Medical Properties Trust, Inc. (MPT)
NYSE: MPT · Real-Time Price · USD
2.440
-0.310 (-11.27%)
At close: Oct 29, 2026, 4:00 PM EDT
2.475
+0.035 (1.43%)
After-hours: Oct 29, 2026, 4:53 PM EDT
Medical Properties Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.83 | 2.83 | 2.35 | 2.44 | 2.44 | -11.27% | 35,691,438 |
| Oct 28, 2026 | 2.70 | 2.78 | 2.64 | 2.75 | 2.75 | 1.10% | 11,438,944 |
| Oct 27, 2026 | 2.80 | 2.88 | 2.69 | 2.72 | 2.72 | -2.86% | 15,470,491 |
| Oct 26, 2026 | 2.73 | 2.82 | 2.73 | 2.80 | 2.80 | 3.70% | 11,820,413 |
| Oct 23, 2026 | 2.71 | 2.73 | 2.64 | 2.70 | 2.70 | -0.37% | 8,743,711 |
| Oct 22, 2026 | 2.62 | 2.74 | 2.61 | 2.71 | 2.71 | 3.04% | 16,865,323 |
| Oct 21, 2026 | 2.75 | 2.76 | 2.61 | 2.63 | 2.63 | -4.01% | 16,669,662 |
| Oct 20, 2026 | 2.82 | 2.88 | 2.73 | 2.74 | 2.74 | -3.86% | 15,002,456 |
| Oct 19, 2026 | 2.99 | 3.00 | 2.77 | 2.85 | 2.85 | -5.32% | 23,912,713 |
| Oct 16, 2026 | 3.14 | 3.19 | 3.00 | 3.01 | 3.01 | -3.22% | 11,773,620 |
| Oct 15, 2026 | 3.07 | 3.13 | 3.05 | 3.11 | 3.11 | 1.63% | 12,491,574 |
| Oct 14, 2026 | 3.11 | 3.11 | 3.00 | 3.06 | 3.06 | -2.24% | 16,171,524 |
| Oct 13, 2026 | 3.17 | 3.19 | 3.11 | 3.13 | 3.13 | -0.32% | 11,068,164 |
| Oct 12, 2026 | 3.13 | 3.18 | 3.05 | 3.14 | 3.14 | - | 13,056,093 |
| Oct 9, 2026 | 3.20 | 3.21 | 3.08 | 3.14 | 3.14 | -1.57% | 10,609,354 |
| Oct 8, 2026 | 3.24 | 3.25 | 3.10 | 3.19 | 3.19 | -1.24% | 18,849,713 |
| Oct 7, 2026 | 3.31 | 3.33 | 3.20 | 3.23 | 3.23 | -2.12% | 14,387,218 |
| Oct 6, 2026 | 3.31 | 3.34 | 3.24 | 3.30 | 3.30 | -0.30% | 11,485,486 |
| Oct 5, 2026 | 3.24 | 3.35 | 3.21 | 3.31 | 3.31 | 1.22% | 12,538,280 |
| Oct 2, 2026 | 3.40 | 3.44 | 3.25 | 3.27 | 3.27 | -2.97% | 13,798,722 |
| Oct 1, 2026 | 3.46 | 3.46 | 3.33 | 3.37 | 3.37 | -2.60% | 12,541,442 |
| Sep 30, 2026 | 3.55 | 3.56 | 3.45 | 3.46 | 3.46 | -1.42% | 10,287,052 |
| Sep 29, 2026 | 3.50 | 3.60 | 3.49 | 3.51 | 3.51 | 0.29% | 11,582,210 |
| Sep 28, 2026 | 3.55 | 3.59 | 3.49 | 3.50 | 3.50 | -1.96% | 8,757,225 |
| Sep 25, 2026 | 3.57 | 3.62 | 3.54 | 3.57 | 3.57 | -0.83% | 6,736,973 |
| Sep 24, 2026 | 3.60 | 3.64 | 3.56 | 3.60 | 3.60 | 0.28% | 8,954,706 |
| Sep 23, 2026 | 3.62 | 3.63 | 3.54 | 3.59 | 3.59 | -1.37% | 8,675,475 |
| Sep 22, 2026 | 3.66 | 3.67 | 3.56 | 3.64 | 3.64 | -0.27% | 9,300,858 |
| Sep 21, 2026 | 3.45 | 3.68 | 3.44 | 3.65 | 3.65 | 7.35% | 14,153,933 |
| Sep 18, 2026 | 3.62 | 3.62 | 3.36 | 3.40 | 3.40 | -5.56% | 20,516,343 |
| Sep 17, 2026 | 3.58 | 3.70 | 3.55 | 3.60 | 3.60 | 6.19% | 21,740,891 |
| Sep 16, 2026 | 3.55 | 3.58 | 3.39 | 3.39 | 3.39 | -4.24% | 14,850,745 |
| Sep 15, 2026 | 3.60 | 3.61 | 3.51 | 3.54 | 3.54 | -1.12% | 8,354,842 |
| Sep 14, 2026 | 3.59 | 3.64 | 3.56 | 3.58 | 3.58 | -1.65% | 11,392,002 |
| Sep 11, 2026 | 3.69 | 3.75 | 3.64 | 3.64 | 3.64 | -0.82% | 12,005,607 |
| Sep 10, 2026 | 3.78 | 3.81 | 3.66 | 3.67 | 3.67 | -3.67% | 10,664,497 |
| Sep 9, 2026 | 3.99 | 3.99 | 3.86 | 3.90 | 3.81 | -2.26% | 10,231,440 |
| Sep 8, 2026 | 4.00 | 4.01 | 3.95 | 3.99 | 3.90 | -0.50% | 10,380,742 |
| Sep 4, 2026 | 4.04 | 4.08 | 3.96 | 4.01 | 3.92 | -0.74% | 7,246,913 |
| Sep 3, 2026 | 4.10 | 4.10 | 3.99 | 4.04 | 3.95 | -0.49% | 8,872,072 |
| Sep 2, 2026 | 4.08 | 4.14 | 4.02 | 4.06 | 3.97 | 0.74% | 5,947,691 |
| Sep 1, 2026 | 3.93 | 4.09 | 3.89 | 4.03 | 3.94 | 1.51% | 10,752,104 |
| Aug 31, 2026 | 4.09 | 4.10 | 3.94 | 3.97 | 3.88 | -2.93% | 12,209,825 |
| Aug 28, 2026 | 4.05 | 4.13 | 4.04 | 4.09 | 4.00 | 1.49% | 5,453,367 |
| Aug 27, 2026 | 4.08 | 4.09 | 4.02 | 4.03 | 3.94 | -1.23% | 6,471,716 |
| Aug 26, 2026 | 4.08 | 4.15 | 4.08 | 4.08 | 3.99 | -0.73% | 3,831,377 |
| Aug 25, 2026 | 4.13 | 4.17 | 4.06 | 4.11 | 4.02 | -0.24% | 8,849,340 |
| Aug 24, 2026 | 4.10 | 4.16 | 4.06 | 4.12 | 4.02 | - | 6,720,400 |
| Aug 21, 2026 | 4.08 | 4.17 | 4.05 | 4.12 | 4.02 | 0.98% | 6,233,616 |
| Aug 20, 2026 | 4.15 | 4.18 | 4.07 | 4.08 | 3.99 | -1.92% | 6,128,440 |