Medical Properties Trust, Inc. common stock (MPT)
3.4600
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 6:18 AM EDT
Historical Prices For Medical Properties Trust, Inc. common stock (MPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 3.55 | 3.56 | 3.45 | 3.46 | 10,299,157 | 3.46 |
| 9/29/2026 | 3.50 | 3.60 | 3.48 | 3.51 | 11,587,026 | 3.51 |
| 9/28/2026 | 3.55 | 3.59 | 3.49 | 3.50 | 8,761,194 | 3.50 |
| 9/25/2026 | 3.57 | 3.62 | 3.54 | 3.57 | 6,799,036 | 3.57 |
| 9/24/2026 | 3.60 | 3.64 | 3.56 | 3.60 | 8,955,443 | 3.60 |
| 9/23/2026 | 3.62 | 3.63 | 3.54 | 3.59 | 8,677,624 | 3.59 |
| 9/22/2026 | 3.66 | 3.67 | 3.56 | 3.64 | 9,314,473 | 3.64 |
| 9/21/2026 | 3.45 | 3.68 | 3.44 | 3.65 | 14,176,870 | 3.65 |
| 9/18/2026 | 3.62 | 3.62 | 3.36 | 3.40 | 20,813,074 | 3.40 |
| 9/17/2026 | 3.58 | 3.70 | 3.55 | 3.60 | 21,761,652 | 3.60 |
| 9/16/2026 | 3.55 | 3.58 | 3.39 | 3.39 | 15,034,719 | 3.39 |
| 9/15/2026 | 3.60 | 3.60 | 3.51 | 3.54 | 8,569,218 | 3.54 |
| 9/14/2026 | 3.59 | 3.64 | 3.56 | 3.58 | 11,408,932 | 3.58 |
| 9/11/2026 | 3.69 | 3.75 | 3.64 | 3.64 | 12,019,939 | 3.64 |
| 9/10/2026 | 3.78 | 3.81 | 3.66 | 3.67 | 10,693,282 | 3.67 |
| 9/09/2026 | 3.99 | 3.99 | 3.86 | 3.90 | 10,325,396 | 3.81 |
| 9/08/2026 | 4.00 | 4.01 | 3.94 | 3.99 | 10,380,680 | 3.90 |
| 9/04/2026 | 4.04 | 4.08 | 3.96 | 4.01 | 7,246,915 | 3.92 |
| 9/03/2026 | 4.10 | 4.10 | 3.99 | 4.04 | 8,871,940 | 3.95 |
| 9/02/2026 | 4.08 | 4.14 | 4.02 | 4.06 | 5,947,580 | 3.97 |
| 9/01/2026 | 3.93 | 4.08 | 3.89 | 4.03 | 10,752,099 | 3.94 |
| 8/31/2026 | 4.09 | 4.09 | 3.94 | 3.97 | 12,208,680 | 3.88 |
| 8/28/2026 | 4.05 | 4.13 | 4.04 | 4.09 | 5,453,419 | 4.00 |
| 8/27/2026 | 4.08 | 4.09 | 4.02 | 4.03 | 6,471,619 | 3.94 |
| 8/26/2026 | 4.08 | 4.14 | 4.08 | 4.08 | 3,831,083 | 3.99 |
| 8/25/2026 | 4.13 | 4.17 | 4.06 | 4.11 | 8,846,326 | 4.02 |
| 8/24/2026 | 4.10 | 4.16 | 4.06 | 4.12 | 6,720,400 | 4.02 |
| 8/21/2026 | 4.08 | 4.17 | 4.05 | 4.12 | 6,233,619 | 4.02 |
| 8/20/2026 | 4.15 | 4.18 | 4.07 | 4.08 | 6,127,399 | 3.99 |
| 8/19/2026 | 4.03 | 4.20 | 4.03 | 4.16 | 8,165,141 | 4.06 |
