Medical Properties Trust, Inc. common stock (MPT)
5.1100
-0.0200 (-0.39%)
NYSE· Last Trade: May 30th, 9:40 AM EDT
Historical Prices For Medical Properties Trust, Inc. common stock (MPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 5.14 | 5.14 | 5.04 | 5.11 | 7,463,559 | 5.11 |
| 5/28/2026 | 5.10 | 5.21 | 5.09 | 5.13 | 3,226,523 | 5.13 |
| 5/27/2026 | 5.05 | 5.28 | 5.04 | 5.15 | 6,073,795 | 5.15 |
| 5/26/2026 | 5.10 | 5.11 | 5.04 | 5.05 | 4,403,547 | 5.05 |
| 5/22/2026 | 5.18 | 5.18 | 5.06 | 5.08 | 3,584,540 | 5.08 |
| 5/21/2026 | 5.11 | 5.20 | 5.05 | 5.16 | 3,446,780 | 5.16 |
| 5/20/2026 | 5.04 | 5.11 | 4.98 | 5.11 | 6,397,963 | 5.11 |
| 5/19/2026 | 5.10 | 5.10 | 4.98 | 5.00 | 3,904,316 | 5.00 |
| 5/18/2026 | 5.01 | 5.12 | 5.01 | 5.08 | 3,706,642 | 5.08 |
| 5/15/2026 | 5.18 | 5.20 | 4.97 | 5.05 | 6,078,437 | 5.05 |
| 5/14/2026 | 5.17 | 5.26 | 5.14 | 5.18 | 4,321,941 | 5.18 |
| 5/13/2026 | 5.09 | 5.17 | 5.06 | 5.09 | 3,974,223 | 5.09 |
| 5/12/2026 | 5.03 | 5.13 | 5.01 | 5.11 | 7,940,268 | 5.11 |
| 5/11/2026 | 5.21 | 5.25 | 5.03 | 5.04 | 5,099,900 | 5.04 |
| 5/08/2026 | 5.35 | 5.37 | 5.12 | 5.17 | 5,885,827 | 5.17 |
| 5/07/2026 | 5.24 | 5.35 | 5.18 | 5.33 | 9,550,752 | 5.33 |
| 5/06/2026 | 5.08 | 5.24 | 5.08 | 5.23 | 6,097,077 | 5.23 |
| 5/05/2026 | 4.95 | 5.08 | 4.95 | 5.03 | 4,671,528 | 5.03 |
| 5/04/2026 | 5.05 | 5.11 | 4.93 | 4.97 | 5,637,824 | 4.97 |
| 5/01/2026 | 4.94 | 5.10 | 4.90 | 5.05 | 8,453,643 | 5.05 |
| 4/30/2026 | 5.16 | 5.32 | 4.86 | 4.94 | 11,097,716 | 4.94 |
| 4/29/2026 | 5.14 | 5.24 | 5.11 | 5.13 | 5,029,486 | 5.13 |
| 4/28/2026 | 5.15 | 5.21 | 5.13 | 5.17 | 3,713,270 | 5.17 |
| 4/27/2026 | 5.13 | 5.18 | 5.12 | 5.13 | 3,770,817 | 5.13 |
| 4/24/2026 | 5.18 | 5.22 | 5.12 | 5.14 | 4,309,645 | 5.14 |
| 4/23/2026 | 5.21 | 5.30 | 5.15 | 5.21 | 4,379,090 | 5.21 |
| 4/22/2026 | 5.23 | 5.29 | 5.14 | 5.17 | 4,359,415 | 5.17 |
| 4/21/2026 | 5.25 | 5.26 | 5.15 | 5.20 | 4,580,994 | 5.20 |
| 4/20/2026 | 5.20 | 5.26 | 5.20 | 5.26 | 3,565,124 | 5.26 |
| 4/17/2026 | 5.21 | 5.27 | 5.18 | 5.23 | 5,324,203 | 5.23 |
