Medical Properties

MPW
🏛️ usa →
5.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.15 11.27 11.01 11.14 8.0M
2022-12-29 11.13 11.31 11.01 11.23 9.3M
2022-12-28 11.34 11.39 10.91 11.04 13.7M
2022-12-27 11.14 11.32 10.95 11.32 10.3M
2022-12-23 11.63 11.76 10.93 11.15 21.2M
2022-12-22 10.69 12.02 10.21 11.71 46.1M
2022-12-21 10.85 11.04 10.75 10.75 13.2M
2022-12-20 10.79 11.16 10.73 10.88 16.2M
2022-12-19 11.43 11.45 10.85 10.93 17.9M
2022-12-16 11.46 11.62 11.30 11.39 23.7M
2022-12-15 11.80 11.87 11.28 11.62 20.3M
2022-12-14 12.06 12.13 11.77 11.86 12.9M
2022-12-13 12.26 12.56 11.68 11.83 18.1M
2022-12-12 11.81 11.86 11.52 11.85 12.3M
2022-12-09 11.95 12.13 11.77 11.80 10.4M
2022-12-08 11.92 12.34 11.92 12.01 11.1M
2022-12-07 12.15 12.16 11.76 11.88 12.9M
2022-12-06 12.76 12.79 12.36 12.53 10.8M
2022-12-05 13.00 13.00 12.72 12.72 9.5M
2022-12-02 12.92 13.15 12.75 13.01 8.2M
2022-12-01 13.21 13.33 12.79 12.95 13.7M
2022-11-30 12.84 13.13 12.55 13.12 15.4M
2022-11-29 12.69 13.03 12.67 12.98 12.0M
2022-11-28 13.05 13.22 12.63 12.64 11.0M
2022-11-25 12.83 13.09 12.83 13.09 4.3M
2022-11-23 12.74 12.90 12.61 12.77 6.3M
2022-11-22 12.61 12.75 12.52 12.73 8.6M
2022-11-21 12.35 12.57 12.23 12.53 11.2M
2022-11-18 12.49 12.53 12.13 12.37 10.1M
2022-11-17 12.11 12.30 12.03 12.29 9.4M
2022-11-16 12.56 12.56 12.15 12.30 11.7M
2022-11-15 12.83 12.88 12.42 12.61 11.5M
2022-11-14 12.75 12.85 12.45 12.47 14.0M
2022-11-11 12.18 12.72 12.10 12.55 17.5M
2022-11-10 11.65 12.13 11.64 12.08 10.9M
2022-11-09 11.46 11.65 11.18 11.24 9.3M
2022-11-08 11.38 11.69 11.23 11.58 12.9M
2022-11-07 11.39 11.48 10.98 11.33 12.4M
2022-11-04 11.24 11.39 10.96 11.26 14.3M
2022-11-03 10.87 11.24 10.80 11.10 14.4M
2022-11-02 11.49 11.52 10.97 11.01 18.2M
2022-11-01 11.66 11.66 11.40 11.55 10.6M
2022-10-31 11.52 11.67 11.44 11.45 12.3M
2022-10-28 11.66 11.80 11.28 11.59 20.2M
2022-10-27 11.04 11.71 10.82 11.68 28.8M
2022-10-26 10.91 11.06 10.64 10.85 20.3M
2022-10-25 10.42 10.90 10.40 10.83 21.2M
2022-10-24 10.36 10.64 10.23 10.39 16.6M
2022-10-21 10.85 10.86 9.90 10.22 36.0M
2022-10-20 11.00 11.15 10.92 10.99 8.2M
2022-10-19 10.95 11.07 10.82 11.00 9.4M
2022-10-18 11.30 11.41 11.01 11.06 12.1M
2022-10-17 11.12 11.32 11.01 11.17 15.6M
2022-10-14 11.21 11.35 10.84 10.86 16.8M
2022-10-13 10.84 11.19 10.47 11.05 16.9M
2022-10-12 10.98 11.07 10.74 10.94 23.0M
2022-10-11 10.50 11.04 10.31 10.98 24.0M
2022-10-10 10.44 10.65 10.21 10.39 20.0M
2022-10-07 10.52 10.58 10.00 10.14 32.8M
2022-10-06 11.44 11.63 10.68 10.69 28.7M
2022-10-05 11.63 11.76 11.17 11.40 17.5M
