Medical Properties Trust, Inc. (FRA:M3P)
Germany
· Delayed Price · Currency is EUR 4.801
-0.009 (-0.19%)
Last updated: Dec 5, 2025, 8:56 AM CET
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.35% | - |
| Dec 3, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.17% | 50 |
| Dec 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.84% | 250 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -1.79% | 180 |
| Nov 28, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | -0.40% | 500 |
| Nov 27, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.03% | 100 |
| Nov 26, 2025 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | 8.44% | 500 |
| Nov 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.08% | - |
| Nov 24, 2025 | 4.57 | 4.61 | 4.56 | 4.61 | 4.61 | 6.44% | 1,367 |
| Nov 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | -1.03% | - |
| Nov 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.02% | - |
| Nov 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.66% | - |
| Nov 18, 2025 | 4.38 | 4.46 | 4.38 | 4.41 | 4.41 | -0.14% | 500 |
| Nov 17, 2025 | 4.24 | 4.46 | 4.22 | 4.42 | 4.42 | 5.02% | 1,200 |
| Nov 14, 2025 | 4.25 | 4.25 | 4.21 | 4.21 | 4.20 | -1.11% | 393 |
| Nov 13, 2025 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | -1.41% | - |
| Nov 12, 2025 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | 1.01% | - |
| Nov 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.02% | - |
| Nov 10, 2025 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -0.37% | 10,500 |
| Nov 7, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 3.45% | 2,650 |
| Nov 6, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.21% | - |
| Nov 5, 2025 | 4.26 | 4.29 | 4.24 | 4.24 | 4.24 | -3.20% | 366 |
| Nov 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.86% | 140 |
| Nov 3, 2025 | 4.35 | 4.45 | 4.35 | 4.42 | 4.42 | -1.03% | 1,665 |
| Oct 31, 2025 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | 2.15% | 30 |
| Oct 30, 2025 | 4.17 | 4.37 | 3.96 | 4.37 | 4.37 | 2.92% | 839 |
| Oct 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.81% | - |
| Oct 28, 2025 | 4.37 | 4.38 | 4.21 | 4.21 | 4.21 | -4.92% | 1,400 |
| Oct 27, 2025 | 4.45 | 4.45 | 4.40 | 4.43 | 4.43 | -0.02% | 695 |
| Oct 24, 2025 | 4.34 | 4.43 | 4.34 | 4.43 | 4.43 | 2.50% | - |
| Oct 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.67% | - |
| Oct 22, 2025 | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | -1.96% | 440 |
| Oct 21, 2025 | 4.45 | 4.48 | 4.44 | 4.44 | 4.44 | 0.64% | 380 |
| Oct 20, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.11% | 1,700 |
| Oct 17, 2025 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -1.52% | - |
| Oct 16, 2025 | 4.49 | 4.57 | 4.47 | 4.47 | 4.47 | -1.58% | 440 |
| Oct 15, 2025 | 4.47 | 4.54 | 4.47 | 4.54 | 4.54 | 3.09% | - |
| Oct 14, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.61% | - |
| Oct 13, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.80% | - |
| Oct 10, 2025 | 4.53 | 4.53 | 4.40 | 4.40 | 4.40 | -2.70% | 1,080 |
| Oct 9, 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -3.00% | 185 |
| Oct 8, 2025 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 1.39% | 50 |
| Oct 7, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.30% | - |
| Oct 6, 2025 | 4.71 | 4.78 | 4.61 | 4.61 | 4.61 | -1.66% | 100 |
| Oct 3, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 3.12% | 500 |
| Oct 2, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.59% | 1,750 |
| Oct 1, 2025 | 4.25 | 4.57 | 4.25 | 4.57 | 4.57 | 6.77% | - |
| Sep 30, 2025 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 2.39% | 740 |
