Medical Properties Trust, Inc. (MPT)
NYSE: MPT · Real-Time Price · USD
4.750
-0.070 (-1.45%)
At close: Jul 17, 2026, 4:00 PM EDT
4.740
-0.010 (-0.21%)
After-hours: Jul 17, 2026, 7:57 PM EDT
Medical Properties Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.85 | 4.91 | 4.72 | 4.74 | 4.65 | -2.27% | 9,372,575 |
| Jun 16, 2026 | 4.86 | 4.91 | 4.83 | 4.85 | 4.76 | -0.61% | 6,642,781 |
| Jun 15, 2026 | 4.96 | 4.99 | 4.85 | 4.88 | 4.79 | -1.61% | 7,827,466 |
| Jun 12, 2026 | 4.99 | 5.01 | 4.92 | 4.96 | 4.87 | -0.20% | 4,777,868 |
| Jun 11, 2026 | 5.00 | 5.03 | 4.94 | 4.97 | 4.88 | -0.20% | 3,919,185 |
| Jun 10, 2026 | 5.04 | 5.09 | 4.97 | 4.98 | 4.89 | -1.19% | 5,793,446 |
| Jun 9, 2026 | 4.92 | 5.05 | 4.91 | 5.04 | 4.94 | 2.44% | 6,598,784 |
| Jun 8, 2026 | 4.94 | 4.96 | 4.86 | 4.92 | 4.83 | -1.20% | 5,733,414 |
| Jun 5, 2026 | 4.94 | 5.02 | 4.94 | 4.98 | 4.89 | -0.60% | 4,985,034 |
| Jun 4, 2026 | 5.00 | 5.06 | 4.93 | 5.01 | 4.91 | 1.21% | 4,573,777 |
| Jun 3, 2026 | 4.98 | 5.01 | 4.95 | 4.95 | 4.86 | -0.40% | 4,589,482 |
| Jun 2, 2026 | 5.00 | 5.05 | 4.97 | 4.97 | 4.88 | -0.40% | 3,919,737 |
| Jun 1, 2026 | 5.08 | 5.11 | 4.99 | 4.99 | 4.90 | -2.35% | 7,151,231 |
| May 29, 2026 | 5.14 | 5.14 | 5.04 | 5.11 | 5.01 | -0.39% | 7,463,973 |
| May 28, 2026 | 5.10 | 5.21 | 5.09 | 5.13 | 5.03 | -0.39% | 3,237,726 |
| May 27, 2026 | 5.05 | 5.28 | 5.04 | 5.15 | 5.05 | 1.98% | 6,073,790 |
| May 26, 2026 | 5.10 | 5.11 | 5.04 | 5.05 | 4.95 | -0.59% | 4,403,748 |
| May 22, 2026 | 5.18 | 5.18 | 5.06 | 5.08 | 4.98 | -1.55% | 3,584,539 |
| May 21, 2026 | 5.11 | 5.20 | 5.05 | 5.16 | 5.06 | 0.98% | 3,447,180 |
| May 20, 2026 | 5.04 | 5.11 | 4.98 | 5.11 | 5.01 | 2.20% | 6,398,961 |
| May 19, 2026 | 5.10 | 5.10 | 4.98 | 5.00 | 4.91 | -1.57% | 3,904,433 |
| May 18, 2026 | 5.01 | 5.12 | 5.01 | 5.08 | 4.98 | 0.59% | 3,706,691 |
| May 15, 2026 | 5.18 | 5.20 | 4.97 | 5.05 | 4.95 | -2.51% | 6,078,437 |
| May 14, 2026 | 5.17 | 5.26 | 5.14 | 5.18 | 5.08 | 1.77% | 4,322,011 |
| May 13, 2026 | 5.09 | 5.17 | 5.06 | 5.09 | 4.99 | -0.39% | 3,974,222 |
| May 12, 2026 | 5.03 | 5.13 | 5.01 | 5.11 | 5.01 | 1.39% | 7,941,312 |
| May 11, 2026 | 5.21 | 5.25 | 5.03 | 5.04 | 4.94 | -2.51% | 5,099,913 |
| May 8, 2026 | 5.35 | 5.37 | 5.12 | 5.17 | 5.07 | -3.00% | 5,885,826 |
| May 7, 2026 | 5.24 | 5.35 | 5.18 | 5.33 | 5.23 | 1.91% | 9,555,950 |
| May 6, 2026 | 5.08 | 5.24 | 5.08 | 5.23 | 5.13 | 3.98% | 6,097,092 |