Medical Facilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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