Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	MPW	4.60	4.72	4.51	4.51	-0.05	9,015,434	11,362	4.54	19.35
2024-04-25	Z	MPW	4.54	4.59	4.38	4.56	-0.005	8,260,192	12,246	4.50	5.50
2024-04-24	Z	MPW	4.62	4.6877	4.55	4.57	-0.0701	14,267,389	18,092	4.30	4.59
2024-04-23	Z	MPW	4.53	4.77	4.49	4.64	0.125	11,404,852	17,997	4.60	4.69
2024-04-22	Z	MPW	4.43	4.55	4.38	4.52	0.095	10,340,467	14,569	4.41	4.53
2024-04-19	Z	MPW	4.79	4.835	4.42	4.42	-0.415	21,549,291	30,421	4.40	4.51
2024-04-18	Z	MPW	4.78	5.01	4.69	4.99	0.24	15,891,740	21,460	4.95	5.03
2024-04-17	Z	MPW	4.70	4.86	4.65	4.77	0.15	12,102,472	20,140	4.76	4.79
2024-04-16	Z	MPW	4.64	4.795	4.59	4.62	-0.12	13,256,457	23,897	4.63	4.67
2024-04-15	Z	MPW	4.82	5.31	4.57	4.74	0.75	56,522,027	70,260	4.60	6.20
2024-04-12	Z	MPW	4.07	4.14	3.94	3.99	-0.10	14,667,872	16,831	4.47	4.54
2024-04-11	Z	MPW	4.12	4.15	3.97	4.09	-0.02	10,261,515	14,893	4.05	4.22
2024-04-10	Z	MPW	4.06	4.135	3.94	4.11	-0.15	19,008,971	25,010	4.05	4.11
2024-04-09	Z	MPW	4.10	4.29	4.085	4.28	0.18	10,056,835	19,734	4.21	4.29
2024-04-08	Z	MPW	4.10	4.145	4.04	4.09	0.04	8,333,273	14,088	4.06	4.11
2024-04-05	Z	MPW	4.15	4.18	4.04	4.05	-0.17	18,204,272	22,804	4.06	4.09
2024-04-04	Z	MPW	4.30	4.4397	4.23	4.23	-0.02	10,717,969	16,258	4.23	4.29
2024-04-03	Z	MPW	4.27	4.30	4.16	4.25	-0.05	9,800,740	17,666	4.25	4.30
2024-04-02	Z	MPW	4.43	4.47	4.28	4.31	-0.20	14,426,301	19,794	4.30	4.34
2024-04-01	Z	MPW	4.70	4.715	4.45	4.51	-0.18	14,850,095	26,657	4.52	4.61
2024-03-29	Z	MPW	4.66	4.83	4.62	4.70	-0.02	0	0	4.65	4.77
2024-03-28	Z	MPW	4.66	4.83	4.62	4.70	-0.02	24,127,360	33,413	4.65	4.77
2024-03-27	Z	MPW	4.10	4.79	4.01	4.72	0.74	41,908,380	53,029	4.65	4.69
2024-03-26	Z	MPW	3.98	4.08	3.93	3.98	0.02	9,812,257	17,677	4.00	4.06
2024-03-25	Z	MPW	4.10	4.21	3.96	3.96	-0.13	10,655,614	18,930	3.93	4.20
2024-03-22	Z	MPW	4.25	4.33	4.07	4.10	-0.16	12,483,628	20,574	4.07	4.40
2024-03-21	Z	MPW	4.29	4.395	4.17	4.26	0.015	11,781,552	18,937	4.23	4.28
2024-03-20	Z	MPW	4.36	4.43	4.20	4.25	-0.15	14,880,935	20,570	4.22	4.28
2024-03-19	Z	MPW	4.26	4.46	4.2332	4.40	0.105	9,516,465	15,036	4.35	4.37
2024-03-18	Z	MPW	4.28	4.38	4.27	4.30	-0.094	14,113,680	22,101	4.10	4.33
2024-03-15	Z	MPW	4.20	4.44	4.13	4.40	0.215	121,131,545	20,042	4.39	4.43
2024-03-14	Z	MPW	4.42	4.44	4.16	4.20	-0.215	14,450,183	22,785	4.18	4.22