2022-10-04 11.69 12.23 11.64 11.99 13.9M
2022-10-03 11.86 11.97 11.30 11.55 22.9M
2022-09-30 11.65 12.14 11.53 11.86 25.0M
2022-09-29 11.89 11.99 11.35 11.44 20.5M
2022-09-28 12.06 12.16 11.78 12.03 15.5M
2022-09-27 12.13 12.24 11.76 11.93 14.9M
2022-09-26 12.36 12.40 11.91 12.02 17.7M
2022-09-23 12.74 12.77 12.19 12.48 17.5M
2022-09-22 12.92 13.05 12.67 12.91 17.2M
2022-09-21 13.23 13.54 12.98 12.98 11.2M
2022-09-20 13.37 13.38 13.07 13.14 12.6M
2022-09-19 13.64 13.65 13.38 13.52 13.4M
2022-09-16 13.54 13.82 13.30 13.80 15.0M
2022-09-15 13.85 14.04 13.56 13.69 13.7M
2022-09-14 14.00 14.03 13.64 13.79 22.7M
2022-09-13 14.79 14.79 14.23 14.29 16.7M
2022-09-12 14.98 15.16 14.98 15.03 6.1M
2022-09-09 14.76 14.90 14.68 14.85 5.5M
2022-09-08 14.49 14.82 14.37 14.69 7.2M
2022-09-07 14.16 14.52 14.07 14.50 7.2M
2022-09-06 14.40 14.42 14.14 14.17 6.4M
2022-09-02 14.67 14.71 14.30 14.32 7.3M
2022-09-01 14.50 14.61 14.30 14.53 6.4M
2022-08-31 14.56 14.66 14.38 14.61 10.9M
2022-08-30 14.94 14.94 14.36 14.42 11.4M
2022-08-29 14.96 15.11 14.77 14.85 9.3M
2022-08-26 15.40 15.48 14.97 14.97 8.3M
2022-08-25 15.30 15.45 15.21 15.43 5.3M
2022-08-24 15.07 15.32 14.93 15.21 9.5M
2022-08-23 15.61 15.67 15.02 15.04 14.0M
2022-08-22 15.85 15.95 15.57 15.59 6.1M
2022-08-19 15.97 16.05 15.84 15.95 7.1M
2022-08-18 16.48 16.65 15.98 16.03 8.3M
2022-08-17 16.48 16.60 16.36 16.50 3.8M
2022-08-16 16.61 16.73 16.46 16.62 3.9M
2022-08-15 16.71 16.81 16.64 16.68 4.8M
2022-08-12 16.49 16.72 16.45 16.72 4.3M
2022-08-11 16.25 16.59 16.25 16.32 7.2M
2022-08-10 16.32 16.40 16.15 16.22 5.7M
2022-08-09 16.10 16.23 15.98 16.22 5.5M
2022-08-08 15.99 16.28 15.99 16.18 6.0M
2022-08-05 16.08 16.30 15.67 15.88 6.7M
2022-08-04 16.16 16.27 15.93 16.01 10.9M
2022-08-03 16.49 17.08 15.82 16.07 16.6M
2022-08-02 17.15 17.36 16.79 16.90 7.6M
2022-08-01 17.23 17.28 17.05 17.20 5.3M
2022-07-29 16.90 17.31 16.89 17.24 4.7M
2022-07-28 16.75 17.25 16.41 16.92 6.9M
2022-07-27 16.67 16.84 16.62 16.81 3.3M
2022-07-26 16.80 16.88 16.62 16.69 3.7M
2022-07-25 16.56 16.86 16.44 16.80 4.2M
2022-07-22 16.35 16.63 16.35 16.55 6.8M
2022-07-21 16.06 16.26 15.84 16.24 4.9M
2022-07-20 16.23 16.34 16.03 16.12 3.9M
2022-07-19 15.96 16.22 15.84 16.16 5.2M
2022-07-18 15.85 16.02 15.71 15.81 6.9M
2022-07-15 15.92 16.08 15.59 15.77 7.8M
2022-07-14 15.37 15.60 15.23 15.55 4.4M
2022-07-13 15.66 15.83 15.50 15.68 3.6M
2022-07-12 15.38 15.95 15.38 15.81 5.4M
2022-07-11 15.63 15.74 15.41 15.46 5.4M
2022-07-08 15.69 15.83 15.51 15.59 3.4M
2022-07-07 15.70 15.82 15.60 15.66 3.8M
2022-07-06 15.77 15.85 15.59 15.60 5.2M
2022-07-05 15.51 15.72 15.16 15.69 5.6M
2022-07-01 15.21 15.71 15.16 15.64 6.1M
2022-06-30 15.71 15.74 15.18 15.27 11.5M
2022-06-29 15.52 15.97 15.51 15.94 6.5M
2022-06-28 15.83 16.04 15.47 15.57 7.4M
2022-06-27 15.48 15.92 15.34 15.72 9.0M
2022-06-24 15.18 15.55 15.11 15.48 8.1M
2022-06-23 14.69 15.08 14.68 15.05 5.8M
2022-06-22 14.40 14.82 14.23 14.65 7.5M
2022-06-21 14.51 14.81 14.48 14.66 7.6M
2022-06-17 14.33 14.57 14.10 14.36 14.7M
2022-06-16 14.68 14.74 14.28 14.34 12.1M
2022-06-15 14.81 15.15 14.64 14.99 10.9M
2022-06-14 15.18 15.25 14.76 14.94 12.6M
2022-06-13 15.67 15.88 15.02 15.07 12.6M
2022-06-10 16.00 16.23 15.78 15.99 10.7M
2022-06-09 16.85 16.90 16.10 16.13 10.9M
2022-06-08 17.35 17.35 16.83 16.88 6.1M
2022-06-07 16.92 17.46 16.90 17.43 8.1M
2022-06-06 17.44 17.53 16.94 16.99 11.0M
2022-06-03 17.92 17.96 17.33 17.33 9.7M
2022-06-02 18.22 18.36 17.72 18.02 10.2M
2022-06-01 18.74 18.78 18.10 18.29 5.0M
2022-05-31 18.46 18.69 18.36 18.58 7.3M
2022-05-27 18.60 18.92 18.53 18.58 6.0M
2022-05-26 18.85 18.87 18.55 18.58 4.8M
2022-05-25 18.45 18.84 18.35 18.75 6.9M
2022-05-24 18.15 18.58 17.82 18.47 4.3M
2022-05-23 18.13 18.36 18.04 18.15 4.1M
2022-05-20 18.24 18.35 17.69 18.07 5.5M
2022-05-19 18.04 18.47 18.04 18.13 4.3M
2022-05-18 18.49 18.55 18.02 18.12 3.9M
2022-05-17 18.35 18.48 17.99 18.47 5.3M
2022-05-16 18.17 18.30 18.06 18.12 4.1M
2022-05-13 18.01 18.23 17.88 18.21 4.8M
2022-05-12 17.49 17.90 17.38 17.88 4.6M
2022-05-11 17.68 18.07 17.47 17.48 6.3M
2022-05-10 18.05 18.14 17.42 17.56 6.0M
2022-05-09 18.29 18.34 17.77 17.90 5.2M
2022-05-06 18.46 18.54 18.12 18.42 5.5M
2022-05-05 18.85 18.87 18.32 18.62 5.2M
2022-05-04 18.60 18.96 18.29 18.96 6.1M
2022-05-03 18.13 18.91 18.10 18.78 6.3M
2022-05-02 18.40 18.63 17.60 18.03 8.0M
2022-04-29 18.67 19.12 18.35 18.39 7.8M
2022-04-28 18.05 18.85 17.99 18.73 6.7M
2022-04-27 18.11 18.30 17.58 17.66 7.3M
2022-04-26 18.44 18.51 18.07 18.12 7.3M
2022-04-25 18.76 18.88 18.45 18.54 7.7M
2022-04-22 19.93 19.97 18.74 18.76 10.7M
2022-04-21 20.30 20.46 20.13 20.33 5.4M
2022-04-20 19.83 20.30 19.68 20.19 5.0M
2022-04-19 19.73 19.92 19.54 19.81 5.9M
2022-04-18 20.11 20.19 19.42 19.52 7.7M
2022-04-14 20.49 20.71 20.20 20.23 6.1M
2022-04-13 20.12 20.34 19.89 20.31 5.8M
2022-04-12 20.50 20.61 20.19 20.33 4.1M
2022-04-11 21.15 21.25 20.48 20.53 4.9M
2022-04-08 21.32 21.35 21.04 21.10 2.7M
2022-04-07 21.25 21.25 20.91 21.13 3.9M
2022-04-06 20.70 21.31 20.58 21.26 4.3M
2022-04-05 21.26 21.38 20.72 20.77 4.5M
