Medical Properties Trust, Inc. (FRA:M3P)
Germany · Delayed Price · Currency is EUR 4.949
+0.385 (8.42%)
At close: Nov 26, 2025
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | -0.40% | 500 |
| Nov 27, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.03% | 100 |
| Nov 26, 2025 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | 8.44% | 500 |
| Nov 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.08% | - |
| Nov 24, 2025 | 4.57 | 4.61 | 4.56 | 4.61 | 4.61 | 6.44% | 1,367 |
| Nov 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | -1.03% | - |
| Nov 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.02% | - |
| Nov 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.66% | - |
| Nov 18, 2025 | 4.38 | 4.46 | 4.38 | 4.41 | 4.41 | -0.14% | 500 |
| Nov 17, 2025 | 4.24 | 4.46 | 4.22 | 4.42 | 4.42 | 5.02% | 1,200 |
| Nov 14, 2025 | 4.25 | 4.25 | 4.21 | 4.21 | 4.20 | -1.11% | 393 |
| Nov 13, 2025 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | -1.41% | - |
| Nov 12, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | 1.01% | - |
| Nov 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.02% | - |
| Nov 10, 2025 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -0.37% | 10,500 |
| Nov 7, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 3.45% | 2,650 |
| Nov 6, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.21% | - |
| Nov 5, 2025 | 4.26 | 4.29 | 4.24 | 4.24 | 4.24 | -3.20% | 366 |
| Nov 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.86% | 140 |
| Nov 3, 2025 | 4.35 | 4.45 | 4.35 | 4.42 | 4.42 | -1.03% | 1,665 |
| Oct 31, 2025 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | 2.15% | 30 |
| Oct 30, 2025 | 4.17 | 4.37 | 3.96 | 4.37 | 4.37 | 2.92% | 839 |
| Oct 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.81% | - |
| Oct 28, 2025 | 4.37 | 4.38 | 4.21 | 4.21 | 4.21 | -4.92% | 1,400 |
| Oct 27, 2025 | 4.45 | 4.45 | 4.40 | 4.43 | 4.43 | -0.02% | 695 |
| Oct 24, 2025 | 4.34 | 4.43 | 4.34 | 4.43 | 4.43 | 2.50% | - |
| Oct 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.67% | - |
| Oct 22, 2025 | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | -1.96% | 440 |
| Oct 21, 2025 | 4.45 | 4.48 | 4.44 | 4.44 | 4.44 | 0.64% | 380 |
| Oct 20, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.11% | 1,700 |
| Oct 17, 2025 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -1.52% | - |
| Oct 16, 2025 | 4.49 | 4.57 | 4.47 | 4.47 | 4.47 | -1.58% | 440 |
| Oct 15, 2025 | 4.47 | 4.54 | 4.47 | 4.54 | 4.54 | 3.09% | - |
| Oct 14, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.61% | - |
| Oct 13, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.80% | - |
| Oct 10, 2025 | 4.53 | 4.53 | 4.40 | 4.40 | 4.40 | -2.70% | 1,080 |
| Oct 9, 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -3.00% | 185 |
| Oct 8, 2025 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 1.39% | 50 |
| Oct 7, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.30% | - |
| Oct 6, 2025 | 4.71 | 4.78 | 4.61 | 4.61 | 4.61 | -1.66% | 100 |
| Oct 3, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 3.12% | 500 |
| Oct 2, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.59% | 1,750 |
| Oct 1, 2025 | 4.25 | 4.57 | 4.25 | 4.57 | 4.57 | 6.77% | - |
| Sep 30, 2025 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 2.39% | 740 |
| Sep 29, 2025 | 4.19 | 4.19 | 4.14 | 4.18 | 4.18 | 0.02% | 56 |
| Sep 26, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.31% | - |
| Sep 25, 2025 | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | 0.80% | 600 |
| Sep 24, 2025 | 4.15 | 4.18 | 4.14 | 4.14 | 4.14 | -1.78% | 270 |
| Sep 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.96% | - |
| Sep 22, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 1.24% | - |