Medical Properties Trust, Inc. (FRA:M3P)
Germany · Delayed Price · Currency is EUR 4.108
-0.094 (-2.24%)
Last updated: Jul 17, 2026, 7:55 PM CET
FRA:M3P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |