NYSE - BOATS Real Time Price
USD
Medical Properties Trust, Inc. (MPT)
2.2500
-0.1900
(-7.79%)
At close: October 30 at 4:00:02 PM EDT
2.3000
+0.0500
(+2.22%)
Overnight: 11:57:57 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade MPT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.3900
2.3900
2.0600
2.2500
2.2500
47,933,100
Oct 29, 2026
2.8300
2.8300
2.3500
2.4400
2.4400
35,765,500
Oct 28, 2026
2.7000
2.7800
2.6400
2.7500
2.7500
11,438,900
Oct 27, 2026
2.8000
2.8800
2.6900
2.7200
2.7200
15,462,200
Oct 26, 2026
2.7300
2.8200
2.7300
2.8000
2.8000
11,818,300
Oct 23, 2026
2.7100
2.7300
2.6400
2.7000
2.7000
8,738,400
Oct 22, 2026
2.6200
2.7400
2.6100
2.7100
2.7100
16,858,600
Oct 21, 2026
2.7500
2.7600
2.6100
2.6300
2.6300
16,661,900
Oct 20, 2026
2.8200
2.8800
2.7300
2.7400
2.7400
14,993,600
Oct 19, 2026
2.9900
3.0000
2.7700
2.8500
2.8500
23,912,500
Oct 16, 2026
3.1400
3.1900
3.0000
3.0100
3.0100
11,774,300
Oct 15, 2026
3.0700
3.1300
3.0500
3.1100
3.1100
12,493,700
Oct 14, 2026
3.1100
3.1100
3.0000
3.0600
3.0600
16,190,800
Oct 13, 2026
3.1700
3.1900
3.1100
3.1300
3.1300
11,068,500
Oct 12, 2026
3.1300
3.1800
3.0500
3.1400
3.1400
13,056,200
Oct 9, 2026
3.2000
3.2100
3.0800
3.1400
3.1400
11,356,200
Oct 8, 2026
3.2400
3.2500
3.1000
3.1900
3.1900
18,936,600
Oct 7, 2026
3.3100
3.3300
3.2000
3.2300
3.2300
14,389,500
Oct 6, 2026
3.3100
3.3400
3.2400
3.3000
3.3000
11,708,700
Oct 5, 2026
3.2400
3.3500
3.2100
3.3100
3.3100
12,539,000
Oct 2, 2026
3.4000
3.4400
3.2500
3.2700
3.2700
13,819,900
Oct 1, 2026
3.4600
3.4600
3.3300
3.3700
3.3700
12,554,200
Sep 30, 2026
3.5500
3.5600
3.4500
3.4600
3.4600
10,298,200
Sep 29, 2026
3.5000
3.6000
3.4900
3.5100
3.5100
11,586,800
Sep 28, 2026
3.5500
3.5900
3.4900
3.5000
3.5000
8,761,100
Sep 25, 2026
3.5700
3.6200
3.5400
3.5700
3.5700
6,798,500
Sep 24, 2026
3.6000
3.6400
3.5600
3.6000
3.6000
8,955,300
Sep 23, 2026
3.6200
3.6300
3.5400
3.5900
3.5900
8,676,300
Sep 22, 2026
3.6600
3.6700
3.5600
3.6400
3.6400
9,312,000
Sep 21, 2026
3.4500
3.6800
3.4400
3.6500
3.6500
14,170,400
Sep 18, 2026
3.6200
3.6200
3.3600
3.4000
3.4000
20,803,600
Sep 17, 2026
3.5800
3.7000
3.5500
3.6000
3.6000
21,764,300
Sep 16, 2026
3.5500
3.5800
3.3900
3.3900
3.3900
15,055,100
Sep 15, 2026
3.6000
3.6100
3.5100
3.5400
3.5400
8,361,900
Sep 14, 2026
3.5900
3.6400
3.5600
3.5800
3.5800
11,407,700
Sep 11, 2026
3.6900
3.7500
3.6400
3.6400
3.6400
12,016,700
Sep 10, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
3.7800
3.8100
3.6600
3.6700
3.6700
10,702,400
Sep 9, 2026
3.9900
3.9900
3.8600
3.9000
3.8100
10,324,100
Sep 8, 2026
4.0000
4.0100
3.9500
3.9900
3.8979
10,380,500
Sep 4, 2026
4.0400
4.0800
3.9600
4.0100
3.9175
7,244,900
Sep 3, 2026
4.1000
4.1000
3.9900
4.0400
3.9468
8,871,200
Sep 2, 2026
4.0800
4.1400
4.0200
4.0600
3.9663
5,947,600
Sep 1, 2026
3.9300
4.0900
3.8900
4.0300
3.9370
10,751,900
Aug 31, 2026
4.0900
4.1000
3.9400
3.9700
3.8784
12,206,300
Aug 28, 2026
4.0500
4.1300
4.0400
4.0900
3.9956
5,451,400
Aug 27, 2026
4.0800
4.0900
4.0200
4.0300
3.9370
6,470,500
Aug 26, 2026
4.0800
4.1500
4.0800
4.0800
3.9858
3,831,400
Aug 25, 2026
4.1300
4.1700
4.0600
4.1100
4.0152
8,845,300
Aug 24, 2026
4.1000
4.1600
4.0600
4.1200
4.0249
6,720,100
Aug 21, 2026
4.0800
4.1700
4.0500
4.1200
4.0249
6,233,400
Aug 20, 2026
4.1500
4.1800
4.0700
4.0800
3.9858
6,128,400
Aug 19, 2026
4.0300
4.2000
4.0300
4.1600
4.0640
8,168,300
Aug 18, 2026
4.0400
4.0700
3.9600
4.0200
3.9272
8,272,700
Aug 17, 2026
4.1400
4.1700
4.0400
4.0500
3.9565
6,671,500
Aug 14, 2026
4.2000
4.2400
4.1300
4.1800
4.0835
7,049,800
Aug 13, 2026
4.0300
4.2300
4.0300
4.2000
4.1031
10,050,600
Aug 12, 2026
4.0400
4.0800
3.9900
4.0500
3.9565
8,793,900
Aug 11, 2026
4.1600
4.2000
4.0100
4.0200
3.9272
16,092,700
Aug 10, 2026
4.5000
4.5300
4.0100
4.1500
4.0542
28,154,900
Aug 7, 2026
4.6100
4.7300
4.5800
4.7000
4.5915
5,178,200
Aug 6, 2026
4.6900
4.7100
4.5900
4.6000
4.4938
3,842,500
Aug 5, 2026
4.6500
4.6700
4.5900
4.6600
4.5525
2,818,000
Aug 4, 2026
4.5700
4.6700
4.5400
4.6500
4.5427
5,468,200
Aug 3, 2026
4.6300
4.6400
4.5600
4.5900
4.4841
5,472,000
Jul 31, 2026
4.6700
4.7000
4.5700
4.6300
4.5232
5,348,400
Jul 30, 2026
4.7500
4.7800
4.6700
4.6900
4.5818
6,294,300
Jul 29, 2026
4.8200
4.8400
4.7200
4.7500
4.6404
3,970,600
Jul 28, 2026
4.8300
4.8600
4.7700
4.8300
4.7185
3,943,700
Jul 27, 2026
4.8100
4.9300
4.7900
4.7900
4.6795
5,552,800
Jul 24, 2026
4.8100
4.8800
4.8100
4.8400
4.7283
4,405,800
Jul 23, 2026
4.8100
4.8800
4.7700
4.8000
4.6892
3,477,800
Jul 22, 2026
4.8800
4.9300
4.8000
4.8100
4.6990
4,208,300
Jul 21, 2026
4.7600
4.8800
4.7600
4.8700
4.7576
5,459,400
Jul 20, 2026
4.7500
4.8000
4.7100
4.7500
4.6404
4,016,300
Jul 17, 2026
4.7900
4.8500
4.7100
4.7500
4.6404
3,907,900
Jul 16, 2026
4.7500
4.9100
4.7300
4.8200
4.7088
5,573,100
Jul 15, 2026
4.6200
4.7800
4.6200
4.6900
4.5818
7,107,300
Jul 14, 2026
4.4800
4.6200
4.4300
4.6100
4.5036
8,304,000
Jul 13, 2026
4.5500
4.5600
4.4400
4.4900
4.3864
7,556,300
Jul 10, 2026
4.6000
4.6300
4.4500
4.5100
4.4059
5,017,400
Jul 9, 2026
4.5000