| Sep 29, 2025 | 4.19 | 4.19 | 4.14 | 4.18 | 4.18 | 0.02% | 56 |
| Sep 26, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.31% | - |
| Sep 25, 2025 | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | 0.80% | 600 |
| Sep 24, 2025 | 4.15 | 4.18 | 4.14 | 4.14 | 4.14 | -1.78% | 270 |
| Sep 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.96% | - |
| Sep 22, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 1.24% | - |
| Sep 19, 2025 | 4.25 | 4.32 | 4.20 | 4.20 | 4.20 | -1.15% | 930 |
| Sep 18, 2025 | 4.20 | 4.26 | 4.20 | 4.25 | 4.25 | 1.94% | 300 |
| Sep 17, 2025 | 4.05 | 4.18 | 4.05 | 4.17 | 4.17 | 1.44% | 182 |
| Sep 16, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 0.27% | - |
| Sep 15, 2025 | 4.38 | 4.38 | 4.10 | 4.10 | 4.10 | -6.35% | 100 |
| Sep 12, 2025 | 3.91 | 4.38 | 3.91 | 4.38 | 4.38 | 11.94% | 810 |
| Sep 11, 2025 | 3.85 | 3.91 | 3.85 | 3.91 | 3.91 | 0.75% | - |
| Sep 10, 2025 | 3.89 | 3.95 | 3.88 | 3.88 | 3.81 | -0.79% | 250 |
| Sep 9, 2025 | 3.88 | 3.91 | 3.84 | 3.91 | 3.84 | 0.20% | 900 |
| Sep 8, 2025 | 3.93 | 3.93 | 3.86 | 3.90 | 3.84 | 3.12% | 506 |
| Sep 5, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.72 | -0.42% | - |
| Sep 4, 2025 | 3.79 | 3.82 | 3.78 | 3.80 | 3.74 | 1.12% | 1,296 |
| Sep 3, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.69 | 0.13% | - |
| Sep 2, 2025 | 3.88 | 3.88 | 3.76 | 3.76 | 3.69 | -3.12% | 1,800 |
| Sep 1, 2025 | 3.81 | 3.88 | 3.81 | 3.88 | 3.81 | 1.47% | 1,800 |
| Aug 29, 2025 | 3.73 | 3.82 | 3.73 | 3.82 | 3.75 | 2.14% | - |
| Aug 28, 2025 | 3.78 | 3.84 | 3.72 | 3.74 | 3.67 | -0.32% | 3,680 |
| Aug 27, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.69 | 0.08% | - |
| Aug 26, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.68 | 1.79% | - |
| Aug 25, 2025 | 3.67 | 3.68 | 3.67 | 3.68 | 3.62 | -1.89% | - |
| Aug 22, 2025 | 3.71 | 3.75 | 3.71 | 3.75 | 3.69 | 1.65% | - |
| Aug 21, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.63 | -2.82% | - |
| Aug 20, 2025 | 3.63 | 3.80 | 3.63 | 3.80 | 3.73 | 5.12% | 20 |
| Aug 19, 2025 | 3.52 | 3.62 | 3.52 | 3.62 | 3.55 | 2.64% | - |
| Aug 18, 2025 | 3.43 | 3.52 | 3.43 | 3.52 | 3.46 | 2.26% | - |
| Aug 15, 2025 | 3.57 | 3.58 | 3.44 | 3.44 | 3.38 | -2.85% | 160 |
| Aug 14, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.48 | 2.90% | 470 |
| Aug 13, 2025 | 3.41 | 3.45 | 3.39 | 3.45 | 3.38 | 0.79% | 1,425 |
| Aug 12, 2025 | 3.45 | 3.45 | 3.42 | 3.42 | 3.36 | -2.84% | - |
| Aug 11, 2025 | 3.51 | 3.52 | 3.51 | 3.52 | 3.46 | -1.01% | - |
| Aug 8, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.49 | -1.44% | - |
| Aug 7, 2025 | 3.54 | 3.61 | 3.54 | 3.61 | 3.54 | 1.81% | - |
| Aug 6, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.48 | 1.32% | - |
| Aug 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 0.37% | - |
| Aug 4, 2025 | 3.51 | 3.52 | 3.48 | 3.48 | 3.42 | -1.11% | 146 |
| Aug 1, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.46 | -6.23% | - |
| Jul 31, 2025 | 3.68 | 3.79 | 3.68 | 3.76 | 3.69 | 4.16% | 500 |
| Jul 30, 2025 | 3.63 | 3.68 | 3.61 | 3.61 | 3.54 | -1.04% | - |
| Jul 29, 2025 | 3.67 | 3.67 | 3.64 | 3.64 | 3.58 | -2.98% | 1,050 |
| Jul 28, 2025 | 3.71 | 3.76 | 3.69 | 3.76 | 3.69 | 2.59% | 564 |
| Jul 25, 2025 | 3.65 | 3.70 | 3.65 | 3.66 | 3.60 | 0.41% | 450 |
| Jul 24, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.58 | -0.44% | - |
| Jul 23, 2025 | 3.75 | 3.75 | 3.66 | 3.66 | 3.60 | 0.11% | 270 |
| Jul 22, 2025 | 3.42 | 3.66 | 3.42 | 3.66 | 3.59 | 4.48% | - |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | -0.31% | - |
| Jul 18, 2025 | 3.54 | 3.55 | 3.51 | 3.51 | 3.45 | -0.76% | - |