Medical Properties Trust, Inc. (BMV:MPW)
Mexico · Delayed Price · Currency is MXN 76.50
-3.70 (-4.61%)
At close: Aug 1, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 3.25% | 97 |
| Aug 4, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.59% | 8 |
| Aug 1, 2025 | 79.19 | 79.19 | 76.50 | 76.50 | 76.50 | -4.61% | 138 |
| Jul 31, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 2.82% | 10 |
| Jul 30, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | 12 |
| Jul 9, 2025 | 82.00 | 82.00 | 78.60 | 79.00 | 79.00 | -1.25% | 356 |
| Jul 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 109 |
| Jun 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -11.11% | 12 |
| Jun 27, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 5.88% | 11 |
| Jun 26, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.57% | 392 |
| Jun 3, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 84.84 | 1.60% | 51 |
| May 27, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.51 | -5.57% | 24 |
| May 21, 2025 | 96.00 | 96.00 | 90.00 | 90.01 | 88.43 | -6.24% | 2,479 |
| May 13, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 94.31 | -14.61% | 13 |
| Apr 10, 2025 | 112.43 | 112.43 | 112.43 | 112.43 | 110.45 | -10.77% | 17 |
| Mar 28, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 123.79 | -0.79% | 13 |
| Mar 27, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 124.77 | 10.43% | 3,404 |
| Mar 13, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 112.98 | 0.88% | 198 |
| Mar 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 110.40 | 20.00% | 96 |
| Feb 14, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.00 | - | 5 |
| Feb 12, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 92.00 | - | 10 |