4.6500
4.4900
4.6000
4.4938
5,807,900
Jul 8, 2026
4.5600
4.5800
4.4500
4.4800
4.3766
6,340,800
Jul 7, 2026
4.6300
4.6700
4.5500
4.5600
4.4548
5,117,900
Jul 6, 2026
4.5900
4.6500
4.5700
4.6100
4.5036
4,450,700
Jul 2, 2026
4.6600
4.6900
4.5800
4.5900
4.4841
4,063,300
Jul 1, 2026
4.6600
4.6800
4.5500
4.5900
4.4841
6,619,600
Jun 30, 2026
4.5800
4.6900
4.5200
4.6200
4.5134
6,168,900
Jun 29, 2026
4.5300
4.6300
4.4300
4.6200
4.5134
8,229,300
Jun 26, 2026
4.3700
4.5400
4.2900
4.5300
4.4255
8,971,300
Jun 25, 2026
4.4500
4.4800
4.3300
4.3500
4.2496
8,991,200
Jun 24, 2026
4.5300
4.5700
4.4100
4.4500
4.3473
5,828,200
Jun 23, 2026
4.4700
4.5900
4.4500
4.5100
4.4059
7,495,700
Jun 22, 2026
4.5200
4.5400
4.4600
4.4800
4.3766
8,762,200
Jun 18, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
4.6500
4.7200
4.5200
4.5300
4.4255
11,076,600
Jun 17, 2026
4.8500
4.9100
4.7200
4.7400
4.5427
9,402,200
Jun 16, 2026
4.8600
4.9100
4.8300
4.8500
4.6481
6,642,800
Jun 15, 2026
4.9600
4.9900
4.8500
4.8800
4.6769
7,827,500
Jun 12, 2026
4.9900
5.0100
4.9200
4.9600
4.7535
4,777,900
Jun 11, 2026
5.0000
5.0300
4.9400
4.9700
4.7631
3,919,100
Jun 10, 2026
5.0400
5.0900
4.9700
4.9800
4.7727
5,793,400
Jun 9, 2026
4.9200
5.0500
4.9100
5.0400
4.8302
6,598,400
Jun 8, 2026
4.9400
4.9600
4.8600
4.9200
4.7152
5,733,400
Jun 5, 2026
4.9400
5.0200
4.9400
4.9800
4.7727
4,985,000
Jun 4, 2026
5.0000
5.0600
4.9300
5.0100
4.8015
4,573,800
Jun 3, 2026
4.9800
5.0100
4.9500
4.9500
4.7440
4,589,500
Jun 2, 2026
5.0000
5.0500
4.9700
4.9700
4.7631
3,919,700
Jun 1, 2026
5.0800
5.1100
4.9900
4.9900
4.7823
7,151,200
May 29, 2026
5.1400
5.1400
5.0400
5.1100
4.8973
7,462,500
May 28, 2026
5.1000
5.2100
5.0900
5.1300
4.9165
3,237,700
May 27, 2026
5.0500
5.2800
5.0400
5.1500
4.9356
6,073,800
May 26, 2026
5.1000
5.1100
5.0400
5.0500
4.8398
4,403,500
May 22, 2026
5.1800
5.1800
5.0600
5.0800
4.8685
3,584,500
May 21, 2026
5.1100
5.2000
5.0500
5.1600
4.9452
3,447,200
May 20, 2026
5.0400
5.1100
4.9800
5.1100
4.8973
6,399,000
May 19, 2026
5.1000
5.1000
4.9800
5.0000
4.7919
3,904,300
May 18, 2026
5.0100
5.1200
5.0100
5.0800
4.8685
3,706,600
May 15, 2026
5.1800
5.2000
4.9700
5.0500
4.8398
6,078,100
May 14, 2026
5.1700
5.2600
5.1400
5.1800
4.9644
4,322,000
May 13, 2026
5.0900
5.1700
5.0600
5.0900
4.8781
3,974,200
May 12, 2026
5.0300
5.1300
5.0100
5.1100
4.8973
7,941,300
May 11, 2026
5.2100
5.2500
5.0300
5.0400
4.8302
5,099,900
May 8, 2026
5.3500
5.3700
5.1200
5.1700
4.9548
5,885,600
May 7, 2026
5.2400
5.3500
5.1800
5.3300
5.1081
