Medical Facilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.82	11.82	11.82	11.82	11.82	-	129
Feb 10, 2026	11.82	11.82	11.82	11.82	11.82	-0.08%	114
Feb 9, 2026	11.83	11.83	11.83	11.83	11.83	-0.67%	163
Feb 5, 2026	12.06	12.06	11.91	11.91	11.91	-0.33%	1,302
Feb 4, 2026	11.89	11.95	11.89	11.95	11.95	0.25%	804
Feb 3, 2026	11.94	11.94	11.92	11.92	11.92	-1.97%	1,055
Feb 2, 2026	11.27	12.46	11.25	12.16	12.16	8.57%	4,118
Jan 29, 2026	11.30	11.30	11.20	11.20	11.20	-0.97%	354
Jan 28, 2026	11.30	11.32	11.30	11.31	11.31	-1.60%	1,955
Jan 27, 2026	11.48	11.49	11.48	11.49	11.49	1.44%	955
Jan 26, 2026	11.25	11.39	11.25	11.33	11.33	-0.30%	1,838
Jan 23, 2026	11.58	11.58	11.37	11.37	11.37	-2.82%	300
Jan 22, 2026	11.80	11.80	11.70	11.70	11.70	0.30%	2,520
Jan 20, 2026	11.66	11.66	11.66	11.66	11.66	1.45%	231
Jan 15, 2026	11.49	11.49	11.49	11.49	11.49	-0.02%	442
Jan 12, 2026	11.63	11.64	11.46	11.50	11.50	-0.48%	4,400
Jan 8, 2026	11.54	11.55	11.54	11.55	11.55	-1.45%	425
Jan 6, 2026	11.72	11.72	11.72	11.72	11.72	-0.42%	203
Jan 5, 2026	11.80	11.82	11.77	11.77	11.77	3.88%	1,575
Jan 2, 2026	11.29	11.42	11.29	11.33	11.33	-0.26%	18,694
Dec 30, 2025	11.25	11.36	11.25	11.36	11.30	0.98%	302
Dec 29, 2025	11.30	11.31	11.23	11.25	11.19	-0.18%	3,146
Dec 23, 2025	11.27	11.27	11.27	11.27	11.21	0.18%	214,831
Dec 22, 2025	11.11	11.25	11.11	11.25	11.19	0.81%	2,700
Dec 19, 2025	11.11	11.16	11.11	11.16	11.10	-0.80%	2,042
Dec 18, 2025	11.25	11.25	11.25	11.25	11.19	0.55%	1,600
Dec 17, 2025	11.27	11.27	11.19	11.19	11.13	-1.34%	3,959
Dec 16, 2025	11.49	11.49	11.34	11.34	11.28	-2.24%	3,750
Dec 11, 2025	11.60	11.60	11.60	11.60	11.53	0.72%	6,885
Dec 9, 2025	11.56	11.56	11.52	11.52	11.45	-0.92%	4,676
Dec 5, 2025	11.62	11.62	11.62	11.62	11.56	-0.70%	953
Dec 4, 2025	11.69	11.71	11.69	11.71	11.64	0.14%	4,050
Dec 3, 2025	11.71	11.71	11.66	11.69	11.62	0.82%	3,450
Dec 1, 2025	11.60	11.60	11.60	11.60	11.53	4.74%	1,650
Nov 26, 2025	11.13	11.13	11.06	11.07	11.01	2.98%	2,376
Nov 25, 2025	10.75	10.75	10.75	10.75	10.69	1.92%	2,102
Nov 24, 2025	10.35	10.55	10.35	10.55	10.49	3.27%	940
Nov 21, 2025	10.21	10.21	10.21	10.21	10.16	0.24%	1,000
Nov 20, 2025	10.35	10.35	10.18	10.19	10.13	-1.07%	5,310
Nov 18, 2025	10.31	10.31	10.30	10.30	10.24	0.78%	7,250
Nov 17, 2025	10.26	10.26	10.22	10.22	10.16	-1.48%	2,700
Nov 12, 2025	10.37	10.37	10.37	10.37	10.32	0.93%	2,659
Nov 11, 2025	10.25	10.28	10.23	10.28	10.22	-1.17%	8,243
Nov 10, 2025	10.40	10.51	10.40	10.40	10.34	5.58%	1,100
Nov 6, 2025	9.85	9.85	9.85	9.85	9.79	0.47%	3,212
Nov 5, 2025	10.05	10.05	9.80	9.80	9.75	-2.74%	1,258
Nov 4, 2025	10.13	10.13	10.08	10.08	10.02	-3.72%	5,201
Oct 31, 2025	10.47	10.47	10.47	10.47	10.41	-0.36%	4,883
Oct 29, 2025	10.62	10.69	10.51	10.51	10.45	-1.52%	11,746
Oct 28, 2025	10.67	10.67	10.67	10.67	10.61	-0.74%	5,100