Medical Properties Trust, Inc. (FRA:M3P)
Germany · Delayed Price · Currency is EUR 4.032
+0.059 (1.47%)
At close: Mar 27, 2026
FRA:M3P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.02 | 4.06 | 4.02 | 4.03 | 4.03 | 1.46% | 300 |
| Mar 26, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.58% | - |
| Mar 25, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.18% | 10 |
| Mar 24, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.66% | - |
| Mar 23, 2026 | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | -4.84% | 345 |
| Mar 20, 2026 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | 0.44% | 114 |
| Mar 19, 2026 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -1.53% | 1,200 |
| Mar 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.63% | - |
| Mar 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.26% | - |
| Mar 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.07% | - |
| Mar 13, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -2.55% | 28 |
| Mar 12, 2026 | 4.17 | 4.47 | 4.17 | 4.31 | 4.31 | -6.30% | - |
| Mar 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | -1.56% | - |
| Mar 10, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.59 | 0.39% | - |
| Mar 9, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.58 | -1.00% | 800 |
| Mar 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.62 | 0.32% | - |
| Mar 5, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.61 | -0.53% | 1,087 |
| Mar 4, 2026 | 4.72 | 4.81 | 4.71 | 4.71 | 4.63 | -1.63% | 228 |
| Mar 3, 2026 | 4.80 | 4.85 | 4.72 | 4.79 | 4.71 | -0.46% | 100 |
| Mar 2, 2026 | 4.88 | 4.88 | 4.81 | 4.81 | 4.73 | -1.31% | 1,110 |
| Feb 27, 2026 | 4.85 | 4.97 | 4.85 | 4.88 | 4.79 | -0.06% | - |
| Feb 26, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.80 | 1.20% | 350 |
| Feb 25, 2026 | 4.81 | 4.89 | 4.81 | 4.82 | 4.74 | -1.01% | 3,200 |
| Feb 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.79 | 2.07% | - |
| Feb 23, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.69 | -5.86% | - |
| Feb 20, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.98 | 0.36% | - |
| Feb 19, 2026 | 4.51 | 5.35 | 4.49 | 5.05 | 4.97 | 11.53% | 3,220 |
| Feb 18, 2026 | 4.55 | 4.60 | 4.53 | 4.53 | 4.45 | -1.29% | - |
| Feb 17, 2026 | 4.60 | 4.60 | 4.57 | 4.59 | 4.51 | -0.09% | - |
| Feb 16, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.51 | 0.44% | - |
| Feb 13, 2026 | 4.66 | 4.70 | 4.57 | 4.57 | 4.49 | -2.52% | - |
| Feb 12, 2026 | 4.78 | 4.80 | 4.69 | 4.69 | 4.61 | -2.07% | 220 |
| Feb 11, 2026 | 4.67 | 4.80 | 4.67 | 4.79 | 4.71 | 1.63% | 200 |
| Feb 10, 2026 | 4.54 | 4.71 | 4.54 | 4.71 | 4.63 | 3.45% | 260 |
| Feb 9, 2026 | 4.46 | 4.56 | 4.46 | 4.56 | 4.48 | 0.53% | - |
| Feb 6, 2026 | 4.44 | 4.53 | 4.44 | 4.53 | 4.45 | 1.55% | - |
| Feb 5, 2026 | 4.41 | 4.47 | 4.39 | 4.46 | 4.39 | 0.95% | - |
| Feb 4, 2026 | 4.37 | 4.50 | 4.37 | 4.42 | 4.35 | 1.10% | - |
| Feb 3, 2026 | 4.32 | 4.40 | 4.29 | 4.37 | 4.30 | 4.57% | - |
| Feb 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | -1.65% | - |
| Jan 30, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.18 | 2.16% | 1,448 |
| Jan 29, 2026 | 4.17 | 4.19 | 4.16 | 4.16 | 4.09 | -1.65% | 1,469 |
| Jan 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.16 | -0.94% | - |
| Jan 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.20 | 0.49% | - |
| Jan 26, 2026 | 4.30 | 4.32 | 4.25 | 4.25 | 4.18 | -2.30% | 10,100 |
| Jan 23, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.28 | -1.65% | 50 |
| Jan 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.35 | 1.10% | 100 |
| Jan 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | -1.24% | - |
| Jan 20, 2026 | 4.37 | 4.43 | 4.37 | 4.43 | 4.36 | 0.66% | 200 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | -0.41% | - |