9,556,000
May 6, 2026
5.0800
5.2400
5.0800
5.2300
5.0123
6,097,100
May 5, 2026
4.9500
5.0800
4.9500
5.0300
4.8206
4,671,400
May 4, 2026
5.0500
5.1100
4.9400
4.9700
4.7631
5,638,800
May 1, 2026
4.9400
5.1000
4.9000
5.0500
4.8398
8,453,600
Apr 30, 2026
5.1600
5.3200
4.8600
4.9400
4.7344
11,098,700
Apr 29, 2026
5.1400
5.2400
5.1100
5.1300
4.9165
5,031,700
Apr 28, 2026
5.1500
5.2100
5.1300
5.1700
4.9548
3,713,500
Apr 27, 2026
5.1300
5.1800
5.1200
5.1300
4.9165
3,770,800
Apr 24, 2026
5.1800
5.2200
5.1200
5.1400
4.9260
4,309,600
Apr 23, 2026
5.2100
5.3000
5.1500
5.2100
4.9931
4,379,100
Apr 22, 2026
5.2300
5.3000
5.1400
5.1700
4.9548
4,361,300
Apr 21, 2026
5.2500
5.2600
5.1500
5.2000
4.9835
4,580,800
Apr 20, 2026
5.2000
5.2600
5.2000
5.2600
5.0410
3,565,500
Apr 17, 2026
5.2100
5.2700
5.1800
5.2300
5.0123
5,324,200
Apr 16, 2026
5.0200
5.2100
5.0100
5.2000
4.9835
6,273,800
Apr 15, 2026
5.0000
5.0100
4.9300
5.0000
4.7919
4,038,400
Apr 14, 2026
4.9200
5.0200
4.9200
5.0100
4.8015
3,465,800
Apr 13, 2026
4.8700
4.9600
4.8700
4.9400
4.7344
4,666,600
Apr 10, 2026
4.8500
4.9700
4.8500
4.9400
4.7344
3,742,000
Apr 9, 2026
4.7500
4.9200
4.7200
4.8300
4.6289
6,022,900
Apr 8, 2026
4.7800
4.8400
4.7500
4.7500
4.5523
6,224,200
Apr 7, 2026
4.5600
4.6800
4.5600
4.6700
4.4756
5,723,300
Apr 6, 2026
4.6100
4.6500
4.5400
4.6000
4.4085
4,783,500
Apr 2, 2026
4.6100
4.6700
4.5700
4.6300
4.4373
3,939,100
Apr 1, 2026
4.6500
4.6900
4.6000
4.6400
4.4469
5,161,500
Mar 31, 2026
4.6400
4.7300
4.6100
4.6300
4.4373
6,230,800
Mar 30, 2026
4.5800
4.6500
4.5300
4.5600
4.3702
5,126,200
Mar 27, 2026
4.6700
4.7000
4.5300
4.5300
4.3414
4,727,400
Mar 26, 2026
4.6200
4.7600
4.6100
4.6700
4.4756
3,491,800
Mar 25, 2026
4.6200
4.6800
4.5700
4.6500
4.4564
5,698,900
Mar 24, 2026
4.5600
4.6400
4.5100
4.5900
4.3989
6,716,600
Mar 23, 2026
4.5700
4.6800
4.5500
4.5600
4.3702
6,037,200
Mar 20, 2026
4.7000
4.7300
4.5300
4.5600
4.3702
11,451,900
Mar 19, 2026
4.7900
4.7900
4.6100
4.7100
4.5139
8,436,900
Mar 18, 2026
4.8300
4.9000
4.7700
4.8000
4.6002
4,202,200
Mar 17, 2026
4.8700
4.9300
4.8000
4.8300
4.6289
4,737,500
Mar 16, 2026
4.8100
4.9200
4.7500
4.7800
4.5810
5,652,200
Mar 13, 2026
5.0500
5.1400
4.7800
4.7900
4.5906
10,031,700
Mar 12, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
4.8100
5.2000
4.7700
5.0100
4.8015
15,388,100
Mar 11, 2026
5.3200
5.3200
4.8200
4.9300
4.6385
15,694,500
Mar 10, 2026
5.5100
5.5400
5.3400
5.3600
5.0431
6,805,900
Mar 9, 2026
5.4000
5.5400
5.3300
5.5100
5.1842
4,551,700
Mar 6, 2026
