Medical Properties Trust, Inc. (MPW)
NYSE: MPW · Real-Time Price · USD
4.130
-0.040 (-0.96%)
At close: Jul 11, 2025, 4:00 PM
4.120
-0.010 (-0.24%)
After-hours: Jul 11, 2025, 4:49 PM EDT
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 4.16 | 4.17 | 4.09 | 4.13 | - | -0.96% | 6,257,069 |
| Jul 10, 2025 | 4.16 | 4.23 | 4.11 | 4.17 | 4.17 | 0.48% | 7,621,665 |
| Jul 9, 2025 | 4.23 | 4.25 | 4.13 | 4.15 | 4.15 | -1.89% | 8,030,075 |
| Jul 8, 2025 | 4.19 | 4.26 | 4.15 | 4.23 | 4.23 | 0.48% | 7,789,670 |
| Jul 7, 2025 | 4.35 | 4.37 | 4.20 | 4.21 | 4.21 | -3.88% | 10,391,247 |
| Jul 3, 2025 | 4.46 | 4.49 | 4.37 | 4.38 | 4.38 | -1.79% | 5,085,012 |
| Jul 2, 2025 | 4.37 | 4.47 | 4.34 | 4.46 | 4.46 | 2.29% | 10,135,637 |
| Jul 1, 2025 | 4.27 | 4.38 | 4.24 | 4.36 | 4.36 | 1.16% | 12,636,929 |
| Jun 30, 2025 | 4.45 | 4.45 | 4.25 | 4.31 | 4.31 | -3.36% | 12,999,604 |
| Jun 27, 2025 | 4.51 | 4.54 | 4.41 | 4.46 | 4.46 | -0.89% | 11,732,879 |
| Jun 26, 2025 | 4.47 | 4.55 | 4.44 | 4.50 | 4.50 | 1.12% | 5,094,101 |
| Jun 25, 2025 | 4.47 | 4.48 | 4.40 | 4.45 | 4.45 | -1.11% | 8,157,649 |
| Jun 24, 2025 | 4.45 | 4.52 | 4.45 | 4.50 | 4.50 | 1.35% | 9,186,766 |
| Jun 23, 2025 | 4.41 | 4.48 | 4.33 | 4.44 | 4.44 | - | 7,463,134 |
| Jun 20, 2025 | 4.44 | 4.50 | 4.37 | 4.44 | 4.44 | 0.45% | 14,319,294 |
| Jun 18, 2025 | 4.38 | 4.46 | 4.35 | 4.42 | 4.42 | -0.45% | 8,759,520 |
| Jun 17, 2025 | 4.42 | 4.55 | 4.37 | 4.44 | 4.36 | 0.23% | 7,422,092 |
| Jun 16, 2025 | 4.43 | 4.53 | 4.41 | 4.43 | 4.35 | 0.45% | 6,135,409 |
| Jun 13, 2025 | 4.43 | 4.46 | 4.37 | 4.41 | 4.33 | -1.78% | 6,088,248 |
| Jun 12, 2025 | 4.53 | 4.55 | 4.45 | 4.49 | 4.41 | -1.10% | 6,643,587 |
| Jun 11, 2025 | 4.66 | 4.68 | 4.51 | 4.54 | 4.46 | -1.30% | 5,906,478 |
| Jun 10, 2025 | 4.54 | 4.62 | 4.51 | 4.60 | 4.52 | 2.00% | 5,423,013 |
| Jun 9, 2025 | 4.58 | 4.60 | 4.46 | 4.51 | 4.43 | -0.66% | 6,177,166 |
| Jun 6, 2025 | 4.46 | 4.66 | 4.42 | 4.54 | 4.46 | 2.71% | 11,713,867 |
| Jun 5, 2025 | 4.47 | 4.50 | 4.41 | 4.42 | 4.34 | -1.12% | 5,608,545 |
| Jun 4, 2025 | 4.55 | 4.57 | 4.46 | 4.47 | 4.39 | -1.32% | 5,752,052 |
| Jun 3, 2025 | 4.47 | 4.58 | 4.38 | 4.53 | 4.45 | 1.12% | 10,717,067 |
| Jun 2, 2025 | 4.52 | 4.56 | 4.44 | 4.48 | 4.40 | -1.97% | 10,105,033 |
| May 30, 2025 | 4.61 | 4.67 | 4.54 | 4.57 | 4.49 | -0.87% | 13,265,978 |
| May 29, 2025 | 4.66 | 4.70 | 4.54 | 4.61 | 4.53 | - | 6,468,884 |
| May 28, 2025 | 4.63 | 4.67 | 4.56 | 4.61 | 4.53 | -1.50% | 6,366,081 |
| May 27, 2025 | 4.60 | 4.70 | 4.55 | 4.68 | 4.60 | 2.18% | 7,447,922 |
| May 23, 2025 | 4.51 | 4.67 | 4.50 | 4.58 | 4.50 | 0.44% | 8,778,071 |
| May 22, 2025 | 4.60 | 4.61 | 4.44 | 4.56 | 4.48 | -1.30% | 14,838,852 |
| May 21, 2025 | 4.90 | 4.91 | 4.61 | 4.62 | 4.54 | -6.10% | 11,585,609 |
| May 20, 2025 | 4.93 | 5.00 | 4.92 | 4.92 | 4.83 | -0.40% | 6,891,798 |
| May 19, 2025 | 5.02 | 5.02 | 4.93 | 4.94 | 4.85 | -2.56% | 10,245,308 |
| May 16, 2025 | 5.04 | 5.09 | 5.00 | 5.07 | 4.98 | 1.20% | 7,312,320 |
| May 15, 2025 | 4.97 | 5.03 | 4.90 | 5.01 | 4.92 | 1.62% | 6,732,058 |
| May 14, 2025 | 5.01 | 5.05 | 4.88 | 4.93 | 4.84 | -2.18% | 8,848,483 |
| May 13, 2025 | 5.26 | 5.26 | 5.01 | 5.04 | 4.95 | -3.08% | 9,806,954 |
| May 12, 2025 | 5.33 | 5.36 | 5.14 | 5.20 | 5.11 | -0.76% | 7,605,717 |
| May 9, 2025 | 5.20 | 5.28 | 5.15 | 5.24 | 5.15 | 0.96% | 7,358,681 |
| May 8, 2025 | 5.13 | 5.27 | 5.05 | 5.19 | 5.10 | 2.77% | 9,294,776 |
| May 7, 2025 | 5.08 | 5.13 | 5.00 | 5.05 | 4.96 | -0.59% | 10,009,845 |
| May 6, 2025 | 5.10 | 5.20 | 5.05 | 5.08 | 4.99 | -1.36% | 7,357,394 |
| May 5, 2025 | 5.22 | 5.27 | 5.14 | 5.15 | 5.06 | -1.72% | 7,241,319 |
| May 2, 2025 | 5.18 | 5.36 | 5.10 | 5.24 | 5.15 | 1.95% | 9,578,706 |
| May 1, 2025 | 5.57 | 5.85 | 5.14 | 5.14 | 5.05 | -6.88% | 18,304,151 |
| Apr 30, 2025 | 5.41 | 5.53 | 5.33 | 5.52 | 5.42 | 0.55% | 14,199,127 |