Medical Properties Trust, Inc. (MPT)
NYSE: MPT · Real-Time Price · USD
4.980
-0.030 (-0.60%)
At close: Jun 5, 2026, 4:00 PM EDT
5.00
+0.02 (0.40%)
Pre-market: Jun 8, 2026, 8:13 AM EDT
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.94 | 5.02 | 4.94 | 4.98 | 4.98 | -0.60% | 4,981,711 |
| Jun 4, 2026 | 5.00 | 5.06 | 4.93 | 5.01 | 5.01 | 1.21% | 4,543,897 |
| Jun 3, 2026 | 4.98 | 5.01 | 4.95 | 4.95 | 4.95 | -0.40% | 4,580,730 |
| Jun 2, 2026 | 5.00 | 5.05 | 4.97 | 4.97 | 4.97 | -0.40% | 3,912,524 |
| Jun 1, 2026 | 5.08 | 5.11 | 4.99 | 4.99 | 4.99 | -2.35% | 7,141,518 |
| May 29, 2026 | 5.14 | 5.14 | 5.04 | 5.11 | 5.11 | -0.39% | 6,851,196 |
| May 28, 2026 | 5.10 | 5.21 | 5.09 | 5.13 | 5.13 | -0.39% | 3,215,476 |
| May 27, 2026 | 5.05 | 5.28 | 5.04 | 5.15 | 5.15 | 1.98% | 6,060,259 |
| May 26, 2026 | 5.10 | 5.11 | 5.04 | 5.05 | 5.05 | -0.59% | 4,402,822 |
| May 22, 2026 | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | -1.55% | 3,564,561 |
| May 21, 2026 | 5.11 | 5.20 | 5.05 | 5.16 | 5.16 | 0.98% | 3,446,575 |
| May 20, 2026 | 5.04 | 5.11 | 4.98 | 5.11 | 5.11 | 2.20% | 6,390,241 |
| May 19, 2026 | 5.10 | 5.10 | 4.98 | 5.00 | 5.00 | -1.57% | 3,903,730 |
| 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 |