Medical Properties Trust, Inc. (BVMF:M2PW34)
Brazil
· Delayed Price · Currency is BRL 15.03
+0.13 (0.87%)
At close: Dec 5, 2025
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.73 | 15.05 | 14.73 | 14.90 | 14.90 | -0.40% | 10 |
| Dec 3, 2025 | 15.01 | 15.06 | 14.94 | 14.96 | 14.96 | 0.07% | 510 |
| Dec 2, 2025 | 14.92 | 15.37 | 14.92 | 14.95 | 14.95 | -0.40% | 525 |
| Dec 1, 2025 | 15.50 | 15.50 | 15.00 | 15.01 | 15.01 | -3.16% | 76 |
| Nov 28, 2025 | 15.29 | 15.50 | 15.28 | 15.50 | 15.50 | 2.45% | 32 |
| Nov 27, 2025 | 15.71 | 15.71 | 15.13 | 15.13 | 15.13 | -2.76% | 270 |
| Nov 26, 2025 | 15.12 | 15.56 | 15.12 | 15.56 | 15.56 | 4.50% | 35 |
| Nov 25, 2025 | 14.28 | 14.97 | 14.28 | 14.89 | 14.89 | 3.62% | 3,020 |
| Nov 24, 2025 | 14.46 | 14.48 | 14.21 | 14.37 | 14.37 | 1.34% | 3,670 |
| Nov 21, 2025 | 13.00 | 14.18 | 13.00 | 14.18 | 14.18 | 6.62% | 1,118 |
| Nov 19, 2025 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -2.85% | 728 |
| Nov 18, 2025 | 13.45 | 13.72 | 13.45 | 13.69 | 13.69 | -0.80% | 335 |
| Nov 17, 2025 | 12.98 | 13.88 | 12.98 | 13.80 | 13.80 | 3.92% | 1,481 |
| Nov 14, 2025 | 12.93 | 13.28 | 12.91 | 13.28 | 13.28 | 0.08% | 2,450 |
| Nov 13, 2025 | 13.24 | 13.30 | 13.13 | 13.27 | 13.27 | 0.23% | 20 |
| Nov 12, 2025 | 13.26 | 13.44 | 13.24 | 13.24 | 13.24 | -0.23% | 124 |
| Nov 11, 2025 | 13.35 | 13.46 | 13.22 | 13.27 | 13.27 | -0.90% | 79 |
| Nov 10, 2025 | 13.77 | 13.77 | 13.22 | 13.39 | 13.39 | -1.76% | 54 |
| Nov 7, 2025 | 13.38 | 13.63 | 13.38 | 13.63 | 13.63 | 1.94% | 10 |
| Nov 6, 2025 | 13.36 | 13.41 | 13.36 | 13.37 | 13.37 | 2.30% | 12 |
| Nov 5, 2025 | 13.33 | 13.33 | 13.07 | 13.07 | 13.07 | -1.95% | 104 |
| Nov 4, 2025 | 13.64 | 13.65 | 13.02 | 13.33 | 13.33 | -2.27% | 382 |
| Nov 3, 2025 | 13.95 | 13.96 | 13.59 | 13.64 | 13.64 | -1.23% | 762 |
| Oct 31, 2025 | 13.80 | 13.81 | 13.79 | 13.81 | 13.81 | 0.66% | 147 |
| Oct 30, 2025 | 13.45 | 13.74 | 13.45 | 13.72 | 13.72 | 5.78% | 339 |
| Oct 29, 2025 | 13.20 | 13.23 | 12.96 | 12.97 | 12.97 | -2.19% | 364 |
| Oct 28, 2025 | 13.50 | 13.56 | 13.25 | 13.26 | 13.26 | -3.98% | 466 |
| Oct 27, 2025 | 13.94 | 13.94 | 13.74 | 13.81 | 13.81 | -1.15% | 169 |
| Oct 24, 2025 | 13.97 | 13.97 | 13.96 | 13.97 | 13.97 | 1.53% | 6 |
| Oct 23, 2025 | 13.65 | 13.76 | 13.65 | 13.76 | 13.76 | 1.93% | 286 |
| Oct 22, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -2.60% | 1,141 |
| Oct 21, 2025 | 13.95 | 13.98 | 13.86 | 13.86 | 13.86 | -0.65% | 8 |
