Medical Properties Trust, Inc. common stock (MPT)
4.5150
-0.0450 (-0.99%)
NYSE· Last Trade: Jul 8th, 11:02 AM EDT
Historical Prices For Medical Properties Trust, Inc. common stock (MPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/07/2026 | 4.63 | 4.67 | 4.55 | 4.56 | 5,117,819 | 4.56 |
| 7/06/2026 | 4.59 | 4.65 | 4.57 | 4.61 | 4,450,708 | 4.61 |
| 7/02/2026 | 4.66 | 4.68 | 4.58 | 4.59 | 4,063,994 | 4.59 |
| 7/01/2026 | 4.66 | 4.67 | 4.55 | 4.59 | 6,619,628 | 4.59 |
| 6/30/2026 | 4.58 | 4.68 | 4.52 | 4.62 | 6,168,940 | 4.62 |
| 6/29/2026 | 4.53 | 4.63 | 4.43 | 4.62 | 8,229,289 | 4.62 |
| 6/26/2026 | 4.37 | 4.54 | 4.29 | 4.53 | 8,971,335 | 4.53 |
| 6/25/2026 | 4.45 | 4.48 | 4.33 | 4.35 | 8,992,886 | 4.35 |
| 6/24/2026 | 4.53 | 4.57 | 4.41 | 4.45 | 5,828,302 | 4.45 |
| 6/23/2026 | 4.47 | 4.59 | 4.45 | 4.51 | 7,495,853 | 4.51 |
| 6/22/2026 | 4.52 | 4.54 | 4.46 | 4.48 | 8,761,999 | 4.48 |
| 6/18/2026 | 4.65 | 4.71 | 4.51 | 4.53 | 11,076,650 | 4.53 |
| 6/17/2026 | 4.85 | 4.91 | 4.72 | 4.74 | 9,400,753 | 4.65 |
| 6/16/2026 | 4.86 | 4.91 | 4.83 | 4.85 | 6,642,308 | 4.76 |
| 6/15/2026 | 4.96 | 4.99 | 4.85 | 4.88 | 7,827,434 | 4.79 |
| 6/12/2026 | 4.99 | 5.01 | 4.92 | 4.96 | 4,777,869 | 4.87 |
| 6/11/2026 | 5.00 | 5.03 | 4.94 | 4.97 | 3,919,166 | 4.88 |
| 6/10/2026 | 5.04 | 5.08 | 4.96 | 4.98 | 5,790,574 | 4.89 |
| 6/09/2026 | 4.92 | 5.05 | 4.91 | 5.04 | 6,598,461 | 4.94 |
| 6/08/2026 | 4.94 | 4.96 | 4.86 | 4.92 | 5,728,763 | 4.83 |
| 6/05/2026 | 4.94 | 5.02 | 4.94 | 4.98 | 4,985,035 | 4.89 |
| 6/04/2026 | 5.00 | 5.06 | 4.93 | 5.01 | 4,573,576 | 4.91 |
| 6/03/2026 | 4.98 | 5.01 | 4.95 | 4.95 | 4,587,573 | 4.86 |
| 6/02/2026 | 5.00 | 5.05 | 4.97 | 4.97 | 3,919,114 | 4.88 |
| 6/01/2026 | 5.08 | 5.11 | 4.99 | 4.99 | 7,150,539 | 4.90 |
| 5/29/2026 | 5.14 | 5.14 | 5.04 | 5.11 | 7,463,976 | 5.01 |
| 5/28/2026 | 5.10 | 5.21 | 5.09 | 5.13 | 3,226,523 | 5.03 |
| 5/27/2026 | 5.05 | 5.28 | 5.04 | 5.15 | 6,073,795 | 5.05 |
| 5/26/2026 | 5.10 | 5.11 | 5.04 | 5.05 | 4,403,547 | 4.95 |
