Medical Facilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	14.96	15.03	14.92	15.03	15.03	0.67%	8,723
Sep 24, 2026	14.92	14.96	14.80	14.93	14.93	0.34%	13,280
Sep 23, 2026	15.04	15.40	14.85	14.88	14.88	-1.33%	15,001
Sep 22, 2026	15.29	15.37	15.08	15.08	15.08	-0.13%	58,714
Sep 21, 2026	15.09	15.26	14.85	15.10	15.10	0.53%	25,021
Sep 18, 2026	15.30	15.43	15.02	15.02	15.02	-1.83%	98,457
Sep 17, 2026	15.44	15.49	15.25	15.30	15.30	-0.78%	58,790
Sep 16, 2026	15.37	15.50	15.32	15.42	15.42	0.33%	15,294
Sep 15, 2026	15.45	15.47	15.25	15.37	15.37	-0.52%	42,977
Sep 14, 2026	15.30	15.60	15.30	15.45	15.45	0.39%	26,332
Sep 11, 2026	15.34	15.39	15.18	15.39	15.39	1.92%	13,489
Sep 10, 2026	15.07	15.22	14.95	15.10	15.10	0.33%	20,296
Sep 9, 2026	15.40	15.40	14.91	15.05	15.05	-1.05%	32,562
Sep 8, 2026	15.35	15.56	15.10	15.21	15.21	-1.36%	64,854
Sep 4, 2026	15.23	15.45	15.15	15.42	15.42	0.98%	16,237
Sep 3, 2026	15.17	15.32	14.99	15.27	15.27	0.66%	14,078
Sep 2, 2026	15.11	15.58	15.11	15.17	15.17	0.40%	17,078
Sep 1, 2026	15.44	15.47	15.11	15.11	15.11	-2.64%	30,212
Aug 31, 2026	15.51	15.65	15.44	15.52	15.52	0.45%	33,453
Aug 28, 2026	15.65	15.90	15.40	15.45	15.45	-1.72%	38,090
Aug 27, 2026	15.65	15.80	15.54	15.72	15.72	-0.06%	38,362
Aug 26, 2026	15.58	15.77	15.58	15.73	15.73	0.83%	23,078
Aug 25, 2026	15.53	15.73	15.50	15.60	15.60	0.32%	8,098
Aug 24, 2026	15.52	15.64	15.34	15.55	15.55	-0.58%	34,002
Aug 21, 2026	15.64	15.67	15.42	15.64	15.64	-	35,456
Aug 20, 2026	15.73	15.81	15.52	15.64	15.64	-0.57%	51,718
Aug 19, 2026	15.68	15.91	15.64	15.73	15.73	1.09%	45,556
Aug 18, 2026	15.49	15.66	15.35	15.56	15.56	0.97%	53,007
Aug 17, 2026	15.49	15.79	15.20	15.41	15.41	0.26%	45,880
Aug 14, 2026	15.00	15.51	15.00	15.37	15.37	3.78%	113,215
Aug 13, 2026	14.87	15.11	14.69	14.81	14.81	0.20%	89,852
Aug 12, 2026	15.15	15.15	14.73	14.78	14.78	-1.60%	50,899
Aug 11, 2026	15.49	15.49	14.98	15.02	15.02	-0.86%	79,336
Aug 10, 2026	15.19	15.32	14.67	15.15	15.15	-0.20%	92,593
Aug 7, 2026	16.18	16.18	15.05	15.18	15.18	-6.30%	133,188
Aug 6, 2026	17.20	17.20	15.90	16.20	16.20	-6.25%	110,849
Aug 5, 2026	17.56	17.56	17.25	17.28	17.28	-0.46%	10,661
Aug 4, 2026	17.35	17.60	17.12	17.36	17.36	-0.57%	30,863
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