5.4800
5.5100
5.4200
5.4700
5.1466
4,633,800
Mar 5, 2026
5.4800
5.5600
5.4300
5.5000
5.1748
4,127,200
Mar 4, 2026
5.5400
5.6000
5.5000
5.5000
5.1748
3,720,800
Mar 3, 2026
5.5300
5.6600
5.4500
5.5500
5.2219
6,485,000
Mar 2, 2026
5.7000
5.7200
5.6200
5.6500
5.3160
5,953,800
Feb 27, 2026
5.7700
5.9200
5.7400
5.7600
5.4195
8,654,800
Feb 26, 2026
5.7800
5.8100
5.7100
5.8100
5.4665
4,303,800
Feb 25, 2026
5.7000
5.7700
5.6500
5.7600
5.4195
5,161,500
Feb 24, 2026
5.8000
5.8800
5.6700
5.7000
5.3630
6,222,000
Feb 23, 2026
5.6100
5.7900
5.6000
5.7800
5.4383
6,526,400
Feb 20, 2026
6.0000
6.0400
5.6200
5.6600
5.3254
9,276,000
Feb 19, 2026
5.8000
6.4700
5.7000
6.0200
5.6641
24,042,500
Feb 18, 2026
5.4300
5.4600
5.3400
5.3700
5.0525
5,930,200
Feb 17, 2026
5.4800
5.4900
5.3700
5.4300
5.1090
4,526,800
Feb 13, 2026
5.5700
5.6400
5.4200
5.4400
5.1184
4,674,400
Feb 12, 2026
5.7000
5.7800
5.5500
5.5600
5.2313
4,965,800
Feb 11, 2026
5.6100
5.7400
5.5800
5.7000
5.3630
8,106,400
Feb 10, 2026
5.4600
5.6300
5.4400
5.6200
5.2877
6,471,600
Feb 9, 2026
5.3600
5.4600
5.3000
5.4600
5.1372
4,109,600
Feb 6, 2026
5.3000
5.3900
5.2600
5.3600
5.0431
4,736,100
Feb 5, 2026
5.3000
5.3300
5.1700
5.2800
4.9678
5,597,700
Feb 4, 2026
5.2000
5.3500
5.1600
5.2400
4.9302
6,722,100
Feb 3, 2026
5.2100
5.2400
5.0400
5.2000
4.8926
6,737,700
Feb 2, 2026
4.9900
5.1600
4.9100
5.1400
4.8361
5,200,100
Jan 30, 2026
5.0000
5.0800
4.9500
5.0200
4.7232
8,025,300
Jan 29, 2026
5.0700
5.0800
4.9300
5.0500
4.7514
7,066,100
Jan 28, 2026
5.0900
5.1500
5.0000
5.0000
4.7044
6,541,100
Jan 27, 2026
5.0500
5.1600
5.0100
5.1100
4.8079
4,377,300
Jan 26, 2026
5.1200
5.1300
5.0600
5.0600
4.7608
6,466,300
Jan 23, 2026
5.1100
5.1400
5.0800
5.1100
4.8079
5,470,000
Jan 22, 2026
5.2100
5.2400
5.0900
5.0900
4.7891
5,373,000
Jan 21, 2026
5.1500
5.2800
5.1200
5.2000
4.8926
5,394,900
Jan 20, 2026
5.1000
5.2100
5.0200
5.1400
4.8361
8,411,400
Jan 16, 2026
5.0900
5.2400
5.0500
5.2000
4.8926
5,448,600
Jan 15, 2026
5.1900
5.2800
5.1500
5.1600
4.8549
6,473,100
Jan 14, 2026
5.3000
5.3100
5.0500
5.1400
4.8361
10,534,400
Jan 13, 2026
5.3700
5.4900
5.3000
5.3300
5.0149
12,482,700
Jan 12, 2026
5.4100
5.5000
5.3500
5.3600
5.0431
5,294,100
Jan 9, 2026
5.4500
5.4900
5.4000
5.4200
5.0996
4,020,100
Jan 8, 2026
5.3700
5.4500
5.3200
5.4400
5.1184
6,223,100
Jan 7, 2026
5.3600
5.5800
5.3400
5.3800
5.0619
7,405,300
Jan 6, 2026
5.0500
5.3200
5.0500
5.3000
4.9867
7,101,200
Jan 5, 2026
5.0800
5.1100
5.0200
5.0900
4.7891
5,853,300
Jan 2, 2026
5.0300
5.1200
4.9800
