Medical Properties Trust, Inc. (FRA:M3P)
Germany · Delayed Price · Currency is EUR 3.516
+0.024 (0.69%)
At close: Aug 26, 2026
FRA:M3P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | 0.11% | - |
| Aug 25, 2026 | 3.51 | 3.54 | 3.47 | 3.49 | 3.49 | -1.08% | 150 |
| Aug 24, 2026 | 3.50 | 3.53 | 3.48 | 3.53 | 3.53 | 0.63% | 120 |
| Aug 21, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.51 | 0.23% | - |
| Aug 20, 2026 | 3.53 | 3.55 | 3.50 | 3.50 | 3.50 | -1.24% | - |
| Aug 19, 2026 | 3.45 | 3.56 | 3.45 | 3.54 | 3.54 | 3.14% | - |
| Aug 18, 2026 | 3.51 | 3.51 | 3.44 | 3.44 | 3.44 | -1.43% | - |
| Aug 17, 2026 | 3.60 | 3.60 | 3.49 | 3.49 | 3.49 | -3.01% | - |
| Aug 14, 2026 | 3.63 | 3.65 | 3.58 | 3.59 | 3.59 | -0.83% | - |
| Aug 13, 2026 | 3.51 | 3.62 | 3.51 | 3.62 | 3.62 | 3.96% | - |
| Aug 12, 2026 | 3.57 | 3.57 | 3.48 | 3.49 | 3.49 | -1.47% | 2,250 |
| Aug 11, 2026 | 3.66 | 3.66 | 3.54 | 3.54 | 3.54 | -0.45% | 100 |
| Aug 10, 2026 | 4.05 | 4.05 | 3.55 | 3.55 | 3.55 | -10.25% | 700 |
| Aug 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.80% | - |
| Aug 6, 2026 | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | 0.50% | - |
| Aug 5, 2026 | 4.02 | 4.02 | 3.97 | 3.97 | 3.97 | -1.44% | - |
| Aug 4, 2026 | 3.97 | 4.03 | 3.95 | 4.03 | 4.03 | 1.82% | - |
| Aug 3, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | -1.10% | 250 |
| Jul 31, 2026 | 4.06 | 4.06 | 3.95 | 4.00 | 4.00 | -1.33% | - |
| Jul 30, 2026 | 4.13 | 4.13 | 4.05 | 4.06 | 4.06 | -1.55% | - |
| Jul 29, 2026 | 4.19 | 4.22 | 4.12 | 4.12 | 4.12 | -1.95% | - |
| Jul 28, 2026 | 4.20 | 4.24 | 4.18 | 4.20 | 4.20 | -0.61% | - |
| Jul 27, 2026 | 4.25 | 4.32 | 4.22 | 4.23 | 4.23 | -1.03% | 545 |
| Jul 24, 2026 | 4.19 | 4.27 | 4.19 | 4.27 | 4.27 | 1.52% | - |
| Jul 23, 2026 | 4.22 | 4.25 | 4.18 | 4.21 | 4.21 | 0.29% | - |
| Jul 22, 2026 | 4.24 | 4.28 | 4.20 | 4.20 | 4.20 | -1.08% | - |
| Jul 21, 2026 | 4.14 | 4.26 | 4.14 | 4.24 | 4.24 | 2.22% | - |
| Jul 20, 2026 | 4.12 | 4.16 | 4.12 | 4.15 | 4.15 | - | - |
| Jul 17, 2026 | 4.15 | 4.20 | 4.11 | 4.15 | 4.15 | -1.24% | - |
| Jul 16, 2026 | 4.06 | 4.26 | 4.06 | 4.20 | 4.20 | 2.54% | - |
| Jul 15, 2026 | 4.00 | 4.15 | 4.00 | 4.10 | 4.10 | 2.25% | - |
| Jul 14, 2026 | 3.92 | 4.01 | 3.86 | 4.01 | 4.01 | 1.67% | - |
| Jul 13, 2026 | 3.92 | 3.94 | 3.89 | 3.94 | 3.94 | 0.25% | - |
| Jul 10, 2026 | 4.00 | 4.03 | 3.89 | 3.93 | 3.93 | -2.04% | - |
| Jul 9, 2026 | 3.90 | 4.04 | 3.90 | 4.01 | 4.01 | 3.13% | - |
| Jul 8, 2026 | 3.95 | 3.97 | 3.89 | 3.89 | 3.89 | -2.75% | - |
| Jul 7, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -0.40% | 3,896 |
| Jul 6, 2026 | 3.97 | 4.05 | 3.97 | 4.02 | 4.02 | 1.41% | 150 |
| Jul 3, 2026 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -1.30% | - |
| Jul 2, 2026 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | - | 100 |
| Jul 1, 2026 | 4.01 | 4.04 | 4.00 | 4.01 | 4.01 | -1.62% | 130 |
| Jun 30, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 3.40% | 1,012 |
| Jun 29, 2026 | 3.96 | 3.96 | 3.92 | 3.95 | 3.95 | 3.62% | 13 |
| Jun 26, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.41% | - |
| Jun 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.51% | - |
| Jun 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.02% | - |
| Jun 23, 2026 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -2.24% | 630 |
| Jun 22, 2026 | 3.93 | 3.99 | 3.93 | 3.93 | 3.93 | -0.20% | 1,535 |
| Jun 19, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | - | 2,330 |
| Jun 18, 2026 | 4.07 | 4.07 | 3.94 | 3.94 | 3.94 | -3.39% | 1,230 |