Medical Properties Trust, Inc. common stock (MPT)
5.3600
+0.00 (0.00%)
NYSE · Last Trade: Mar 11th, 6:10 AM EDT
Historical Prices For Medical Properties Trust, Inc. common stock (MPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2026 | 5.51 | 5.54 | 5.34 | 5.36 | 6,796,297 | 5.36 |
| 3/09/2026 | 5.40 | 5.54 | 5.33 | 5.51 | 4,546,680 | 5.51 |
| 3/06/2026 | 5.48 | 5.51 | 5.42 | 5.47 | 4,633,782 | 5.47 |
| 3/05/2026 | 5.48 | 5.56 | 5.43 | 5.50 | 4,127,322 | 5.50 |
| 3/04/2026 | 5.54 | 5.60 | 5.50 | 5.50 | 3,720,843 | 5.50 |
| 3/03/2026 | 5.53 | 5.66 | 5.45 | 5.55 | 6,484,981 | 5.55 |
| 3/02/2026 | 5.70 | 5.72 | 5.62 | 5.65 | 5,953,859 | 5.65 |
| 2/27/2026 | 5.77 | 5.92 | 5.74 | 5.76 | 8,654,806 | 5.76 |
| 2/26/2026 | 5.78 | 5.81 | 5.71 | 5.81 | 4,303,803 | 5.81 |
| 2/25/2026 | 5.70 | 5.77 | 5.64 | 5.76 | 5,160,525 | 5.76 |
| 2/24/2026 | 5.80 | 5.88 | 5.67 | 5.70 | 6,221,379 | 5.70 |
| 2/23/2026 | 5.61 | 5.79 | 5.60 | 5.78 | 6,525,213 | 5.78 |
| 2/20/2026 | 6.00 | 6.04 | 5.62 | 5.66 | 9,276,004 | 5.66 |
| 2/19/2026 | 5.80 | 6.47 | 5.70 | 6.02 | 24,033,008 | 6.02 |
| 2/18/2026 | 5.43 | 5.46 | 5.34 | 5.37 | 5,926,936 | 5.37 |
| 2/17/2026 | 5.48 | 5.49 | 5.37 | 5.43 | 4,522,129 | 5.43 |
| 2/13/2026 | 5.57 | 5.64 | 5.42 | 5.44 | 4,674,375 | 5.44 |
| 2/12/2026 | 5.70 | 5.78 | 5.55 | 5.56 | 4,963,742 | 5.56 |
| 2/11/2026 | 5.61 | 5.74 | 5.58 | 5.70 | 8,106,264 | 5.70 |
| 2/10/2026 | 5.46 | 5.63 | 5.44 | 5.62 | 6,447,066 | 5.62 |
| 2/09/2026 | 5.36 | 5.46 | 5.30 | 5.46 | 4,109,575 | 5.46 |
| 2/06/2026 | 5.30 | 5.39 | 5.25 | 5.36 | 4,736,059 | 5.36 |
| 2/05/2026 | 5.30 | 5.33 | 5.17 | 5.28 | 5,594,244 | 5.28 |
| 2/04/2026 | 5.20 | 5.35 | 5.16 | 5.24 | 6,721,529 | 5.24 |
| 2/03/2026 | 5.21 | 5.24 | 5.04 | 5.20 | 6,737,379 | 5.20 |
| 2/02/2026 | 4.99 | 5.16 | 4.91 | 5.14 | 5,201,724 | 5.14 |