Medical Properties Trust, Inc. (MPW)
NYSE: MPW · Real-Time Price · USD
4.060
-0.060 (-1.46%)
At close: Aug 1, 2025, 4:00 PM
4.089
+0.029 (0.71%)
After-hours: Aug 1, 2025, 7:53 PM EDT

CTI BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.134.154.014.064.06-1.46%9,249,774
Jul 31, 20254.224.444.084.124.12-0.24%17,437,455
Jul 30, 20254.224.284.124.134.13-2.13%7,999,586
Jul 29, 20254.244.264.204.224.22-0.94%6,154,780
Jul 28, 20254.304.394.254.264.26-1.39%5,920,598
Jul 25, 20254.294.334.264.324.320.47%6,398,044
Jul 24, 20254.274.404.244.304.30-0.69%7,262,806
Jul 23, 20254.454.464.294.334.33-1.37%10,851,863
Jul 22, 20254.024.644.024.394.398.93%29,775,259
Jul 21, 20254.114.123.994.034.03-1.23%9,176,860
Jul 18, 20254.154.224.074.084.08-1.21%9,691,753
Jul 17, 20254.104.174.084.134.130.73%7,647,091
Jul 16, 20254.114.144.044.104.100.74%6,821,828
Jul 15, 20254.174.204.074.074.07-2.16%8,122,450
Jul 14, 20254.114.194.114.164.160.73%6,707,847
Jul 11, 20254.164.174.094.134.13-0.96%8,567,938
Jul 10, 20254.164.234.114.174.170.48%7,621,665
Jul 9, 20254.234.254.134.154.15-1.89%8,030,075
Jul 8, 20254.194.264.154.234.230.48%7,789,670
Jul 7, 20254.354.374.204.214.21-3.88%10,391,247
Jul 3, 20254.464.494.374.384.38-1.79%5,085,012
Jul 2, 20254.374.474.344.464.462.29%10,135,637
Jul 1, 20254.274.384.244.364.361.16%12,636,929
Jun 30, 20254.454.454.254.314.31-3.36%12,999,604
Jun 27, 20254.514.544.414.464.46-0.89%11,732,879
Jun 26, 20254.474.554.444.504.501.12%5,094,101
Jun 25, 20254.474.484.404.454.45-1.11%8,157,649
Jun 24, 20254.454.524.454.504.501.35%9,186,766
Jun 23, 20254.414.484.334.444.44-7,463,134
Jun 20, 20254.444.504.374.444.440.45%14,319,294
Jun 18, 20254.384.464.354.424.42-0.45%8,759,520
Jun 17, 20254.424.554.374.444.360.23%7,422,092
Jun 16, 20254.434.534.414.434.350.45%6,135,409
Jun 13, 20254.434.464.374.414.33-1.78%6,088,248
Jun 12, 20254.534.554.454.494.41-1.10%6,643,587
Jun 11, 20254.664.684.514.544.46-1.30%5,906,478
Jun 10, 20254.544.624.514.604.522.00%5,423,013
Jun 9, 20254.584.604.464.514.43-0.66%6,177,166
Jun 6, 20254.464.664.424.544.462.71%11,713,867
Jun 5, 20254.474.504.414.424.34-1.12%5,608,545
Jun 4, 20254.554.574.464.474.39-1.32%5,752,052
Jun 3, 20254.474.584.384.534.451.12%10,717,067
Jun 2, 20254.524.564.444.484.40-1.97%10,105,033
May 30, 20254.614.674.544.574.49-0.87%13,265,978
May 29, 20254.664.704.544.614.53-6,468,884
May 28, 20254.634.674.564.614.53-1.50%6,366,081
May 27, 20254.604.704.554.684.602.18%7,447,922
May 23, 20254.514.674.504.584.500.44%8,778,071
May 22, 20254.604.614.444.564.48-1.30%14,838,852
May 21, 20254.904.914.614.624.54-6.10%11,585,609