Medical Properties Trust, Inc. (FRA:M3P)
Germany · Delayed Price · Currency is EUR 4.231
-0.040 (-0.94%)
Last updated: Jan 28, 2026, 9:15 AM CET
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 2.16% | 1,448 |
| Jan 29, 2026 | 4.17 | 4.19 | 4.16 | 4.16 | 4.16 | -1.65% | 1,469 |
| Jan 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.94% | - |
| Jan 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.49% | - |
| Jan 26, 2026 | 4.30 | 4.32 | 4.25 | 4.25 | 4.25 | -2.30% | 10,100 |
| Jan 23, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | -1.65% | 50 |
| Jan 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.10% | 100 |
| Jan 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.24% | - |
| Jan 20, 2026 | 4.37 | 4.43 | 4.37 | 4.43 | 4.43 | 0.66% | 200 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.41% | - |
| Jan 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.84% | - |
| Jan 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.33% | - |
| Jan 14, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.85% | - |
| Jan 13, 2026 | 4.55 | 4.67 | 4.55 | 4.67 | 4.67 | 2.55% | 50 |
| Jan 12, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -2.47% | 5,015 |
| Jan 9, 2026 | 4.64 | 4.67 | 4.64 | 4.67 | 4.66 | 2.41% | - |
| Jan 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.04% | 10,000 |
| Jan 7, 2026 | 4.46 | 4.65 | 4.46 | 4.65 | 4.65 | 6.99% | 5,300 |
| Jan 6, 2026 | 4.30 | 4.35 | 4.27 | 4.35 | 4.35 | 0.37% | 200 |
| Jan 5, 2026 | 4.32 | 4.36 | 4.30 | 4.33 | 4.33 | -0.09% | - |
| Jan 2, 2026 | 4.25 | 4.33 | 4.25 | 4.33 | 4.33 | 1.00% | 180 |
| Dec 30, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.39% | 57 |
| Dec 29, 2025 | 4.25 | 4.32 | 4.25 | 4.31 | 4.31 | 1.63% | 2,000 |
| Dec 23, 2025 | 4.27 | 4.27 | 4.23 | 4.24 | 4.24 | -1.07% | - |
| Dec 22, 2025 | 4.36 | 4.36 | 4.29 | 4.29 | 4.28 | -2.35% | - |
| Dec 19, 2025 | 4.30 | 4.39 | 4.30 | 4.39 | 4.39 | 1.48% | 600 |
| Dec 18, 2025 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 1.79% | 300 |
| Dec 17, 2025 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 1.92% | - |
| Dec 16, 2025 | 4.25 | 4.26 | 4.16 | 4.17 | 4.17 | -2.21% | - |
| Dec 15, 2025 | 4.33 | 4.39 | 4.25 | 4.26 | 4.26 | -1.46% | 4,310 |
| Dec 12, 2025 | 4.36 | 4.39 | 4.32 | 4.33 | 4.32 | -0.37% | - |
| Dec 11, 2025 | 4.59 | 4.61 | 4.30 | 4.34 | 4.34 | -8.80% | 450 |
| Dec 10, 2025 | 4.67 | 4.76 | 4.67 | 4.76 | 4.68 | 1.77% | 276 |
| Dec 9, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.60 | -0.06% | - |
| Dec 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.60 | -2.52% | 100 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | -0.19% | - |
| Dec 4, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.73 | 0.35% | - |
| Dec 3, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.71 | -0.17% | 50 |
| Dec 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | -1.84% | 250 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.81 | -1.79% | 180 |
| Nov 28, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.90 | -0.40% | 500 |
| Nov 27, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 4.92 | 1.03% | 100 |
| Nov 26, 2025 | 4.86 | 4.95 | 4.86 | 4.95 | 4.87 | 8.44% | 500 |
| Nov 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | -1.08% | - |
| Nov 24, 2025 | 4.57 | 4.61 | 4.56 | 4.61 | 4.54 | 6.44% | 1,367 |
| Nov 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | -1.03% | - |
| Nov 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.31 | -0.02% | - |
| Nov 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.31 | -0.66% | - |
| Nov 18, 2025 | 4.38 | 4.46 | 4.38 | 4.41 | 4.34 | -0.14% | 500 |
| Nov 17, 2025 | 4.24 | 4.46 | 4.22 | 4.42 | 4.34 | 5.02% | 1,200 |