2022-04-04 21.42 21.54 21.02 21.26 3.8M
2022-04-01 21.15 21.55 21.10 21.54 3.4M
2022-03-31 21.49 21.59 21.14 21.14 4.9M
2022-03-30 21.41 21.47 21.18 21.37 4.3M
2022-03-29 21.05 21.63 20.96 21.49 4.6M
2022-03-28 20.65 20.96 20.49 20.94 4.3M
2022-03-25 20.44 20.69 20.33 20.67 2.9M
2022-03-24 20.26 20.42 20.21 20.40 3.8M
2022-03-23 20.30 20.38 20.05 20.21 3.8M
2022-03-22 20.25 20.53 20.22 20.36 5.5M
2022-03-21 20.55 20.65 20.11 20.21 5.4M
2022-03-18 20.02 20.54 20.01 20.50 9.5M
2022-03-17 19.91 20.35 19.89 20.22 5.9M
2022-03-16 19.94 20.12 19.51 19.94 5.6M
2022-03-15 20.11 20.22 19.86 20.07 4.5M
2022-03-14 20.20 20.38 19.88 19.99 4.8M
2022-03-11 20.50 20.72 20.14 20.15 5.2M
2022-03-10 20.26 20.69 20.20 20.61 3.6M
2022-03-09 20.65 20.74 20.29 20.33 4.5M
2022-03-08 20.19 20.54 19.96 20.29 5.5M
2022-03-07 20.48 20.57 20.12 20.13 5.3M
2022-03-04 20.47 20.55 20.26 20.49 6.6M
2022-03-03 20.50 20.72 20.21 20.63 4.0M
2022-03-02 20.25 20.54 20.24 20.43 6.6M
2022-03-01 20.45 20.73 20.04 20.27 7.5M
2022-02-28 20.47 20.57 20.11 20.34 5.0M
2022-02-25 20.11 20.78 19.93 20.78 5.4M
2022-02-24 19.65 20.14 19.61 20.02 8.3M
2022-02-23 20.71 20.84 19.90 19.97 4.6M
2022-02-22 20.44 20.64 20.23 20.42 4.9M
2022-02-18 20.58 20.94 20.44 20.50 5.1M
2022-02-17 20.62 20.64 20.39 20.48 3.1M
2022-02-16 20.50 20.68 20.31 20.65 6.4M
2022-02-15 20.82 20.99 20.32 20.40 12.1M
2022-02-14 21.53 21.71 20.69 20.78 8.1M
2022-02-11 21.56 21.99 21.44 21.67 4.3M
2022-02-10 21.69 22.09 21.39 21.46 4.6M
2022-02-09 21.90 22.11 21.74 21.87 3.7M
2022-02-08 21.49 21.80 21.48 21.63 3.7M
2022-02-07 21.94 22.07 21.44 21.46 4.4M
2022-02-04 22.08 22.26 21.79 21.90 5.3M
2022-02-03 22.56 23.18 22.01 22.17 5.4M
2022-02-02 22.78 23.09 22.70 22.81 4.7M
2022-02-01 22.80 22.93 22.60 22.79 4.0M
2022-01-31 22.18 22.76 22.07 22.76 4.4M
2022-01-28 21.97 22.25 21.36 22.25 6.5M
2022-01-27 22.50 22.76 21.83 21.97 6.2M
2022-01-26 22.84 23.13 22.23 22.30 5.2M
2022-01-25 22.86 22.96 22.27 22.61 4.6M
2022-01-24 22.59 23.01 22.20 22.99 5.4M
2022-01-21 22.68 22.98 22.66 22.90 4.3M
2022-01-20 23.43 23.60 22.75 22.75 3.3M
2022-01-19 23.90 24.00 23.33 23.33 4.2M
2022-01-18 24.03 24.04 23.67 23.77 3.1M
2022-01-14 23.66 24.13 23.66 24.13 6.5M
2022-01-13 23.73 23.75 23.51 23.74 3.0M
2022-01-12 23.44 23.66 23.44 23.56 3.0M
2022-01-11 23.55 23.59 23.23 23.51 2.5M
2022-01-10 23.15 23.60 23.02 23.51 4.4M
2022-01-07 23.34 23.53 23.24 23.25 3.8M
2022-01-06 23.27 23.64 23.10 23.42 2.9M
2022-01-05 23.59 23.80 23.16 23.21 4.6M
2022-01-04 23.54 23.70 23.45 23.58 3.4M
2022-01-03 23.33 23.55 23.01 23.45 5.1M