Medical Facilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	14.60	14.62	14.50	14.50	14.50	-0.68%	11,030
Oct 16, 2026	14.75	14.75	14.53	14.60	14.60	-1.15%	14,834
Oct 15, 2026	14.58	14.77	14.58	14.77	14.77	1.30%	7,763
Oct 14, 2026	14.63	14.74	14.55	14.58	14.58	-0.48%	20,268
Oct 13, 2026	14.88	14.90	14.65	14.65	14.65	-1.55%	25,182
Oct 9, 2026	14.98	14.98	14.72	14.88	14.88	-0.40%	26,595
Oct 8, 2026	15.30	15.30	14.85	14.94	14.94	0.27%	10,235
Oct 7, 2026	14.97	15.07	14.85	14.90	14.90	-0.67%	26,497
Oct 6, 2026	15.19	15.22	14.99	15.00	15.00	-1.19%	11,740
Oct 5, 2026	15.03	15.22	14.91	15.18	15.18	0.73%	22,253
Oct 2, 2026	15.22	15.22	15.00	15.07	15.07	-0.53%	4,968
Oct 1, 2026	14.98	15.16	14.88	15.15	15.15	0.93%	18,841
Sep 30, 2026	14.97	15.27	14.97	15.10	15.01	0.47%	15,114
Sep 29, 2026	15.25	15.25	14.95	15.03	14.94	0.20%	32,764
Sep 28, 2026	14.97	15.00	14.90	15.00	14.91	-0.20%	34,857
Sep 25, 2026	14.96	15.03	14.92	15.03	14.94	0.67%	8,723
Sep 24, 2026	14.92	14.96	14.80	14.93	14.84	0.34%	13,280
Sep 23, 2026	15.04	15.40	14.85	14.88	14.79	-1.33%	15,001
Sep 22, 2026	15.29	15.37	15.08	15.08	14.99	-0.13%	58,714
Sep 21, 2026	15.09	15.26	14.85	15.10	15.01	0.53%	25,021
Sep 18, 2026	15.30	15.43	15.02	15.02	14.93	-1.83%	98,457
Sep 17, 2026	15.44	15.49	15.25	15.30	15.21	-0.78%	58,790
Sep 16, 2026	15.37	15.50	15.32	15.42	15.33	0.33%	15,294
Sep 15, 2026	15.45	15.47	15.25	15.37	15.28	-0.52%	42,977
Sep 14, 2026	15.30	15.60	15.30	15.45	15.36	0.39%	26,332
Sep 11, 2026	15.34	15.39	15.18	15.39	15.30	1.92%	13,489
Sep 10, 2026	15.07	15.22	14.95	15.10	15.01	0.33%	20,296
Sep 9, 2026	15.40	15.40	14.91	15.05	14.96	-1.05%	32,562
Sep 8, 2026	15.35	15.56	15.10	15.21	15.12	-1.36%	64,854
Sep 4, 2026	15.23	15.45	15.15	15.42	15.33	0.98%	16,237
Sep 3, 2026	15.17	15.32	14.99	15.27	15.18	0.66%	14,078
Sep 2, 2026	15.11	15.58	15.11	15.17	15.08	0.40%	17,078
Sep 1, 2026	15.44	15.47	15.11	15.11	15.02	-2.64%	30,212
Aug 31, 2026	15.51	15.65	15.44	15.52	15.43	0.45%	33,453
Aug 28, 2026	15.65	15.90	15.40	15.45	15.36	-1.72%	38,090
Aug 27, 2026	15.65	15.80	15.54	15.72	15.63	-0.06%	38,362
Aug 26, 2026	15.58	15.77	15.58	15.73	15.64	0.83%	23,078
Aug 25, 2026	15.53	15.73	15.50	15.60	15.51	0.32%	8,098
Aug 24, 2026	15.52	15.64	15.34	15.55	15.46	-0.58%	34,002
Aug 21, 2026	15.64	15.67	15.42	15.64	15.55	-	35,456
Aug 20, 2026	15.73	15.81	15.52	15.64	15.55	-0.57%	51,718
Aug 19, 2026	15.68	15.91	15.64	15.73	15.64	1.09%	45,556
Aug 18, 2026	15.49	15.66	15.35	15.56	15.47	0.97%	53,007
Aug 17, 2026	15.49	15.79	15.20	15.41	15.32	0.26%	45,880
Aug 14, 2026	15.00	15.51	15.00	15.37	15.28	3.78%	113,215
Aug 13, 2026	14.87	15.11	14.69	14.81	14.72	0.20%	89,852
Aug 12, 2026	15.15	15.15	14.73	14.78	14.69	-1.60%	50,899
Aug 11, 2026	15.49	15.49	14.98	15.02	14.93	-0.86%	79,336
Aug 10, 2026	15.19	15.32	14.67	15.15	15.06	-0.20%	92,593
Aug 7, 2026	16.18	16.18	15.05	15.18	15.09	-6.30%	133,188