Medical Properties Trust, Inc. (FRA:M3P)
Germany · Delayed Price · Currency is EUR 4.322
-0.100 (-2.26%)
Last updated: Jun 2, 2026, 6:36 PM CET
FRA:M3P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | - | -3.39% | - |
| Jun 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.14% | 1,700 |
| May 29, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.64% | - |
| May 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.04% | - |
| May 27, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.04% | - |
| May 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.59% | - |
| May 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.04% | 1,000 |
| May 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.50% | 5,680 |
| May 21, 2026 | 4.34 | 4.42 | 4.34 | 4.40 | 4.40 | 0.46% | 5,680 |
| May 20, 2026 | 4.29 | 4.38 | 4.29 | 4.38 | 4.38 | 1.25% | 280 |
| May 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.73% | - |
| May 18, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | -1.31% | 1,163 |
| May 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.52% | - |
| May 14, 2026 | 4.33 | 4.48 | 4.33 | 4.48 | 4.48 | 3.56% | 320 |
| May 13, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.83% | - |
| May 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.45% | - |
| May 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.31% | - |
| May 8, 2026 | 4.48 | 4.51 | 4.48 | 4.51 | 4.51 | 2.22% | 550 |
| May 7, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.47% | - |
| May 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.19% | - |
| May 5, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.45% | - |
| May 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.86% | - |
| Apr 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.52% | - |
| Apr 29, 2026 | 4.39 | 4.47 | 4.39 | 4.47 | 4.47 | 2.62% | 50 |
| Apr 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.37% | - |
| Apr 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.90% | - |
| Apr 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.51% | - |
| Apr 23, 2026 | 4.36 | 4.49 | 4.36 | 4.49 | 4.49 | -0.04% | 100 |
| Apr 22, 2026 | 4.44 | 4.49 | 4.38 | 4.49 | 4.49 | 0.99% | 150 |
| Apr 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.86% | 100 |
| Apr 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.82% | - |
| Apr 17, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 4.04% | - |
| Apr 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.14% | - |
| Apr 15, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.24% | - |
| Apr 14, 2026 | 4.17 | 4.22 | 4.17 | 4.22 | 4.22 | -0.38% | 70 |
| Apr 13, 2026 | 4.17 | 4.24 | 4.17 | 4.24 | 4.24 | 1.29% | 300 |
| Apr 10, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 0.53% | 5 |
| Apr 9, 2026 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 4.00% | 410 |
| Apr 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.96% | - |
| Apr 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.70% | - |
| Apr 2, 2026 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | -0.82% | 750 |
| Apr 1, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.46% | - |
| Mar 31, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.02% | - |
| Mar 30, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.65% | - |
| Mar 27, 2026 | 4.02 | 4.06 | 4.02 | 4.03 | 4.03 | 1.47% | 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 | 1.17% | 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 | 0.45% | 114 |