MPW Quote, Trading Chart, Medical Properties Trust Inc.

home / stock / mpw / mpw quote

Stock Information
Company Name: Medical Properties Trust Inc.
Stock Symbol: MPW
Market: NYSE
Website: medicalpropertiestrust.com
Menu
MPW MPW Quote MPW Short MPW News MPW Articles MPW Message Board
Get MPW Alerts

News, Short Squeeze, Breakout and More Instantly...
MPW Quote
Last:$4.8
Change Percent:0.32%
Open:$4.735
Previous Close:$4.8
High:$4.835
Low:$4.675
Volume:10,258,501
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MPW Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$4.735
Close:$4.8
High:$4.835
Low:$4.675
Volume:10,258,501
Date:2024-07-15
Open:$4.5
Close:$4.75
High:$4.76
Low:$4.415
Volume:10,129,747
Date:2024-07-12
Open:$4.56
Close:$4.52
High:$4.61
Low:$4.47
Volume:9,767,076
Date:2024-07-11
Open:$4.56
Close:$4.52
High:$4.615
Low:$4.21
Volume:23,486,747
Date:2024-07-10
Open:$4.28
Close:$4.39
High:$4.43
Low:$4.27
Volume:7,478,834
Date:2024-07-09
Open:$4.24
Close:$4.26
High:$4.29
Low:$4.09
Volume:12,676,851
Date:2024-07-08
Open:$4.25
Close:$4.13
High:$4.345
Low:$4.11
Volume:11,042,700
Date:2024-07-05
Open:$4.08
Close:$4.19
High:$4.19
Low:$4.02
Volume:8,474,608
Date:2024-07-04
Open:$4.04
Close:$4.06
High:$4.09
Low:$3.99
Volume:6,056,079
Date:2024-07-03
Open:$4.04
Close:$4.06
High:$4.09
Low:$3.99
Volume:6,056,079
Date:2024-07-02
Open:$4.04
Close:$4.03
High:$4.07
Low:$3.92
Volume:20,978,634
Date:2024-07-01
Open:$4.29
Close:$4.09
High:$4.33
Low:$4.05
Volume:17,189,390
Date:2024-06-28
Open:$4.65
Close:$4.31
High:$4.655
Low:$4.25
Volume:32,876,973
Date:2024-06-27
Open:$4.65
Close:$4.66
High:$4.69
Low:$4.55
Volume:6,966,045
Date:2024-06-26
Open:$4.66
Close:$4.65
High:$4.69
Low:$4.61
Volume:7,221,013
Date:2024-06-25
Open:$4.8
Close:$4.71
High:$4.805
Low:$4.66
Volume:10,384,079
Date:2024-06-24
Open:$4.8
Close:$4.85
High:$4.895
Low:$4.77
Volume:6,015,566
Date:2024-06-21
Open:$4.79
Close:$4.8
High:$4.85
Low:$4.76
Volume:13,425,214
Date:2024-06-20
Open:$4.79
Close:$4.81
High:$4.83
Low:$4.68
Volume:10,656,295
Date:2024-06-19
Open:$4.79
Close:$4.81
High:$4.92
Low:$4.78
Volume:6,772,046