| Oct 20, 2025 | 13.72 | 13.99 | 13.72 | 13.95 | 13.95 | -0.43% | 12 |
| Oct 17, 2025 | 14.13 | 14.34 | 13.87 | 14.01 | 14.01 | -2.64% | 453 |
| Oct 16, 2025 | 14.50 | 14.50 | 14.35 | 14.39 | 14.39 | 0.07% | 457 |
| Oct 15, 2025 | 14.45 | 14.54 | 14.32 | 14.38 | 14.38 | -0.55% | 464 |
| Oct 14, 2025 | 14.09 | 14.46 | 14.05 | 14.46 | 14.46 | 2.92% | 870 |
| Oct 13, 2025 | 14.20 | 14.20 | 13.86 | 14.05 | 14.05 | 0.57% | 178 |
| Oct 10, 2025 | 14.14 | 14.14 | 13.97 | 13.97 | 13.97 | -1.20% | 118 |
| Oct 9, 2025 | 14.31 | 14.46 | 14.12 | 14.14 | 14.14 | -1.94% | 1,429 |
| Oct 8, 2025 | 14.52 | 14.53 | 14.36 | 14.42 | 14.42 | -0.14% | 2,478 |
| Oct 7, 2025 | 14.58 | 14.64 | 14.44 | 14.44 | 14.44 | 0.07% | 258 |
| Oct 6, 2025 | 14.85 | 14.85 | 14.43 | 14.43 | 14.43 | -1.77% | 580 |
| Oct 3, 2025 | 14.54 | 15.31 | 14.54 | 14.69 | 14.69 | 0.48% | 517 |
| Oct 2, 2025 | 14.26 | 14.62 | 14.26 | 14.62 | 14.62 | 4.35% | 2,861 |
| Oct 1, 2025 | 13.61 | 14.40 | 13.61 | 14.01 | 14.01 | 4.40% | 710 |
| Sep 30, 2025 | 13.09 | 13.46 | 13.09 | 13.42 | 13.42 | 2.44% | 154 |
| Sep 29, 2025 | 13.29 | 13.29 | 12.90 | 13.10 | 13.10 | - | 418 |
| Sep 26, 2025 | 13.19 | 13.26 | 13.10 | 13.10 | 13.10 | 0.31% | 227 |
| Sep 25, 2025 | 13.17 | 13.17 | 12.84 | 13.06 | 13.06 | 0.23% | 225 |
| Sep 24, 2025 | 13.21 | 13.21 | 13.00 | 13.03 | 13.03 | -0.15% | 183 |
| Sep 23, 2025 | 13.31 | 13.36 | 13.05 | 13.05 | 13.05 | -2.76% | 120 |
| Sep 22, 2025 | 13.27 | 13.62 | 13.20 | 13.42 | 13.42 | 1.90% | 72 |
| Sep 19, 2025 | 13.36 | 13.54 | 13.08 | 13.17 | 13.17 | -1.05% | 530 |
| Sep 18, 2025 | 12.96 | 13.32 | 12.96 | 13.31 | 13.31 | 0.83% | 692 |
| Sep 17, 2025 | 12.92 | 13.52 | 12.92 | 13.20 | 13.20 | 3.53% | 498 |
| Sep 16, 2025 | 12.78 | 12.99 | 12.74 | 12.75 | 12.75 | -0.93% | 1,068 |
| Sep 15, 2025 | 13.69 | 13.83 | 12.79 | 12.87 | 12.87 | -5.99% | 4,904 |
| Sep 12, 2025 | 12.46 | 13.69 | 12.46 | 13.69 | 13.69 | 9.96% | 1,989 |
| Sep 11, 2025 | 12.23 | 12.48 | 12.23 | 12.45 | 12.45 | 1.80% | 412 |
| Sep 10, 2025 | 12.63 | 12.63 | 12.23 | 12.23 | 12.23 | 0.08% | 53 |
| Sep 9, 2025 | 12.86 | 12.86 | 12.22 | 12.22 | 12.07 | -1.13% | 1,602 |
| Sep 8, 2025 | 12.50 | 12.77 | 12.28 | 12.36 | 12.21 | -0.48% | 81 |
| Sep 5, 2025 | 12.37 | 12.45 | 12.21 | 12.42 | 12.27 | 3.07% | 753 |
| Sep 4, 2025 | 12.08 | 12.08 | 11.97 | 12.05 | 11.90 | 0.17% | 478 |
| Sep 3, 2025 | 12.07 | 12.10 | 11.98 | 12.03 | 11.88 | 0.25% | 646 |
