MPW Quote, Trading Chart, Medical Properties Trust Inc.
Stock Information
Get MPW Alerts
News, Short Squeeze, Breakout and More Instantly...
MPW Quote
| Last: | $4.995 |
| Change Percent: | -4.86% |
| Open: | $5 |
| Previous Close: | $5.25 |
| High: | $5.02 |
| Low: | $4.945 |
| Volume: | 2,557,211 |
| Last Trade Date Time: | 01/30/2026 01:04:12 pm |
| Quotes are delayed by 15 to 20 minutes. |
MPW Chart
Last Twenty Trading Days
| Date: | 2026-01-30 |
| Open: | $5 |
| Close: | $5.25 |
| High: | $5.02 |
| Low: | $4.945 |
| Volume: | 2,557,211 |
| Date: | 2026-01-29 |
| Open: | $5.07 |
| Close: | $5.25 |
| High: | $5.0799 |
| Low: | $4.94 |
| Volume: | 3,271,856 |
| Date: | 2026-01-28 |
| Open: | $5.09 |
| Close: | $5.25 |
| High: | $5.15 |
| Low: | $5.0602 |
| Volume: | 2,363,024 |
| Date: | 2026-01-27 |
| Open: | $5.05 |
| Close: | $5.25 |
| High: | $5.16 |
| Low: | $5.01 |
| Volume: | 2,260,722 |
| Date: | 2026-01-26 |
| Open: | $5.12 |
| Close: | $5.25 |
| High: | $5.13 |
| Low: | $5.07 |
| Volume: | 3,664,378 |
| Date: | 2026-01-23 |
| Open: | $5.11 |
| Close: | $5.25 |
| High: | $5.13 |
| Low: | $5.075 |
| Volume: | 2,051,449 |
| Date: | 2026-01-22 |
| Open: | $5.21 |
| Close: | $5.25 |
| High: | $5.235 |
| Low: | $5.175 |
| Volume: | 1,481,180 |
| Date: | 2026-01-21 |
| Open: | $5.15 |
| Close: | $5.25 |
| High: | $5.28 |
| Low: | $5.12 |
| Volume: | 2,799,767 |
| Date: | 2026-01-20 |
| Open: | $5.1 |
| Close: | $5.25 |
| High: | $5.195 |
| Low: | $5.02 |
| Volume: | 3,764,293 |
| Date: | 2026-01-19 |
| Open: | $5.09 |
| Close: | $5.25 |
| High: | $5.24 |
| Low: | $5.05 |
| Volume: | 5,448,602 |
| Date: | 2026-01-16 |
| Open: | $5.09 |
| Close: | $5.25 |
| High: | $5.225 |
| Low: | $5.05 |
| Volume: | 1,895,357 |
| Date: | 2026-01-15 |
| Open: | $5.19 |
| Close: | $5.25 |
| High: | $5.28 |
| Low: | $5.15 |
| Volume: | 2,549,374 |
| Date: | 2026-01-14 |
| Open: | $5.3 |
| Close: | $5.25 |
| High: | $5.311 |
| Low: | $5.05 |
| Volume: | 5,976,023 |
| Date: | 2026-01-13 |
| Open: | $5.37 |
| Close: | $5.25 |
| High: | $5.41 |
| Low: | $5.32 |
| Volume: | 2,931,687 |
| Date: | 2026-01-12 |
| Open: | $5.41 |
| Close: | $5.25 |
| High: | $5.4954 |
| Low: | $5.38 |
| Volume: | 2,179,997 |
| Date: | 2026-01-09 |
| Open: | $5.45 |
| Close: | $5.25 |
| High: | $5.49 |
| Low: | $5.41 |
| Volume: | 1,814,399 |
| Date: | 2026-01-08 |
| Open: | $5.37 |
| Close: | $5.25 |
| High: | $5.45 |
| Low: | $5.32 |
| Volume: | 3,239,721 |
| Date: | 2026-01-07 |
| Open: | $5.36 |
| Close: | $5.25 |
| High: | $5.58 |
| Low: | $5.34 |
| Volume: | 4,522,917 |
| Date: | 2026-01-06 |
| Open: | $5.05 |
| Close: | $5.25 |
| High: | $5.24 |
| Low: | $5.05 |
| Volume: | 2,946,177 |
| Date: | 2026-01-05 |
| Open: | $5.08 |
| Close: | $5.25 |
| High: | $5.1 |
| Low: | $5.02 |
| Volume: | 1,763,921 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.