| 4/16/2026 | 5.02 | 5.21 | 5.00 | 5.20 | 6,262,691 | 5.20 |
| 4/15/2026 | 5.00 | 5.01 | 4.93 | 5.00 | 4,037,686 | 5.00 |
| 4/14/2026 | 4.92 | 5.01 | 4.92 | 5.01 | 3,465,803 | 5.01 |
| 4/13/2026 | 4.87 | 4.96 | 4.87 | 4.94 | 4,666,587 | 4.94 |
| 4/10/2026 | 4.85 | 4.97 | 4.85 | 4.94 | 3,741,982 | 4.94 |
| 4/09/2026 | 4.75 | 4.92 | 4.72 | 4.83 | 6,022,906 | 4.83 |
| 4/08/2026 | 4.78 | 4.84 | 4.75 | 4.75 | 6,224,319 | 4.75 |
| 4/07/2026 | 4.56 | 4.68 | 4.56 | 4.67 | 5,717,169 | 4.67 |
| 4/06/2026 | 4.61 | 4.65 | 4.54 | 4.60 | 4,783,263 | 4.60 |
| 4/02/2026 | 4.61 | 4.67 | 4.57 | 4.63 | 3,939,121 | 4.63 |
| 4/01/2026 | 4.65 | 4.69 | 4.60 | 4.64 | 5,161,824 | 4.64 |
| 3/31/2026 | 4.64 | 4.73 | 4.61 | 4.63 | 6,219,381 | 4.63 |
| 3/30/2026 | 4.58 | 4.65 | 4.53 | 4.56 | 5,132,380 | 4.56 |
| 3/27/2026 | 4.67 | 4.70 | 4.53 | 4.53 | 4,727,400 | 4.53 |
| 3/26/2026 | 4.62 | 4.76 | 4.61 | 4.67 | 3,491,770 | 4.67 |
| 3/25/2026 | 4.62 | 4.68 | 4.57 | 4.65 | 5,698,867 | 4.65 |
| 3/24/2026 | 4.56 | 4.64 | 4.51 | 4.59 | 6,716,123 | 4.59 |
| 3/23/2026 | 4.57 | 4.68 | 4.55 | 4.56 | 6,037,392 | 4.56 |
| 3/20/2026 | 4.70 | 4.73 | 4.53 | 4.56 | 11,451,918 | 4.56 |
| 3/19/2026 | 4.79 | 4.79 | 4.61 | 4.71 | 8,436,914 | 4.71 |
| 3/18/2026 | 4.83 | 4.90 | 4.77 | 4.80 | 4,200,839 | 4.80 |
| 3/17/2026 | 4.87 | 4.92 | 4.80 | 4.83 | 4,737,621 | 4.83 |
| 3/16/2026 | 4.81 | 4.92 | 4.75 | 4.78 | 5,650,806 | 4.78 |
| 3/13/2026 | 5.05 | 5.14 | 4.78 | 4.79 | 10,031,688 | 4.79 |
| 3/12/2026 | 4.81 | 5.20 | 4.76 | 5.01 | 15,388,061 | 5.01 |
| 3/11/2026 | 5.32 | 5.32 | 4.82 | 4.93 | 15,696,570 | 4.84 |
| 3/10/2026 | 5.51 | 5.54 | 5.34 | 5.36 | 6,796,297 | 5.26 |
| 3/09/2026 | 5.40 | 5.54 | 5.33 | 5.51 | 4,546,680 | 5.41 |
| 3/06/2026 | 5.48 | 5.51 | 5.42 | 5.47 | 4,633,782 | 5.37 |
| 3/05/2026 | 5.48 | 5.56 | 5.43 | 5.50 | 4,127,322 | 5.40 |
| 3/04/2026 | 5.54 | 5.60 | 5.50 | 5.50 | 3,720,843 | 5.40 |
| 3/03/2026 | 5.53 | 5.66 | 5.45 | 5.55 | 6,484,981 | 5.45 |
| 3/02/2026 | 5.70 | 5.72 | 5.62 | 5.65 | 5,953,859 | 5.55 |