| Sep 2, 2025 | 12.40 | 12.40 | 11.83 | 12.00 | 11.86 | -2.20% | 333 |
| Sep 1, 2025 | 12.00 | 12.39 | 12.00 | 12.27 | 12.12 | 1.32% | 44 |
| Aug 29, 2025 | 12.00 | 12.21 | 11.90 | 12.11 | 11.96 | 1.94% | 1,315 |
| Aug 28, 2025 | 11.92 | 11.96 | 11.71 | 11.88 | 11.74 | -0.59% | 446 |
| Aug 27, 2025 | 11.90 | 11.95 | 11.78 | 11.95 | 11.81 | 1.53% | 31 |
| Aug 26, 2025 | 11.86 | 11.93 | 11.77 | 11.77 | 11.63 | -0.76% | 38 |
| Aug 25, 2025 | 11.80 | 11.86 | 11.64 | 11.86 | 11.72 | 0.51% | 356 |
| Aug 22, 2025 | 11.97 | 12.10 | 11.77 | 11.80 | 11.66 | -0.25% | 704 |
| Aug 21, 2025 | 11.98 | 11.98 | 11.75 | 11.83 | 11.69 | -0.25% | 810 |
| Aug 20, 2025 | 11.75 | 12.03 | 11.75 | 11.86 | 11.72 | 2.68% | 1,636 |
| Aug 19, 2025 | 11.06 | 11.57 | 11.06 | 11.55 | 11.41 | 2.48% | 664 |
| Aug 18, 2025 | 11.05 | 11.27 | 11.00 | 11.27 | 11.13 | 2.73% | 430 |
| Aug 15, 2025 | 11.18 | 11.18 | 10.96 | 10.97 | 10.84 | -1.79% | 251 |
| Aug 14, 2025 | 11.10 | 11.17 | 11.00 | 11.17 | 11.04 | 0.63% | 433 |
| Aug 13, 2025 | 10.79 | 11.10 | 10.79 | 11.10 | 10.97 | 3.16% | 233 |
| Aug 12, 2025 | 10.98 | 10.98 | 10.68 | 10.76 | 10.63 | -2.09% | 1,382 |
| Aug 11, 2025 | 11.21 | 11.26 | 10.94 | 10.99 | 10.86 | -1.87% | 3,116 |
| Aug 8, 2025 | 11.37 | 11.37 | 11.06 | 11.20 | 11.06 | -1.15% | 116 |
| Aug 7, 2025 | 11.15 | 11.51 | 11.15 | 11.33 | 11.19 | 1.61% | 450 |
| Aug 6, 2025 | 11.15 | 11.60 | 11.15 | 11.15 | 11.02 | -2.02% | 166 |
| Aug 5, 2025 | 11.15 | 11.40 | 11.15 | 11.38 | 11.24 | 2.52% | 587 |
| Aug 4, 2025 | 11.18 | 11.26 | 11.06 | 11.10 | 10.97 | -0.72% | 1,663 |
| Aug 1, 2025 | 11.75 | 11.75 | 11.16 | 11.18 | 11.05 | -4.85% | 1,629 |
| Jul 31, 2025 | 11.80 | 12.37 | 11.45 | 11.75 | 11.61 | 1.38% | 6,566 |
| Jul 30, 2025 | 11.95 | 11.98 | 11.55 | 11.59 | 11.45 | -0.94% | 655 |
| Jul 29, 2025 | 11.89 | 11.89 | 11.70 | 11.70 | 11.56 | -1.60% | 234 |
| Jul 28, 2025 | 11.98 | 12.06 | 11.89 | 11.89 | 11.75 | -1.41% | 214 |
| Jul 25, 2025 | 12.00 | 12.06 | 11.87 | 12.06 | 11.91 | 0.92% | 651 |
| Jul 24, 2025 | 11.81 | 12.08 | 11.80 | 11.95 | 11.81 | -0.42% | 872 |
| Jul 23, 2025 | 12.25 | 12.33 | 11.91 | 12.00 | 11.86 | -2.04% | 301 |
| Jul 22, 2025 | 11.46 | 12.78 | 11.46 | 12.25 | 12.10 | 8.02% | 2,883 |
| Jul 21, 2025 | 11.62 | 11.62 | 11.18 | 11.34 | 11.20 | -1.39% | 254 |
| Jul 18, 2025 | 11.51 | 11.60 | 11.40 | 11.50 | 11.36 | 0.52% | 582 |
| Jul 17, 2025 | 11.43 | 11.56 | 11.39 | 11.44 | 11.30 | 0.62% | 618 |