| 5/22/2026 | 5.18 | 5.18 | 5.06 | 5.08 | 3,584,540 | 4.98 |
| 5/21/2026 | 5.11 | 5.20 | 5.05 | 5.16 | 3,446,780 | 5.06 |
| 5/20/2026 | 5.04 | 5.11 | 4.98 | 5.11 | 6,397,963 | 5.01 |
| 5/19/2026 | 5.10 | 5.10 | 4.98 | 5.00 | 3,904,316 | 4.91 |
| 5/18/2026 | 5.01 | 5.12 | 5.01 | 5.08 | 3,706,642 | 4.98 |
| 5/15/2026 | 5.18 | 5.20 | 4.97 | 5.05 | 6,078,437 | 4.95 |
| 5/14/2026 | 5.17 | 5.26 | 5.14 | 5.18 | 4,321,941 | 5.08 |
| 5/13/2026 | 5.09 | 5.17 | 5.06 | 5.09 | 3,974,223 | 4.99 |
| 5/12/2026 | 5.03 | 5.13 | 5.01 | 5.11 | 7,940,268 | 5.01 |
| 5/11/2026 | 5.21 | 5.25 | 5.03 | 5.04 | 5,099,900 | 4.94 |
| 5/08/2026 | 5.35 | 5.37 | 5.12 | 5.17 | 5,885,827 | 5.07 |
| 5/07/2026 | 5.24 | 5.35 | 5.18 | 5.33 | 9,550,752 | 5.23 |
| 5/06/2026 | 5.08 | 5.24 | 5.08 | 5.23 | 6,097,077 | 5.13 |
| 5/05/2026 | 4.95 | 5.08 | 4.95 | 5.03 | 4,671,528 | 4.93 |
| 5/04/2026 | 5.05 | 5.11 | 4.93 | 4.97 | 5,637,824 | 4.88 |
| 5/01/2026 | 4.94 | 5.10 | 4.90 | 5.05 | 8,453,643 | 4.95 |
| 4/30/2026 | 5.16 | 5.32 | 4.86 | 4.94 | 11,097,716 | 4.85 |
| 4/29/2026 | 5.14 | 5.24 | 5.11 | 5.13 | 5,029,486 | 5.03 |
| 4/28/2026 | 5.15 | 5.21 | 5.13 | 5.17 | 3,713,270 | 5.07 |
| 4/27/2026 | 5.13 | 5.18 | 5.12 | 5.13 | 3,770,817 | 5.03 |
| 4/24/2026 | 5.18 | 5.22 | 5.12 | 5.14 | 4,309,645 | 5.04 |
| 4/23/2026 | 5.21 | 5.30 | 5.15 | 5.21 | 4,379,090 | 5.11 |
| 4/22/2026 | 5.23 | 5.29 | 5.14 | 5.17 | 4,359,415 | 5.07 |
| 4/21/2026 | 5.25 | 5.26 | 5.15 | 5.20 | 4,580,994 | 5.10 |
| 4/20/2026 | 5.20 | 5.26 | 5.20 | 5.26 | 3,565,124 | 5.16 |
| 4/17/2026 | 5.21 | 5.27 | 5.18 | 5.23 | 5,324,203 | 5.13 |
| 4/16/2026 | 5.02 | 5.21 | 5.00 | 5.20 | 6,262,691 | 5.10 |
| 4/15/2026 | 5.00 | 5.01 | 4.93 | 5.00 | 4,037,686 | 4.91 |
| 4/14/2026 | 4.92 | 5.01 | 4.92 | 5.01 | 3,465,803 | 4.91 |
| 4/13/2026 | 4.87 | 4.96 | 4.87 | 4.94 | 4,666,587 | 4.85 |
| 4/10/2026 | 4.85 | 4.97 | 4.85 | 4.94 | 3,741,982 | 4.85 |
| 4/09/2026 | 4.75 | 4.92 | 4.72 | 4.83 | 6,022,906 | 4.74 |
| 4/08/2026 | 4.78 | 4.84 | 4.75 | 4.75 | 6,224,319 | 4.66 |