TipRanks
Go Ultimate55% OFF

Medical Properties Trust (0JZZ) Historical Prices

GB:0JZZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.542.542.062.232.23-7.47%210,6434.05
Oct 29, 20262.822.902.372.412.41-12.04%339,5607.25
Oct 28, 20262.802.802.652.742.74+0.37%58,6331.27
Oct 27, 20262.832.882.692.732.73-2.15%37,9940.83
Oct 26, 20262.822.822.702.792.79+4.18%35,7660.79
Oct 23, 20262.792.792.642.682.68-0.45%18,6860.42
Oct 22, 20262.682.722.612.692.69+0.00%73,3431.67
Oct 21, 20262.762.822.652.692.69-4.27%49,4261.15
Oct 20, 20262.882.882.802.812.81+0.43%10,9080.25
Oct 19, 20263.063.062.782.802.80-7.32%195,9654.90
Oct 16, 20263.143.183.023.023.02-2.30%93,7562.43
Oct 15, 20263.093.133.013.093.09+2.32%44,2791.17
Oct 14, 20263.143.183.023.023.02-3.21%33,6280.89
Oct 13, 20263.183.193.113.123.12-0.64%9,3170.25
Oct 12, 20263.173.183.063.143.14+0.00%145,6184.04
Oct 09, 20263.183.243.093.143.14-1.88%51,0131.44
Oct 08, 20263.253.313.103.203.20+0.00%82,3172.39
Oct 07, 20263.343.343.203.203.20-1.54%23,9730.70
Oct 06, 20263.313.373.243.253.25-2.40%12,7880.38
Oct 05, 20263.313.353.203.333.33+0.60%46,2681.38
Oct 02, 20263.433.433.313.313.31-2.36%24,3220.73
Oct 01, 20263.603.603.333.393.39-3.42%127,2864.07
Sep 30, 20263.573.623.463.513.51+0.29%13,3200.43
Sep 29, 20263.633.633.473.503.50+0.00%11,0720.36
Sep 28, 20263.553.653.503.503.50-2.23%6,2150.20
Sep 25, 20263.603.623.553.583.58-0.83%15,7080.51
Sep 24, 20263.583.653.563.613.61+0.56%8,9900.29
Sep 23, 20263.653.683.543.593.59+0.00%23,3550.75
Sep 22, 20263.563.693.563.593.59-0.69%37,7311.23
Sep 21, 20263.503.623.423.623.62+6.32%66,8352.24
Sep 18, 20263.673.673.403.403.40-7.86%115,4424.08
Sep 17, 20263.623.703.503.693.69+6.03%57,4652.05
Sep 16, 20263.563.573.483.483.48-1.92%45,2481.66
Sep 15, 20263.623.623.513.553.55-1.42%14,5930.53
Sep 14, 20263.703.703.563.603.60-2.99%31,0501.12
Sep 11, 20263.763.763.673.713.71+0.54%85,4853.16
Sep 10, 20263.823.953.683.693.69-3.33%86,4133.26
Sep 09, 20264.044.043.873.913.82-1.09%36,2341.38
Sep 08, 20264.084.083.953.953.86-1.46%63,5972.50
Sep 07, 20264.014.094.004.013.92+0.00%00.00
Sep 04, 20264.094.094.004.013.92-0.28%6,0400.23
Sep 03, 20264.164.163.994.023.93-1.73%52,8762.07
Sep 02, 20263.994.143.994.094.00+1.50%92,7013.82
Sep 01, 20263.984.083.904.033.94+1.78%20,8840.86
Aug 31, 20264.194.193.953.963.87-2.96%96,0694.21
Aug 28, 20264.164.164.044.083.99+0.99%11,2330.49
Aug 27, 20264.204.204.034.043.95-1.69%9,8670.44
Aug 26, 20264.204.204.064.114.02+0.98%3,4600.14
Aug 25, 20264.204.204.074.073.98-1.44%7,6750.32
Aug 24, 20264.204.204.074.134.03+0.22%8,2180.34