 5.345 | 5.2009999 | 5597 |
| 1727468760 | 5.2859999 | -0.03 | -0.47 | 5.2619999 | 5.3499999 | 5.252 | 15425 |
| 1727382360 | 5.311 | -0.05 | -0.97 | 5.324 | 5.399 | 5.271 | 3294 |
| 1727295960 | 5.363 | -0.09 | -1.56 | 5.392 | 5.471 | 5.363 | 2598 |
| 1727209560 | 5.448 | 0.19 | 3.59 | 5.272 | 5.5 | 5.2619999 | 41057 |
| 1727123160 | 5.259 | 0.06 | 1.21 | 5.151 | 5.276 | 5.097 | 18339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
