Medical Properties Trust, Inc. (MPW)
NYSE: MPW · Real-Time Price · USD
5.39
-0.03 (-0.55%)
At close: Oct 8, 2025, 4:00 PM EDT
5.37
-0.02 (-0.37%)
After-hours: Oct 8, 2025, 7:24 PM EDT

Medical Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20255.415.465.355.395.39-0.55%5,735,473
Oct 7, 20255.415.505.345.425.420.37%6,469,516
Oct 6, 20255.555.595.395.405.40-2.53%8,530,532
Oct 3, 20255.515.755.505.545.540.54%9,995,473
Oct 2, 20255.395.525.365.515.512.42%9,178,450
Oct 1, 20255.075.435.055.385.386.11%14,413,814
Sep 30, 20254.975.084.945.075.072.42%6,051,097
Sep 29, 20254.954.964.824.954.950.61%5,992,391
Sep 26, 20254.914.974.884.924.920.61%4,018,499
Sep 25, 20254.854.924.834.894.890.41%5,687,888
Sep 24, 20254.964.964.864.874.87-1.81%5,138,673
Sep 23, 20255.035.084.924.964.96-1.00%7,285,919
Sep 22, 20255.005.064.945.015.01-7,065,589
Sep 19, 20255.045.174.935.015.01-0.60%40,228,736
Sep 18, 20254.955.054.895.045.041.61%6,589,902
Sep 17, 20254.875.144.874.964.962.27%12,260,902
Sep 16, 20254.874.944.804.854.85-8,570,993
Sep 15, 20255.125.154.804.854.85-5.46%13,760,936
Sep 12, 20254.605.174.605.135.1311.28%21,818,285
Sep 11, 20254.574.634.554.614.61-7,655,705
Sep 10, 20254.584.664.564.614.530.22%6,896,532
Sep 9, 20254.594.604.514.604.520.44%6,838,593
Sep 8, 20254.554.614.524.584.50-0.65%9,067,067
Sep 5, 20254.494.624.474.614.533.60%9,834,707
Sep 4, 20254.424.454.374.454.370.68%6,626,756
Sep 3, 20254.384.464.374.424.350.23%5,835,509
Sep 2, 20254.454.484.344.414.34-2.00%8,872,092
Aug 29, 20254.394.514.374.504.422.27%6,462,371
Aug 28, 20254.434.434.324.404.33-0.45%5,072,643
Aug 27, 20254.304.444.304.424.352.31%6,997,929
Aug 26, 20254.384.394.314.324.25-1.37%6,875,140
Aug 25, 20254.314.414.284.384.311.62%5,802,575
Aug 22, 20254.354.484.304.314.24-0.46%9,084,557
Aug 21, 20254.284.354.274.334.26-6,537,594
Aug 20, 20254.244.434.234.334.262.12%11,608,183
Aug 19, 20254.174.254.154.244.172.42%8,097,896
Aug 18, 20254.054.174.024.144.072.22%7,436,717
Aug 15, 20254.164.174.014.053.98-2.41%11,034,955
Aug 14, 20254.084.204.044.154.080.48%8,112,905
Aug 13, 20253.994.133.984.134.063.77%8,995,465
Aug 12, 20254.054.093.953.983.91-1.24%11,215,878
Aug 11, 20254.104.134.004.033.96-1.23%8,369,919
Aug 8, 20254.174.204.054.084.01-1.92%6,053,996
Aug 7, 20254.204.254.144.164.09-6,524,988
Aug 6, 20254.204.254.094.164.09-0.48%8,472,679
Aug 5, 20254.064.204.044.184.113.47%9,999,149
Aug 4, 20254.094.104.024.043.97-0.49%7,689,928
Aug 1, 20254.134.154.014.063.99-1.46%9,254,305
Jul 31, 20254.224.444.084.124.05-0.24%17,437,455
Jul 30, 20254.224.284.124.134.06-2.13%7,999,586