Medical Properties Trust, Inc. (MPT)
NYSE: MPT · Real-Time Price · USD
5.08
+0.03 (0.59%)
At close: May 18, 2026, 4:00 PM EDT
5.07
-0.01 (-0.16%)
After-hours: May 18, 2026, 7:49 PM EDT
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.01 | 5.12 | 5.01 | 5.08 | 5.08 | 0.59% | 3,484,766 |
| May 15, 2026 | 5.18 | 5.20 | 4.97 | 5.05 | 5.05 | -2.51% | 6,072,555 |
| May 14, 2026 | 5.17 | 5.26 | 5.14 | 5.18 | 5.18 | 1.77% | 4,322,011 |
| May 13, 2026 | 5.09 | 5.17 | 5.06 | 5.09 | 5.09 | -0.39% | 3,974,222 |
| May 12, 2026 | 5.03 | 5.13 | 5.01 | 5.11 | 5.11 | 1.39% | 7,941,312 |
| May 11, 2026 | 5.21 | 5.25 | 5.03 | 5.04 | 5.04 | -2.51% | 5,099,913 |
| May 8, 2026 | 5.35 | 5.37 | 5.12 | 5.17 | 5.17 | -3.00% | 5,885,826 |
| May 7, 2026 | 5.24 | 5.35 | 5.18 | 5.33 | 5.33 | 1.91% | 9,555,950 |
| May 6, 2026 | 5.08 | 5.24 | 5.08 | 5.23 | 5.23 | 3.98% | 6,097,092 |
| May 5, 2026 | 4.95 | 5.08 | 4.95 | 5.03 | 5.03 | 1.21% | 4,671,530 |
| May 4, 2026 | 5.05 | 5.11 | 4.94 | 4.97 | 4.97 | -1.58% | 5,638,824 |
| May 1, 2026 | 4.94 | 5.10 | 4.90 | 5.05 | 5.05 | 2.23% | 8,453,637 |
| Apr 30, 2026 | 5.16 | 5.32 | 4.86 | 4.94 | 4.94 | -3.70% | 11,098,727 |
| Apr 29, 2026 | 5.14 | 5.24 | 5.11 | 5.13 | 5.13 | -0.77% | 5,031,691 |
| Apr 28, 2026 | 5.15 | 5.21 | 5.13 | 5.17 | 5.17 | 0.78% | 3,713,489 |
| Apr 27, 2026 | 5.13 | 5.18 | 5.12 | 5.13 | 5.13 | -0.19% | 3,770,816 |
| Apr 24, 2026 | 5.18 | 5.22 | 5.12 | 5.14 | 5.14 | -1.34% | 4,309,643 |
| Apr 23, 2026 | 5.21 | 5.30 | 5.15 | 5.21 | 5.21 | 0.77% | 4,379,095 |
| Apr 22, 2026 | 5.23 | 5.30 | 5.14 | 5.17 | 5.17 | -0.58% | 4,361,283 |
| Apr 21, 2026 | 5.25 | 5.26 | 5.15 | 5.20 | 5.20 | -1.14% | 4,580,988 |
| Apr 20, 2026 | 5.20 | 5.26 | 5.20 | 5.26 | 5.26 | 0.57% | 3,565,493 |
| Apr 17, 2026 | 5.21 | 5.27 | 5.18 | 5.23 | 5.23 | 0.58% | 5,324,190 |
| Apr 16, 2026 | 5.02 | 5.21 | 5.01 | 5.20 | 5.20 | 4.00% | 6,273,783 |
| Apr 15, 2026 | 5.00 | 5.01 | 4.93 | 5.00 | 5.00 | -0.20% | 4,038,448 |
| Apr 14, 2026 | 4.92 | 5.02 | 4.92 | 5.01 | 5.01 | 1.42% | 3,465,802 |
| Apr 13, 2026 | 4.87 | 4.96 | 4.87 | 4.94 | 4.94 | - | 4,666,614 |
| Apr 10, 2026 | 4.85 | 4.97 | 4.85 | 4.94 | 4.94 | 2.28% | 3,741,981 |
| Apr 9, 2026 | 4.75 | 4.92 | 4.72 | 4.83 | 4.83 | 1.68% | 6,022,908 |
| Apr 8, 2026 | 4.78 | 4.84 | 4.75 | 4.75 | 4.75 | 1.71% | 6,224,487 |
| Apr 7, 2026 | 4.56 | 4.68 | 4.56 | 4.67 | 4.67 | 1.52% | 5,723,331 |
| Apr 6, 2026 | 4.61 | 4.65 | 4.54 | 4.60 | 4.60 | -0.65% | 4,783,486 |
| Apr 2, 2026 | 4.61 | 4.67 | 4.57 | 4.63 | 4.63 | -0.22% | 3,939,118 |
| Apr 1, 2026 | 4.65 | 4.69 | 4.60 | 4.64 | 4.64 | 0.22% | 5,161,823 |
| Mar 31, 2026 | 4.64 | 4.73 | 4.61 | 4.63 | 4.63 | 1.54% | 6,230,828 |
| Mar 30, 2026 | 4.58 | 4.65 | 4.53 | 4.56 | 4.56 | 0.66% | 5,126,216 |
| Mar 27, 2026 | 4.67 | 4.70 | 4.53 | 4.53 | 4.53 | -3.00% | 4,727,399 |
| Mar 26, 2026 | 4.62 | 4.76 | 4.61 | 4.67 | 4.67 | 0.43% | 3,491,779 |
| Mar 25, 2026 | 4.62 | 4.68 | 4.57 | 4.65 | 4.65 | 1.31% | 5,698,865 |
| Mar 24, 2026 | 4.56 | 4.64 | 4.51 | 4.59 | 4.59 | 0.66% | 6,716,580 |
| Mar 23, 2026 | 4.57 | 4.68 | 4.55 | 4.56 | 4.56 | - | 6,037,422 |
| Mar 20, 2026 | 4.70 | 4.73 | 4.53 | 4.56 | 4.56 | -3.18% | 11,451,917 |
| Mar 19, 2026 | 4.79 | 4.80 | 4.61 | 4.71 | 4.71 | -1.87% | 8,436,920 |
| Mar 18, 2026 | 4.83 | 4.90 | 4.77 | 4.80 | 4.80 | -0.62% | 4,202,188 |
| Mar 17, 2026 | 4.87 | 4.93 | 4.80 | 4.83 | 4.83 | 1.05% | 4,737,700 |
| Mar 16, 2026 | 4.81 | 4.92 | 4.75 | 4.78 | 4.78 | -0.21% | 5,652,167 |
| Mar 13, 2026 | 5.05 | 5.14 | 4.78 | 4.79 | 4.79 | -4.39% | 10,031,687 |
| Mar 12, 2026 | 4.81 | 5.20 | 4.77 | 5.01 | 5.01 | 1.62% | 15,388,131 |
| Mar 11, 2026 | 5.32 | 5.32 | 4.82 | 4.93 | 4.84 | -8.02% | 15,699,165 |
| Mar 10, 2026 | 5.51 | 5.54 | 5.34 | 5.36 | 5.27 | -2.72% | 6,805,893 |
| Mar 9, 2026 | 5.40 | 5.54 | 5.33 | 5.51 | 5.41 | 0.73% | 4,551,743 |