Medical Properties Trust, Inc. (MPT)
NYSE: MPT · Real-Time Price · USD
5.28
+0.04 (0.76%)
At close: Feb 5, 2026, 4:00 PM EST
5.29
+0.01 (0.19%)
Pre-market: Feb 6, 2026, 7:41 AM EST
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.30 | 5.33 | 5.17 | 5.28 | 5.28 | 0.76% | 5,574,705 |
| Feb 4, 2026 | 5.20 | 5.35 | 5.16 | 5.24 | 5.24 | 0.77% | 6,716,965 |
| Feb 3, 2026 | 5.21 | 5.24 | 5.04 | 5.20 | 5.20 | 1.17% | 6,722,923 |
| Feb 2, 2026 | 4.99 | 5.16 | 4.91 | 5.14 | 5.14 | 2.39% | 5,188,295 |
| Jan 30, 2026 | 5.00 | 5.08 | 4.95 | 5.02 | 5.02 | -0.59% | 8,025,326 |
| Jan 29, 2026 | 5.07 | 5.08 | 4.93 | 5.05 | 5.05 | 1.00% | 7,066,094 |
| Jan 28, 2026 | 5.09 | 5.15 | 5.00 | 5.00 | 5.00 | -2.15% | 6,541,140 |
| Jan 27, 2026 | 5.05 | 5.16 | 5.01 | 5.11 | 5.11 | 0.99% | 4,377,371 |
| Jan 26, 2026 | 5.12 | 5.13 | 5.06 | 5.06 | 5.06 | -0.98% | 6,466,574 |
| Jan 23, 2026 | 5.11 | 5.14 | 5.08 | 5.11 | 5.11 | 0.39% | 5,469,965 |
| Jan 22, 2026 | 5.21 | 5.24 | 5.09 | 5.09 | 5.09 | -2.12% | 5,372,979 |
| Jan 21, 2026 | 5.15 | 5.28 | 5.12 | 5.20 | 5.20 | 1.17% | 5,394,878 |
| Jan 20, 2026 | 5.10 | 5.21 | 5.02 | 5.14 | 5.14 | -1.15% | 8,411,430 |
| Jan 16, 2026 | 5.09 | 5.24 | 5.05 | 5.20 | 5.20 | 0.78% | 5,448,602 |
| Jan 15, 2026 | 5.19 | 5.28 | 5.15 | 5.16 | 5.16 | 0.39% | 6,473,116 |
| Jan 14, 2026 | 5.30 | 5.31 | 5.05 | 5.14 | 5.14 | -3.56% | 10,534,398 |
| Jan 13, 2026 | 5.37 | 5.49 | 5.30 | 5.33 | 5.33 | -0.56% | 12,482,718 |
| Jan 12, 2026 | 5.41 | 5.50 | 5.35 | 5.36 | 5.36 | -1.11% | 5,294,174 |
| Jan 9, 2026 | 5.45 | 5.49 | 5.40 | 5.42 | 5.42 | -0.37% | 4,020,083 |
| Jan 8, 2026 | 5.37 | 5.45 | 5.32 | 5.44 | 5.44 | 1.12% | 6,223,088 |
| Jan 7, 2026 | 5.36 | 5.58 | 5.34 | 5.38 | 5.38 | 1.51% | 7,405,291 |
| Jan 6, 2026 | 5.05 | 5.32 | 5.05 | 5.30 | 5.30 | 4.13% | 7,101,202 |
| Jan 5, 2026 | 5.08 | 5.11 | 5.02 | 5.09 | 5.09 | 0.20% | 5,853,255 |
| Jan 2, 2026 | 5.03 | 5.12 | 4.98 | 5.08 | 5.08 | 1.60% | 6,186,049 |
| Dec 31, 2025 | 5.05 | 5.08 | 4.99 | 5.00 | 5.00 | -1.19% | 5,331,120 |
| Dec 30, 2025 | 5.09 | 5.16 | 5.04 | 5.06 | 5.06 | -0.59% | 4,653,088 |
| Dec 29, 2025 | 5.09 | 5.10 | 5.04 | 5.09 | 5.09 | 0.20% | 5,793,146 |
| Dec 26, 2025 | 5.06 | 5.10 | 5.02 | 5.08 | 5.08 | 0.59% | 3,335,410 |
| Dec 24, 2025 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | 0.60% | 1,709,991 |
| Dec 23, 2025 | 5.03 | 5.05 | 4.98 | 5.02 | 5.02 | -0.99% | 4,759,085 |
| Dec 22, 2025 | 5.10 | 5.17 | 5.05 | 5.07 | 5.07 | -1.36% | 6,486,042 |
| Dec 19, 2025 | 5.07 | 5.19 | 5.02 | 5.14 | 5.14 | 1.18% | 10,402,812 |
| Dec 18, 2025 | 5.05 | 5.13 | 5.00 | 5.08 | 5.08 | 1.60% | 7,387,751 |
| Dec 17, 2025 | 4.89 | 5.05 | 4.89 | 5.00 | 5.00 | 2.04% | 6,926,868 |
| Dec 16, 2025 | 5.04 | 5.08 | 4.88 | 4.90 | 4.90 | -2.78% | 6,718,623 |
| Dec 15, 2025 | 5.10 | 5.13 | 4.99 | 5.04 | 5.04 | -1.18% | 7,488,818 |
| Dec 12, 2025 | 5.15 | 5.21 | 5.07 | 5.10 | 5.10 | -0.58% | 8,208,144 |
| Dec 11, 2025 | 5.43 | 5.43 | 5.03 | 5.13 | 5.13 | -6.90% | 10,887,068 |
| Dec 10, 2025 | 5.46 | 5.58 | 5.45 | 5.51 | 5.42 | 1.10% | 9,546,574 |
| Dec 9, 2025 | 5.48 | 5.54 | 5.45 | 5.45 | 5.36 | -0.55% | 3,940,862 |
| Dec 8, 2025 | 5.47 | 5.55 | 5.47 | 5.48 | 5.39 | - | 5,006,395 |
| Dec 5, 2025 | 5.61 | 5.64 | 5.47 | 5.48 | 5.39 | -2.32% | 5,001,512 |
| Dec 4, 2025 | 5.62 | 5.69 | 5.60 | 5.61 | 5.52 | -0.18% | 4,379,192 |
| Dec 3, 2025 | 5.61 | 5.65 | 5.58 | 5.62 | 5.53 | 0.18% | 5,925,296 |
| Dec 2, 2025 | 5.59 | 5.62 | 5.52 | 5.61 | 5.52 | -0.18% | 4,968,811 |
| Dec 1, 2025 | 5.68 | 5.73 | 5.60 | 5.62 | 5.53 | -2.43% | 6,591,916 |
| Nov 28, 2025 | 5.79 | 5.80 | 5.74 | 5.76 | 5.67 | -0.17% | 3,667,036 |
| Nov 26, 2025 | 5.64 | 5.82 | 5.63 | 5.77 | 5.68 | 2.12% | 9,438,961 |
| Nov 25, 2025 | 5.34 | 5.69 | 5.34 | 5.65 | 5.56 | 6.20% | 10,357,564 |
| Nov 24, 2025 | 5.31 | 5.36 | 5.26 | 5.32 | 5.23 | 0.38% | 8,666,624 |