Medical Facilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.75	17.76	17.42	17.46	17.46	-0.85%	19,702
Jul 30, 2026	17.83	17.85	17.52	17.61	17.61	-1.34%	41,719
Jul 29, 2026	18.01	18.03	17.85	17.85	17.85	-1.38%	12,137
Jul 28, 2026	18.00	18.20	17.87	18.10	18.10	0.33%	22,259
Jul 27, 2026	17.90	18.22	17.90	18.04	18.04	0.73%	14,479
Jul 24, 2026	17.78	17.99	17.78	17.91	17.91	0.06%	15,323
Jul 23, 2026	17.93	18.02	17.90	17.90	17.90	-0.17%	4,834
Jul 22, 2026	18.10	18.14	17.92	17.93	17.93	-0.77%	15,412
Jul 21, 2026	18.00	18.10	17.89	18.07	18.07	0.39%	28,496
Jul 20, 2026	17.90	18.00	17.88	18.00	18.00	0.84%	16,596
Jul 17, 2026	17.98	17.98	17.83	17.85	17.85	-0.61%	7,737
Jul 16, 2026	18.05	18.17	17.92	17.96	17.96	0.22%	12,192
Jul 15, 2026	18.12	18.12	17.80	17.92	17.92	-1.32%	17,763
Jul 14, 2026	18.08	18.23	18.02	18.16	18.16	0.83%	27,298
Jul 13, 2026	18.20	18.20	18.00	18.01	18.01	-0.77%	21,332
Jul 10, 2026	18.01	18.16	17.97	18.15	18.15	0.06%	30,761
Jul 9, 2026	17.97	18.14	17.97	18.14	18.14	0.22%	28,051
Jul 8, 2026	18.20	18.21	18.02	18.10	18.10	-1.20%	23,889
Jul 7, 2026	18.20	18.34	18.14	18.32	18.32	0.05%	20,355
Jul 6, 2026	18.25	18.37	18.10	18.31	18.31	0.33%	37,692
Jul 3, 2026	18.13	18.34	18.13	18.25	18.25	-0.60%	14,778
Jul 2, 2026	18.25	18.37	18.00	18.36	18.36	2.57%	71,057
Jun 30, 2026	18.15	18.24	17.90	17.90	17.90	-0.89%	22,659
Jun 29, 2026	17.91	18.15	17.90	18.15	18.06	0.83%	20,118
Jun 26, 2026	18.07	18.12	18.00	18.00	17.91	-0.22%	12,234
Jun 25, 2026	18.26	18.27	18.04	18.04	17.95	-0.61%	29,825
Jun 24, 2026	18.17	18.23	17.97	18.15	18.06	0.33%	20,634
Jun 23, 2026	18.10	18.20	18.09	18.09	18.00	0.22%	18,970
Jun 22, 2026	17.89	18.09	17.89	18.05	17.96	1.29%	15,319
Jun 19, 2026	17.80	18.00	17.80	17.82	17.73	-0.45%	9,632
Jun 18, 2026	17.90	18.04	17.86	17.90	17.81	0.51%	11,921
Jun 17, 2026	17.80	18.01	17.73	17.81	17.72	0.62%	18,177
Jun 16, 2026	17.90	17.90	17.70	17.70	17.61	-1.01%	14,164
Jun 15, 2026	18.18	18.37	17.79	17.88	17.79	-1.49%	33,956
Jun 12, 2026	17.95	18.28	17.95	18.15	18.06	1.23%	20,662
Jun 11, 2026	18.01	18.19	17.82	17.93	17.84	-0.88%	27,445
Jun 10, 2026	18.64	18.64	18.09	18.09	18.00	-1.68%	12,435
Jun 9, 2026	18.33	18.50	18.28	18.40	18.31	0.55%	32,504
Jun 8, 2026	18.50	18.55	17.87	18.30	18.21	-1.13%	47,019
Jun 5, 2026	18.00	18.79	17.99	18.51	18.42	3.23%	86,393
Jun 4, 2026	17.30	18.00	17.30	17.93	17.84	2.75%	74,326
Jun 3, 2026	17.53	17.59	17.37	17.45	17.36	-0.23%	45,663
Jun 2, 2026	17.59	17.59	17.31	17.49	17.40	0.11%	26,073
Jun 1, 2026	17.32	17.63	17.32	17.47	17.38	0.46%	31,338
May 29, 2026	17.00	17.61	17.00	17.39	17.30	0.93%	20,989
May 28, 2026	17.49	17.49	17.10	17.23	17.14	1.00%	21,504
May 27, 2026	17.28	17.44	17.06	17.06	16.98	-2.23%	26,194
May 26, 2026	17.52	17.55	17.31	17.45	17.36	0.29%	5,099
May 25, 2026	17.32	17.57	17.32	17.40	17.31	-0.63%	6,154
May 22, 2026	17.73	17.73	17.30	17.51	17.42	0.57%	8,144