Medical Properties Trust, Inc. (BMV:MPW)
Mexico · Delayed Price · Currency is MXN 103.00
+11.96 (13.14%)
At close: Dec 1, 2025
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.36 | 13.14% | 11 |
| Nov 18, 2025 | 91.04 | 91.04 | 91.04 | 91.04 | 89.59 | 0.04% | 12 |
| Nov 12, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 89.55 | -4.21% | 7 |
| Nov 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.49 | 1.06% | 400 |
| Oct 31, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 92.50 | -1.05% | 106 |
| Oct 30, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.49 | 7.95% | 592 |
| Oct 29, 2025 | 91.61 | 91.61 | 88.00 | 88.00 | 86.60 | -6.99% | 172 |
| Oct 22, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 93.10 | -0.41% | 10 |
| Oct 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.49 | 1.06% | 5 |
| Oct 16, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 92.50 | - | 56 |
| Oct 15, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 92.50 | -5.62% | 323 |
| Oct 13, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 98.02 | - | 40 |
| Oct 10, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 98.02 | -2.47% | 16 |
| Oct 3, 2025 | 98.73 | 102.12 | 98.73 | 102.12 | 100.49 | 13.22% | 313 |
| Sep 26, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 88.76 | -1.96% | 10 |
| Sep 22, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 90.54 | 2.22% | 10 |
| Sep 18, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 88.57 | -5.85% | 707 |
| Sep 17, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 94.07 | 9.25% | 51 |
| Sep 9, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 84.64 | 6.06% | 100 |
| Sep 4, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 79.81 | -3.51% | 11 |
| Aug 25, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 82.71 | 15.54% | 7 |
| Aug 12, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 71.59 | -5.76% | 214 |
| Aug 8, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 75.96 | 3.25% | 97 |
| Aug 4, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 73.57 | -0.59% | 8 |
| Aug 1, 2025 | 79.19 | 79.19 | 76.50 | 76.50 | 74.00 | -4.61% | 138 |
| Jul 31, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 77.58 | 2.82% | 10 |
| Jul 30, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 75.45 | -1.27% | 12 |
| Jul 9, 2025 | 82.00 | 82.00 | 78.60 | 79.00 | 76.42 | -1.25% | 356 |
| Jul 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 77.39 | - | 109 |
| Jun 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 77.39 | -11.11% | 12 |
| Jun 27, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 87.06 | 5.88% | 11 |
| Jun 26, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 82.23 | -1.57% | 392 |