2024-03-13	Z	MPW	4.25	4.505	4.22	4.42	0.17	12,747,965	23,643	4.42	4.44
2024-03-12	Z	MPW	4.19	4.32	4.17	4.26	0.07	12,681,039	22,857	4.20	4.25
2024-03-11	Z	MPW	4.20	4.3212	4.15	4.19	0.02	18,937,518	30,705	4.19	4.22
2024-03-08	Z	MPW	4.52	4.5684	4.17	4.18	-0.27	17,190,630	32,703	4.15	4.20
2024-03-07	Z	MPW	4.57	4.69	4.395	4.44	-0.075	15,603,880	27,098	4.40	4.47
2024-03-06	Z	MPW	4.53	4.69	4.474	4.51	0.07	17,721,193	24,338	4.30	4.55
2024-03-05	Z	MPW	4.34	4.50	4.26	4.43	0.05	15,341,783	19,650	4.40	4.48
2024-03-04	Z	MPW	4.37	4.49	4.24	4.39	0.015	21,319,190	30,037	4.31	4.36
2024-03-01	Z	MPW	4.30	4.56	4.23	4.37	0.16	32,303,442	36,310	4.39	5.00
2024-02-29	Z	MPW	4.25	4.36	4.1635	4.21	0.03	20,421,949	29,124	4.15	4.19
2024-02-28	Z	MPW	4.12	4.24	4.07	4.17	0.01	15,925,670	29,170	4.17	4.20
2024-02-27	Z	MPW	3.91	4.245	3.91	4.17	0.33	29,620,063	38,712	3.00	4.20
2024-02-26	Z	MPW	3.81	3.98	3.76	3.84		15,279,142	24,515	3.85	3.95
2024-02-23	Z	MPW	3.69	3.87	3.60	3.84	0.15	14,329,201	22,048	3.79	3.84
2024-02-22	Z	MPW	3.80	3.81	3.67	3.69	-0.11	15,698,981	25,125	3.67	3.72
2024-02-21	Z	MPW	3.50	3.94	3.45	3.80	0.20	29,386,841	38,383	3.74	3.83
2024-02-20	Z	MPW	3.57	3.685	3.51	3.60	0.05	20,811,369	27,440	3.61	3.72
2024-02-19	Z	MPW	3.78	3.90	3.56	3.56	-0.30	0	0	3.60	3.67
2024-02-16	Z	MPW	3.78	3.90	3.56	3.56	-0.30	29,460,624	29,626	3.60	3.67
2024-02-15	Z	MPW	3.75	3.96	3.7299	3.86	0.15	14,838,643	24,236	3.87	3.91
2024-02-14	Z	MPW	3.57	3.75	3.54	3.71	0.2005	15,907,604	26,293	3.65	3.73
2024-02-13	Z	MPW	3.43	3.55	3.35	3.51	-0.11	24,902,965	25,213	3.51	3.55
2024-02-12	Z	MPW	3.40	3.70	3.395	3.63	0.235	21,527,643	29,701	3.61	3.66
2024-02-09	Z	MPW	3.29	3.42	3.23	3.40	0.12	15,705,075	18,760	2.96	3.44
2024-02-08	Z	MPW	3.25	3.3799	3.22	3.28	0.025	13,733,658	14,648	3.27	3.29
2024-02-07	Z	MPW	3.25	3.30	3.16	3.26	0.035	12,452,879	17,970	3.19	3.27
2024-02-06	Z	MPW	3.15	3.28	3.13	3.23	0.05	15,490,835	17,351	3.18	3.24
2024-02-05	Z	MPW	3.23	3.266	3.125	3.17	-0.11	13,438,447	16,681	3.10	3.21
2024-02-02	Z	MPW	3.20	3.335	3.0899	3.28	0.03	28,463,393	33,882	3.26	3.29
2024-02-01	Z	MPW	3.13	3.28	3.085	3.26	0.165	16,110,806	22,375	3.25	3.28
2024-01-31	Z	MPW	3.17	3.24	3.08	3.10	-0.055	21,402,461	22,105	3.00	3.15
2024-01-30	Z	MPW	3.08	3.22	3.08	3.16	-0.07	26,370,574	23,164	3.04	3.17
2024-01-29	Z	MPW	3.26	3.28	3.12	3.23	-0.04	26,855,380	24,964	2.50	3.26