Medical Properties Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	14.09	14.09	13.91	13.97	13.97	-0.21%	10
Feb 6, 2026	14.00	14.00	13.69	14.00	14.00	0.65%	53
Feb 5, 2026	13.84	13.91	13.59	13.91	13.91	2.13%	134
Feb 4, 2026	13.68	13.89	13.46	13.62	13.62	1.26%	2,575
Feb 3, 2026	13.47	13.67	13.45	13.45	13.45	1.05%	726
Feb 2, 2026	13.31	13.31	13.31	13.31	13.31	-	200
Jan 30, 2026	12.93	13.31	12.90	13.31	13.31	2.38%	416
Jan 29, 2026	13.68	13.68	12.89	13.00	13.00	-0.38%	548
Jan 28, 2026	13.41	13.41	13.05	13.05	13.05	-2.25%	258
Jan 27, 2026	13.55	13.55	13.25	13.35	13.35	-0.96%	634
Jan 26, 2026	13.51	13.53	13.36	13.48	13.48	-0.22%	127
Jan 23, 2026	13.50	13.64	13.50	13.51	13.51	-0.30%	100
Jan 22, 2026	13.96	13.97	13.51	13.55	13.55	-1.09%	878
Jan 21, 2026	13.96	13.96	13.69	13.70	13.70	-0.87%	608
Jan 20, 2026	13.70	13.82	13.60	13.82	13.82	0.88%	755
Jan 19, 2026	13.79	13.79	13.70	13.70	13.70	-1.86%	2
Jan 16, 2026	13.75	15.81	13.75	13.96	13.96	-0.21%	600
Jan 15, 2026	13.71	14.00	13.71	13.99	13.99	1.52%	183
Jan 14, 2026	14.49	14.49	13.70	13.78	13.78	-5.36%	781
Jan 13, 2026	14.47	14.63	14.47	14.56	14.56	0.62%	17
Jan 12, 2026	14.67	14.79	14.38	14.47	14.47	0.14%	38
Jan 9, 2026	14.67	14.67	14.45	14.45	14.45	-1.50%	62
Jan 8, 2026	14.45	14.67	14.45	14.67	14.67	1.24%	121
Jan 7, 2026	14.09	14.90	14.09	14.49	14.49	3.06%	787
Jan 6, 2026	13.64	14.06	13.64	14.06	14.06	3.08%	163
Jan 5, 2026	13.99	13.99	13.64	13.64	13.64	-1.16%	101
Jan 2, 2026	14.05	14.05	13.55	13.80	13.80	-0.79%	176
Dec 30, 2025	14.16	14.16	13.91	13.91	13.91	-2.32%	136
Dec 29, 2025	13.96	14.26	13.96	14.24	14.24	2.89%	483
Dec 23, 2025	14.19	14.27	13.84	13.84	13.84	-2.47%	138
Dec 22, 2025	14.35	14.35	14.19	14.19	14.19	-0.49%	14
Dec 19, 2025	14.64	14.64	13.91	14.26	14.26	1.35%	567
Dec 18, 2025	14.18	14.20	13.80	14.07	14.07	1.37%	148
Dec 17, 2025	13.53	13.88	13.47	13.88	13.88	3.66%	2,228
Dec 16, 2025	13.61	13.66	13.39	13.39	13.39	-1.62%	240
Dec 15, 2025	13.74	13.90	13.59	13.61	13.61	-0.95%	222
Dec 12, 2025	13.79	13.93	13.74	13.74	13.74	1.18%	535
Dec 11, 2025	14.24	14.93	13.58	13.58	13.58	-9.16%	992
Dec 10, 2025	14.92	15.00	14.25	14.95	14.95	1.08%	2,629
Dec 9, 2025	15.07	15.07	14.78	14.79	14.63	-1.86%	46
Dec 8, 2025	15.00	15.50	14.80	15.07	14.91	0.27%	266
Dec 5, 2025	14.90	15.14	14.90	15.03	14.87	0.87%	3,130
Dec 4, 2025	14.73	15.05	14.73	14.90	14.74	-0.40%	10
Dec 3, 2025	15.01	15.06	14.94	14.96	14.80	0.07%	510
Dec 2, 2025	14.92	15.37	14.92	14.95	14.79	-0.40%	525
Dec 1, 2025	15.50	15.50	15.00	15.01	14.85	-3.16%	76
Nov 28, 2025	15.29	15.50	15.28	15.50	15.33	2.45%	32
Nov 27, 2025	15.71	15.71	15.13	15.13	14.96	-2.76%	270
Nov 26, 2025	15.12	15.56	15.12	15.56	15.39	4.50%	35
Nov 25, 2025	14.28	14.97	14.28	14.89	14.73	3.62%	3,020