Medical Properties Trust, Inc. (FRA:M3P)
Germany · Delayed Price · Currency is EUR 2.950
-0.174 (-5.57%)
At close: Sep 18, 2026
FRA:M3P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.16 | 3.16 | 2.95 | 2.95 | 2.95 | -5.57% | 3,068 |
| Sep 17, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 4.69% | 8,830 |
| Sep 16, 2026 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -3.43% | 100 |
| Sep 15, 2026 | 3.10 | 3.13 | 3.09 | 3.09 | 3.09 | 0.32% | 1,920 |
| Sep 14, 2026 | 3.14 | 3.16 | 3.07 | 3.08 | 3.08 | -1.79% | 100 |
| Sep 11, 2026 | 3.18 | 3.22 | 3.14 | 3.14 | 3.14 | -0.44% | 100 |
| Sep 10, 2026 | 3.29 | 3.32 | 3.15 | 3.15 | 3.15 | -3.51% | 200 |
| Sep 9, 2026 | 3.42 | 3.42 | 3.32 | 3.34 | 3.26 | -2.34% | - |
| Sep 8, 2026 | 3.40 | 3.43 | 3.40 | 3.42 | 3.34 | 0.47% | - |
| Sep 7, 2026 | 3.41 | 3.41 | 3.40 | 3.41 | 3.33 | -0.06% | - |
| Sep 4, 2026 | 3.45 | 3.48 | 3.41 | 3.41 | 3.33 | -1.33% | - |
| Sep 3, 2026 | 3.48 | 3.50 | 3.42 | 3.45 | 3.37 | -0.92% | 2,200 |
| Sep 2, 2026 | 3.46 | 3.53 | 3.46 | 3.49 | 3.41 | 0.81% | - |
| Sep 1, 2026 | 3.39 | 3.50 | 3.36 | 3.46 | 3.38 | 2.07% | - |
| Aug 31, 2026 | 3.51 | 3.51 | 3.39 | 3.39 | 3.31 | -3.75% | - |
| Aug 28, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.44 | 2.33% | 100 |
| Aug 27, 2026 | 3.51 | 3.51 | 3.44 | 3.44 | 3.36 | -1.94% | - |
| Aug 26, 2026 | 3.50 | 3.52 | 3.50 | 3.51 | 3.43 | 0.46% | - |
| Aug 25, 2026 | 3.51 | 3.54 | 3.47 | 3.49 | 3.41 | -1.08% | 150 |
| Aug 24, 2026 | 3.50 | 3.53 | 3.48 | 3.53 | 3.45 | 0.63% | 120 |
| Aug 21, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.43 | 0.23% | - |
| Aug 20, 2026 | 3.53 | 3.55 | 3.50 | 3.50 | 3.42 | -1.24% | - |
| Aug 19, 2026 | 3.45 | 3.56 | 3.45 | 3.54 | 3.46 | 3.14% | - |
| Aug 18, 2026 | 3.51 | 3.51 | 3.44 | 3.44 | 3.36 | -1.43% | - |
| Aug 17, 2026 | 3.60 | 3.60 | 3.49 | 3.49 | 3.41 | -3.00% | - |
| Aug 14, 2026 | 3.63 | 3.65 | 3.58 | 3.59 | 3.51 | -0.83% | - |
| Aug 13, 2026 | 3.51 | 3.62 | 3.51 | 3.62 | 3.54 | 3.96% | - |
| Aug 12, 2026 | 3.57 | 3.57 | 3.48 | 3.49 | 3.41 | -1.47% | 2,250 |
| Aug 11, 2026 | 3.66 | 3.66 | 3.54 | 3.54 | 3.46 | -0.45% | 100 |
| Aug 10, 2026 | 4.05 | 4.05 | 3.55 | 3.55 | 3.47 | -10.25% | 700 |
| Aug 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.87 | -0.80% | - |
| Aug 6, 2026 | 4.02 | 4.02 | 3.99 | 3.99 | 3.90 | 0.50% | - |
| Aug 5, 2026 | 4.02 | 4.02 | 3.97 | 3.97 | 3.88 | -1.44% | - |
| Aug 4, 2026 | 3.97 | 4.03 | 3.95 | 4.03 | 3.94 | 1.82% | - |
| Aug 3, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.87 | -1.10% | 250 |
| Jul 31, 2026 | 4.06 | 4.06 | 3.95 | 4.00 | 3.91 | -1.33% | - |
| Jul 30, 2026 | 4.13 | 4.13 | 4.05 | 4.06 | 3.96 | -1.55% | - |
| Jul 29, 2026 | 4.19 | 4.22 | 4.12 | 4.12 | 4.02 | -1.95% | - |
| Jul 28, 2026 | 4.20 | 4.24 | 4.18 | 4.20 | 4.10 | -0.61% | - |
| Jul 27, 2026 | 4.25 | 4.32 | 4.22 | 4.23 | 4.13 | -1.03% | 545 |
| Jul 24, 2026 | 4.19 | 4.27 | 4.19 | 4.27 | 4.17 | 1.52% | - |
| Jul 23, 2026 | 4.22 | 4.25 | 4.18 | 4.21 | 4.11 | 0.29% | - |
| Jul 22, 2026 | 4.24 | 4.28 | 4.20 | 4.20 | 4.10 | -1.08% | - |
| Jul 21, 2026 | 4.14 | 4.26 | 4.14 | 4.24 | 4.14 | 2.22% | - |
| Jul 20, 2026 | 4.12 | 4.16 | 4.12 | 4.15 | 4.05 | - | - |
| Jul 17, 2026 | 4.15 | 4.20 | 4.11 | 4.15 | 4.05 | -1.24% | - |
| Jul 16, 2026 | 4.06 | 4.26 | 4.06 | 4.20 | 4.10 | 2.54% | - |
| Jul 15, 2026 | 4.00 | 4.15 | 4.00 | 4.10 | 4.00 | 2.25% | - |
| Jul 14, 2026 | 3.92 | 4.01 | 3.86 | 4.01 | 3.92 | 1.67% | - |
| Jul 13, 2026 | 3.92 | 3.94 | 3.89 | 3.94 | 3.85 | 0.25% | - |