Medical Properties Trust, Inc. (FRA:M3P)
Germany · Delayed Price · Currency is EUR 3.808
-0.094 (-2.41%)
Last updated: Jun 26, 2026, 8:43 AM CET
FRA:M3P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | -0.81% | - |
| Jun 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.11 | -2.10% | - |
| Jun 15, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | -0.19% | 150 |
| Jun 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.21 | -0.46% | 500 |
| Jun 11, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.23 | 0.09% | 175 |
| Jun 10, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.23 | 1.60% | - |
| Jun 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.16 | 0.43% | - |
| Jun 8, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.14 | -1.03% | 182 |
| Jun 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | -0.74% | 850 |
| Jun 4, 2026 | 4.23 | 4.30 | 4.23 | 4.30 | 4.22 | 0.85% | 17 |
| Jun 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | -1.43% | - |
| Jun 2, 2026 | 4.27 | 4.32 | 4.27 | 4.32 | 4.24 | -2.26% | 74 |
| Jun 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | 1.14% | 1,700 |
| May 29, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | -0.64% | - |
| May 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 2.04% | - |
| May 27, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.23 | -2.04% | - |
| May 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 0.59% | - |
| May 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | -1.04% | 1,000 |
| May 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | 0.50% | - |
| May 21, 2026 | 4.34 | 4.42 | 4.34 | 4.40 | 4.32 | 0.46% | 5,680 |
| May 20, 2026 | 4.29 | 4.38 | 4.29 | 4.38 | 4.30 | 1.25% | 280 |
| May 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.25 | -0.73% | - |
| May 18, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.28 | -1.31% | 1,163 |
| May 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | -1.52% | - |
| May 14, 2026 | 4.33 | 4.48 | 4.33 | 4.48 | 4.40 | 3.56% | 320 |
| May 13, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.25 | 1.83% | - |
| May 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | -3.45% | - |
| May 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | -2.31% | - |
| May 8, 2026 | 4.48 | 4.51 | 4.48 | 4.51 | 4.42 | 2.22% | 550 |
| May 7, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.33 | 3.47% | - |
| May 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | 1.19% | - |
| May 5, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.13 | -1.45% | - |
| May 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.19 | -2.86% | - |
| Apr 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | -1.52% | - |
| Apr 29, 2026 | 4.39 | 4.47 | 4.39 | 4.47 | 4.38 | 2.62% | 50 |
| Apr 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.27 | 0.37% | - |
| Apr 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | -1.90% | - |
| Apr 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | -1.51% | - |
| Apr 23, 2026 | 4.36 | 4.49 | 4.36 | 4.49 | 4.41 | -0.04% | 100 |
| Apr 22, 2026 | 4.44 | 4.49 | 4.38 | 4.49 | 4.41 | 0.99% | 150 |
| Apr 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.36 | 0.86% | 100 |
| Apr 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.33 | 0.82% | - |
| Apr 17, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.29 | 4.04% | - |