Medical Facilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	16.10	16.10	15.82	15.86	15.86	0.13%	25,307
Feb 9, 2026	16.11	16.18	15.84	15.84	15.84	-2.22%	42,949
Feb 6, 2026	16.32	16.38	16.07	16.20	16.20	-0.86%	52,571
Feb 5, 2026	16.45	16.56	16.21	16.34	16.34	0.25%	116,623
Feb 4, 2026	16.47	16.49	16.24	16.30	16.30	-0.18%	32,251
Feb 3, 2026	16.50	16.71	16.18	16.33	16.33	-1.80%	20,101
Feb 2, 2026	15.35	17.14	15.35	16.63	16.63	9.62%	85,863
Jan 30, 2026	15.28	15.35	15.04	15.17	15.17	0.53%	20,227
Jan 29, 2026	15.61	15.61	15.08	15.09	15.09	-1.57%	18,326
Jan 28, 2026	15.66	15.66	15.25	15.33	15.33	-0.97%	31,587
Jan 27, 2026	15.80	15.80	15.48	15.48	15.48	0.26%	13,592
Jan 26, 2026	15.49	15.61	15.26	15.44	15.44	0.32%	24,533
Jan 23, 2026	15.85	15.89	15.39	15.39	15.39	-3.45%	33,858
Jan 22, 2026	16.30	16.38	15.94	15.94	15.94	-2.21%	24,302
Jan 21, 2026	16.15	16.44	16.11	16.30	16.30	0.93%	19,819
Jan 20, 2026	15.81	16.18	15.81	16.15	16.15	1.51%	7,741
Jan 19, 2026	16.24	16.24	15.88	15.91	15.91	-0.56%	20,940
Jan 16, 2026	15.94	16.00	15.82	16.00	16.00	0.31%	12,546
Jan 15, 2026	15.66	16.06	15.66	15.95	15.95	1.21%	18,258
Jan 14, 2026	16.05	16.05	15.67	15.76	15.76	-0.13%	19,272
Jan 13, 2026	15.84	16.26	15.78	15.78	15.78	-0.88%	13,449
Jan 12, 2026	15.80	16.17	15.80	15.92	15.92	-1.49%	10,435
Jan 9, 2026	15.69	16.24	15.69	16.16	16.16	1.25%	12,650
Jan 8, 2026	15.92	16.15	15.90	15.96	15.96	0.95%	31,033
Jan 7, 2026	16.21	16.21	15.81	15.81	15.81	-2.17%	16,621
Jan 6, 2026	16.09	16.30	16.06	16.16	16.16	0.19%	7,356
Jan 5, 2026	15.77	16.26	15.72	16.13	16.13	3.40%	15,102
Jan 2, 2026	15.40	15.89	15.40	15.60	15.60	-1.70%	33,394
Dec 31, 2025	15.69	16.01	15.43	15.87	15.87	1.73%	38,902
Dec 30, 2025	15.39	15.65	15.39	15.60	15.51	1.63%	20,252
Dec 29, 2025	15.38	15.49	15.29	15.35	15.26	0.13%	17,048
Dec 24, 2025	15.39	15.40	15.23	15.33	15.24	-0.13%	8,621
Dec 23, 2025	15.48	15.48	15.35	15.35	15.26	-0.84%	7,798
Dec 22, 2025	15.26	15.54	15.26	15.48	15.39	0.39%	10,130
Dec 19, 2025	15.40	15.48	15.33	15.42	15.33	0.59%	20,946
Dec 18, 2025	15.27	15.53	15.24	15.33	15.24	-0.52%	13,038
Dec 17, 2025	15.49	15.55	15.39	15.41	15.32	-0.26%	11,043
Dec 16, 2025	15.28	15.70	15.28	15.45	15.36	-2.03%	24,583
Dec 15, 2025	15.95	15.98	15.74	15.77	15.68	-1.44%	21,939
Dec 12, 2025	15.87	16.04	15.59	16.00	15.91	0.82%	9,431
Dec 11, 2025	16.02	16.08	15.86	15.87	15.78	-	12,214
Dec 10, 2025	15.99	16.03	15.85	15.87	15.78	-0.44%	16,609
Dec 9, 2025	16.00	16.07	15.86	15.94	15.85	0.95%	21,999
Dec 8, 2025	16.07	16.17	15.73	15.79	15.70	-1.68%	16,168
Dec 5, 2025	16.10	16.25	16.05	16.06	15.97	-0.43%	11,584
Dec 4, 2025	16.31	16.33	16.13	16.13	16.04	-1.16%	9,720
Dec 3, 2025	16.17	16.38	16.17	16.32	16.23	0.93%	15,378
Dec 2, 2025	16.20	16.28	16.09	16.17	16.08	-0.19%	18,470
Dec 1, 2025	16.21	16.42	16.20	16.20	16.11	-	16,532
Nov 28, 2025	16.20	16.34	16.03	16.20	16.11	-0.18%	13,434