5.0800
4.7797
6,185,900
Dec 31, 2025
5.0500
5.0800
4.9900
5.0000
4.7044
5,330,900
Dec 30, 2025
5.0900
5.1600
5.0400
5.0600
4.7608
4,652,800
Dec 29, 2025
5.0900
5.1000
5.0400
5.0900
4.7891
5,792,900
Dec 26, 2025
5.0600
5.1000
5.0200
5.0800
4.7797
3,335,300
Dec 24, 2025
5.0100
5.0500
5.0100
5.0500
4.7514
1,710,000
Dec 23, 2025
5.0300
5.0500
4.9800
5.0200
4.7232
4,759,100
Dec 22, 2025
5.1000
5.1700
5.0500
5.0700
4.7703
6,486,000
Dec 19, 2025
5.0700
5.1900
5.0200
5.1400
4.8361
10,402,800
Dec 18, 2025
5.0500
5.1300
5.0000
5.0800
4.7797
7,387,800
Dec 17, 2025
4.8900
5.0500
4.8900
5.0000
4.7044
6,926,900
Dec 16, 2025
5.0400
5.0700
4.8800
4.9000
4.6103
6,718,600
Dec 15, 2025
5.1000
5.1300
4.9900
5.0400
4.7420
7,488,800
Dec 12, 2025
5.1500
5.2100
5.0700
5.1000
4.7985
8,208,100
Dec 11, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
5.4300
5.4300
5.0300
5.1300
4.8267
10,887,100
Dec 10, 2025
5.4600
5.5800
5.4500
5.5100
5.0996
9,546,600
Dec 9, 2025
5.4800
5.5400
5.4500
5.4500
5.0440
3,940,900
Dec 8, 2025
5.4700
5.5500
5.4700
5.4800
5.0718
5,006,400
Dec 5, 2025
5.6100
5.6400
5.4700
5.4800
5.0718
5,001,300
Dec 4, 2025
5.6200
5.6900
5.6000
5.6100
5.1921
4,379,200
Dec 3, 2025
5.6100
5.6500
5.5800
5.6200
5.2014
5,925,300
Dec 2, 2025
5.5900
5.6200
5.5200
5.6100
5.1921
4,968,800
Dec 1, 2025
5.6800
5.7300
5.6000
5.6200
5.2014
6,591,900
Nov 28, 2025
5.7900
5.8000
5.7400
5.7600
5.3309
3,667,000
Nov 26, 2025
5.6400
5.8200
5.6300
5.7700
5.3402
9,439,000
Nov 25, 2025
5.3400
5.6900
5.3400
5.6500
5.2291
10,357,600
Nov 24, 2025
5.3100
5.3600
5.2600
5.3200
4.9237
8,666,600
Nov 21, 2025
5.0500
5.3100
5.0300
5.3000
4.9052
9,513,900
Nov 20, 2025
5.0500
5.1200
5.0100
5.0300
4.6553
6,905,700
Nov 19, 2025
5.1400
5.1400
4.9800
5.0400
4.6646
6,562,900
Nov 18, 2025
5.1200
5.1500
5.0500
5.1000
4.7201
7,302,300
Nov 17, 2025
5.0000
5.2400
4.9600
5.1400
4.7571
10,883,700
Nov 14, 2025
4.9200
5.0200
4.8800
4.9500
4.5813
7,142,400
Nov 13, 2025
4.9800
5.0300
4.9500
4.9800
4.6090
9,700,200
Nov 12, 2025
5.0300
5.0900
4.9800
4.9800
4.6090
9,724,900
Nov 11, 2025
4.9600
5.1000
4.9600
5.0800
4.7016
6,532,500
Nov 10, 2025
5.0800
5.1500
4.9600
4.9600
4.5905
10,958,000
Nov 7, 2025
5.0200
5.1000
4.9700
5.0700
4.6923
8,852,100
Nov 6, 2025
4.8900
5.0800
4.8000
5.0400
4.6646
8,597,500
Nov 5, 2025
4.9000
4.9800
4.8600
4.8700
4.5072
8,254,500
Nov 4, 2025
5.0400
5.0400
4.8100
4.9300
4.5628
11,186,300
Nov 3, 2025
5.1700
5.2500
5.0600
5.0900
4.7108
10,931,500
Oct 31, 2025
5.1700
5.2000
5.0200
5.1700
4.7849
7,410,300
