Medical Facilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	15.61	15.87	15.49	15.51	15.51	-0.06%	21,003
Jun 26, 2025	15.55	15.58	15.43	15.52	15.52	0.13%	41,520
Jun 25, 2025	15.44	15.60	15.28	15.50	15.50	-	47,326
Jun 24, 2025	15.34	15.58	15.34	15.50	15.50	1.11%	16,130
Jun 23, 2025	15.55	15.60	15.33	15.33	15.33	-1.67%	23,500
Jun 20, 2025	15.65	15.80	15.51	15.59	15.59	-0.26%	17,445
Jun 19, 2025	15.70	15.83	15.60	15.63	15.63	-0.64%	11,000
Jun 18, 2025	15.65	15.98	15.65	15.73	15.73	-0.76%	22,200
Jun 17, 2025	15.29	16.01	15.29	15.85	15.85	-0.50%	29,000
Jun 16, 2025	15.72	16.10	15.72	15.93	15.93	0.38%	17,241
Jun 13, 2025	15.92	15.92	15.66	15.87	15.87	0.13%	20,109
Jun 12, 2025	15.49	15.88	15.40	15.85	15.85	1.54%	28,313
Jun 11, 2025	15.60	15.85	15.54	15.61	15.61	0.26%	35,700
Jun 10, 2025	15.50	15.57	15.41	15.57	15.57	0.97%	34,507
Jun 9, 2025	16.26	16.26	15.38	15.42	15.42	-0.13%	58,819
Jun 6, 2025	15.45	15.65	15.41	15.44	15.44	0.32%	31,240
Jun 5, 2025	15.35	15.66	15.35	15.39	15.39	0.46%	30,442
Jun 4, 2025	15.16	15.46	15.16	15.32	15.32	-0.33%	20,800
Jun 3, 2025	15.52	15.74	15.37	15.37	15.37	-1.47%	39,336
Jun 2, 2025	15.86	15.86	15.55	15.60	15.60	-1.27%	48,200
May 30, 2025	15.68	15.82	15.55	15.80	15.80	1.09%	62,000
May 29, 2025	15.87	15.88	15.49	15.63	15.63	-1.57%	32,712
May 28, 2025	15.64	15.95	15.64	15.88	15.88	1.08%	18,600
May 27, 2025	15.37	16.03	15.31	15.71	15.71	0.58%	16,400
May 26, 2025	15.75	15.89	15.60	15.62	15.62	0.45%	12,300
May 23, 2025	15.26	15.74	15.20	15.55	15.55	0.52%	16,500
May 22, 2025	15.44	15.64	15.44	15.47	15.47	0.45%	12,331
May 21, 2025	15.54	15.79	15.40	15.40	15.40	-1.66%	23,300
May 20, 2025	15.54	16.18	15.54	15.66	15.66	0.77%	20,115
May 16, 2025	15.28	15.79	15.28	15.54	15.54	1.11%	21,420
May 15, 2025	15.27	15.47	15.23	15.37	15.37	0.20%	19,711
May 14, 2025	15.75	15.75	15.33	15.34	15.34	-1.41%	11,800
May 13, 2025	15.27	15.67	15.27	15.56	15.56	0.65%	25,347
May 12, 2025	15.20	15.68	15.20	15.46	15.46	1.71%	17,800
May 9, 2025	14.59	15.29	14.59	15.20	15.20	0.33%	42,228
May 8, 2025	15.17	15.29	14.90	15.15	15.15	-0.07%	23,636
May 7, 2025	14.84	15.27	14.70	15.16	15.16	2.36%	56,942
May 6, 2025	15.00	15.00	14.70	14.81	14.81	-0.74%	29,435
May 5, 2025	14.67	14.99	14.67	14.92	14.92	-0.40%	12,501
May 2, 2025	14.69	15.07	14.67	14.98	14.98	2.25%	52,816
May 1, 2025	14.50	14.81	14.50	14.65	14.65	0.69%	16,110
Apr 30, 2025	14.71	14.72	14.42	14.55	14.55	-1.76%	33,800
Apr 29, 2025	14.36	14.89	14.36	14.81	14.81	1.79%	20,200
Apr 28, 2025	15.15	15.15	14.45	14.55	14.55	-3.00%	39,210
Apr 25, 2025	14.96	15.13	14.95	15.00	15.00	-	31,931
Apr 24, 2025	14.94	15.03	14.88	15.00	15.00	0.54%	23,300
Apr 23, 2025	14.86	15.09	14.85	14.92	14.92	0.61%	32,900
Apr 22, 2025	15.03	15.06	14.83	14.83	14.83	-0.20%	18,000
Apr 21, 2025	14.95	15.07	14.86	14.86	14.86	-1.20%	27,833
Apr 17, 2025	15.40	15.40	14.98	15.04	15.04	-1.38%	43,831