Medical Properties Trust, Inc. (MPT)
NYSE: MPT · Real-Time Price · USD
4.090
+0.060 (1.49%)
At close: Aug 28, 2026, 4:00 PM EDT
4.091
+0.001 (0.02%)
After-hours: Aug 28, 2026, 7:51 PM EDT
Medical Properties Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.05 | 4.13 | 4.04 | 4.09 | 4.09 | 1.49% | 5,450,081 |
| Aug 27, 2026 | 4.08 | 4.09 | 4.02 | 4.03 | 4.03 | -1.23% | 5,691,367 |
| Aug 26, 2026 | 4.08 | 4.15 | 4.08 | 4.08 | 4.08 | -0.73% | 3,756,811 |
| Aug 25, 2026 | 4.13 | 4.17 | 4.06 | 4.11 | 4.11 | -0.24% | 8,843,692 |
| Aug 24, 2026 | 4.10 | 4.16 | 4.06 | 4.12 | 4.12 | - | 6,558,891 |
| Aug 21, 2026 | 4.08 | 4.17 | 4.05 | 4.12 | 4.12 | 0.98% | 6,232,860 |
| Aug 20, 2026 | 4.15 | 4.18 | 4.07 | 4.08 | 4.08 | -1.92% | 6,106,257 |
| Aug 19, 2026 | 4.03 | 4.20 | 4.03 | 4.16 | 4.16 | 3.48% | 8,156,285 |
| Aug 18, 2026 | 4.04 | 4.07 | 3.96 | 4.02 | 4.02 | -0.74% | 8,258,561 |
| Aug 17, 2026 | 4.14 | 4.17 | 4.04 | 4.05 | 4.05 | -3.11% | 6,654,598 |
| Aug 14, 2026 | 4.20 | 4.24 | 4.13 | 4.18 | 4.18 | -0.48% | 7,045,154 |
| Aug 13, 2026 | 4.03 | 4.23 | 4.03 | 4.20 | 4.20 | 3.70% | 9,994,458 |
| Aug 12, 2026 | 4.04 | 4.08 | 3.99 | 4.05 | 4.05 | 0.75% | 8,752,440 |
| Aug 11, 2026 | 4.16 | 4.20 | 4.01 | 4.02 | 4.02 | -3.13% | 15,969,949 |
| Aug 10, 2026 | 4.50 | 4.53 | 4.01 | 4.15 | 4.15 | -11.70% | 28,003,139 |
| Aug 7, 2026 | 4.61 | 4.73 | 4.58 | 4.70 | 4.70 | 2.17% | 5,174,288 |
| Aug 6, 2026 | 4.69 | 4.71 | 4.59 | 4.60 | 4.60 | -1.29% | 3,839,281 |
| Aug 5, 2026 | 4.65 | 4.67 | 4.59 | 4.66 | 4.66 | 0.22% | 2,813,316 |
| Aug 4, 2026 | 4.57 | 4.67 | 4.54 | 4.65 | 4.65 | 1.31% | 5,467,153 |
| Aug 3, 2026 | 4.63 | 4.64 | 4.56 | 4.59 | 4.59 | -0.86% | 5,452,053 |
| Jul 31, 2026 | 4.67 | 4.70 | 4.57 | 4.63 | 4.63 | -1.28% | 5,340,099 |
| Jul 30, 2026 | 4.75 | 4.78 | 4.67 | 4.69 | 4.69 | -1.26% | 6,293,387 |
| Jul 29, 2026 | 4.82 | 4.84 | 4.72 | 4.75 | 4.75 | -1.66% | 3,957,720 |
| Jul 28, 2026 | 4.83 | 4.86 | 4.77 | 4.83 | 4.83 | 0.84% | 3,938,508 |
| Jul 27, 2026 | 4.81 | 4.93 | 4.79 | 4.79 | 4.79 | -1.03% | 5,551,249 |
| Jul 24, 2026 | 4.81 | 4.88 | 4.81 | 4.84 | 4.84 | 0.83% | 4,405,007 |
| Jul 23, 2026 | 4.81 | 4.88 | 4.77 | 4.80 | 4.80 | -0.21% | 3,474,129 |
| Jul 22, 2026 | 4.88 | 4.93 | 4.80 | 4.81 | 4.81 | -1.23% | 4,208,130 |
| Jul 21, 2026 | 4.76 | 4.88 | 4.76 | 4.87 | 4.87 | 2.53% | 5,426,051 |
| Jul 20, 2026 | 4.75 | 4.80 | 4.71 | 4.75 | 4.75 | - | 4,014,762 |
| Jul 17, 2026 | 4.79 | 4.85 | 4.71 | 4.75 | 4.75 | -1.45% | 3,907,584 |
| Jul 16, 2026 | 4.75 | 4.91 | 4.73 | 4.82 | 4.82 | 2.77% | 5,560,711 |
| Jul 15, 2026 | 4.62 | 4.78 | 4.62 | 4.69 | 4.69 | 1.74% | 7,103,539 |
| Jul 14, 2026 | 4.48 | 4.62 | 4.43 | 4.61 | 4.61 | 2.67% | 8,299,827 |
| Jul 13, 2026 | 4.55 | 4.56 | 4.44 | 4.49 | 4.49 | -0.44% | 7,534,334 |
| Jul 10, 2026 | 4.60 | 4.63 | 4.45 | 4.51 | 4.51 | -1.96% | 5,003,977 |
| Jul 9, 2026 | 4.50 | 4.65 | 4.49 | 4.60 | 4.60 | 2.68% | 5,805,350 |
| Jul 8, 2026 | 4.56 | 4.58 | 4.45 | 4.48 | 4.48 | -1.75% | 6,319,851 |
| Jul 7, 2026 | 4.63 | 4.67 | 4.55 | 4.56 | 4.56 | -1.08% | 5,115,444 |
| Jul 6, 2026 | 4.59 | 4.65 | 4.57 | 4.61 | 4.61 | 0.44% | 4,420,112 |
| Jul 2, 2026 | 4.66 | 4.69 | 4.58 | 4.59 | 4.59 | - | 4,063,135 |
| Jul 1, 2026 | 4.66 | 4.68 | 4.55 | 4.59 | 4.59 | -0.65% | 6,598,422 |
| Jun 30, 2026 | 4.58 | 4.69 | 4.52 | 4.62 | 4.62 | - | 6,165,808 |
| Jun 29, 2026 | 4.53 | 4.63 | 4.43 | 4.62 | 4.62 | 1.99% | 8,217,325 |
| Jun 26, 2026 | 4.37 | 4.54 | 4.29 | 4.53 | 4.53 | 4.14% | 8,775,533 |
| Jun 25, 2026 | 4.45 | 4.48 | 4.33 | 4.35 | 4.35 | -2.25% | 8,986,609 |
| Jun 24, 2026 | 4.53 | 4.57 | 4.41 | 4.45 | 4.45 | -1.33% | 5,818,175 |
| Jun 23, 2026 | 4.47 | 4.59 | 4.45 | 4.51 | 4.51 | 0.67% | 7,481,933 |
| Jun 22, 2026 | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | -1.10% | 8,741,991 |
| Jun 18, 2026 | 4.65 | 4.72 | 4.52 | 4.53 | 4.53 | -2.58% | 11,025,423 |