| 8/18/2026 | 4.04 | 4.07 | 3.96 | 4.02 | 8,271,180 | 3.93 |
| 8/17/2026 | 4.14 | 4.17 | 4.04 | 4.05 | 6,671,161 | 3.96 |
| 8/14/2026 | 4.20 | 4.24 | 4.13 | 4.18 | 7,049,765 | 4.08 |
| 8/13/2026 | 4.03 | 4.23 | 4.03 | 4.20 | 10,045,404 | 4.10 |
| 8/12/2026 | 4.04 | 4.08 | 3.99 | 4.05 | 8,792,524 | 3.96 |
| 8/11/2026 | 4.16 | 4.20 | 4.01 | 4.02 | 16,090,242 | 3.93 |
| 8/10/2026 | 4.50 | 4.53 | 4.01 | 4.15 | 28,153,827 | 4.05 |
| 8/07/2026 | 4.61 | 4.72 | 4.58 | 4.70 | 5,178,172 | 4.59 |
| 8/06/2026 | 4.69 | 4.71 | 4.59 | 4.60 | 3,842,449 | 4.49 |
| 8/05/2026 | 4.65 | 4.67 | 4.59 | 4.66 | 2,817,267 | 4.55 |
| 8/04/2026 | 4.57 | 4.67 | 4.54 | 4.65 | 5,468,221 | 4.54 |
| 8/03/2026 | 4.63 | 4.64 | 4.55 | 4.59 | 5,471,957 | 4.48 |
| 7/31/2026 | 4.67 | 4.70 | 4.57 | 4.63 | 5,348,398 | 4.52 |
| 7/30/2026 | 4.75 | 4.78 | 4.67 | 4.69 | 6,294,533 | 4.58 |
| 7/29/2026 | 4.82 | 4.84 | 4.71 | 4.75 | 3,971,341 | 4.64 |
| 7/28/2026 | 4.83 | 4.86 | 4.76 | 4.83 | 3,951,143 | 4.72 |
| 7/27/2026 | 4.81 | 4.92 | 4.79 | 4.79 | 5,553,590 | 4.68 |
| 7/24/2026 | 4.81 | 4.88 | 4.80 | 4.84 | 4,405,845 | 4.73 |
| 7/23/2026 | 4.81 | 4.88 | 4.77 | 4.80 | 3,477,434 | 4.69 |
| 7/22/2026 | 4.88 | 4.92 | 4.79 | 4.81 | 4,208,352 | 4.70 |
| 7/21/2026 | 4.76 | 4.88 | 4.76 | 4.87 | 5,456,254 | 4.76 |
| 7/20/2026 | 4.75 | 4.80 | 4.71 | 4.75 | 4,016,283 | 4.64 |
| 7/17/2026 | 4.79 | 4.85 | 4.71 | 4.75 | 3,908,023 | 4.64 |
| 7/16/2026 | 4.75 | 4.91 | 4.73 | 4.82 | 5,569,503 | 4.71 |
| 7/15/2026 | 4.62 | 4.78 | 4.62 | 4.69 | 7,105,815 | 4.58 |
| 7/14/2026 | 4.48 | 4.62 | 4.43 | 4.61 | 8,304,161 | 4.50 |
| 7/13/2026 | 4.54 | 4.56 | 4.44 | 4.49 | 7,546,305 | 4.39 |
| 7/10/2026 | 4.60 | 4.63 | 4.45 | 4.51 | 5,017,430 | 4.41 |
| 7/09/2026 | 4.50 | 4.65 | 4.49 | 4.60 | 5,807,931 | 4.49 |
| 7/08/2026 | 4.56 | 4.58 | 4.45 | 4.48 | 6,340,513 | 4.38 |
| 7/07/2026 | 4.63 | 4.67 | 4.55 | 4.56 | 5,117,852 | 4.45 |
| 7/06/2026 | 4.59 | 4.65 | 4.57 | 4.61 | 4,450,708 | 4.50 |
| 7/02/2026 | 4.66 | 4.68 | 4.58 | 4.59 | 4,063,994 | 4.48 |
| 7/01/2026 | 4.66 | 4.67 | 4.55 | 4.59 | 6,619,628 | 4.48 |