Medical Properties Trust, Inc. (MPW)
NYSE: MPW · Real-Time Price · USD
5.51
+0.06 (1.10%)
At close: Dec 10, 2025, 4:00 PM EST
5.42
-0.09 (-1.63%)
Pre-market: Dec 11, 2025, 4:32 AM EST
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 5.46 | 5.58 | 5.45 | 5.51 | 5.42 | 1.10% | 9,544,675 |
| Dec 9, 2025 | 5.48 | 5.54 | 5.45 | 5.45 | 5.36 | -0.55% | 3,940,862 |
| Dec 8, 2025 | 5.47 | 5.55 | 5.47 | 5.48 | 5.39 | - | 5,006,395 |
| Dec 5, 2025 | 5.61 | 5.64 | 5.47 | 5.48 | 5.39 | -2.32% | 5,001,512 |
| Dec 4, 2025 | 5.62 | 5.69 | 5.60 | 5.61 | 5.52 | -0.18% | 4,379,192 |
| Dec 3, 2025 | 5.61 | 5.65 | 5.58 | 5.62 | 5.53 | 0.18% | 5,925,296 |
| Dec 2, 2025 | 5.59 | 5.62 | 5.52 | 5.61 | 5.52 | -0.18% | 4,968,811 |
| Dec 1, 2025 | 5.68 | 5.73 | 5.60 | 5.62 | 5.53 | -2.43% | 6,591,916 |
| Nov 28, 2025 | 5.79 | 5.80 | 5.74 | 5.76 | 5.67 | -0.17% | 3,667,036 |
| Nov 26, 2025 | 5.64 | 5.82 | 5.63 | 5.77 | 5.68 | 2.12% | 9,438,961 |
| Nov 25, 2025 | 5.34 | 5.69 | 5.34 | 5.65 | 5.56 | 6.20% | 10,357,564 |
| Nov 24, 2025 | 5.31 | 5.36 | 5.26 | 5.32 | 5.23 | 0.38% | 8,666,624 |
| Nov 21, 2025 | 5.05 | 5.31 | 5.03 | 5.30 | 5.21 | 5.37% | 9,513,892 |
| Nov 20, 2025 | 5.05 | 5.12 | 5.01 | 5.03 | 4.95 | -0.20% | 6,905,747 |
| Nov 19, 2025 | 5.14 | 5.14 | 4.98 | 5.04 | 4.96 | -1.18% | 6,562,938 |
| Nov 18, 2025 | 5.12 | 5.15 | 5.05 | 5.10 | 5.02 | -0.78% | 7,302,336 |
| Nov 17, 2025 | 5.00 | 5.24 | 4.96 | 5.14 | 5.06 | 3.84% | 10,883,696 |
| Nov 14, 2025 | 4.92 | 5.02 | 4.88 | 4.95 | 4.87 | -0.60% | 7,142,404 |
| Nov 13, 2025 | 4.98 | 5.03 | 4.95 | 4.98 | 4.90 | - | 9,700,205 |
| Nov 12, 2025 | 5.03 | 5.09 | 4.98 | 4.98 | 4.90 | -1.97% | 9,724,931 |
| Nov 11, 2025 | 4.96 | 5.10 | 4.96 | 5.08 | 5.00 | 2.42% | 6,532,485 |
| Nov 10, 2025 | 5.08 | 5.15 | 4.96 | 4.96 | 4.88 | -2.17% | 10,957,967 |
| Nov 7, 2025 | 5.02 | 5.10 | 4.97 | 5.07 | 4.99 | 0.60% | 8,852,149 |
| Nov 6, 2025 | 4.89 | 5.08 | 4.80 | 5.04 | 4.96 | 3.49% | 8,597,458 |
| Nov 5, 2025 | 4.90 | 4.98 | 4.86 | 4.87 | 4.79 | -1.22% | 8,254,482 |
| Nov 4, 2025 | 5.04 | 5.04 | 4.81 | 4.93 | 4.85 | -3.14% | 11,186,343 |
| Nov 3, 2025 | 5.17 | 5.25 | 5.06 | 5.09 | 5.01 | -1.55% | 10,931,491 |
| Oct 31, 2025 | 5.17 | 5.20 | 5.02 | 5.17 | 5.09 | - | 7,410,285 |
| Oct 30, 2025 | 5.01 | 5.18 | 4.99 | 5.17 | 5.09 | 6.38% | 13,394,480 |
| Oct 29, 2025 | 4.96 | 4.99 | 4.80 | 4.86 | 4.78 | -2.02% | 8,922,922 |
| Oct 28, 2025 | 5.12 | 5.12 | 4.92 | 4.96 | 4.88 | -3.31% | 7,890,832 |
| Oct 27, 2025 | 5.12 | 5.20 | 5.10 | 5.13 | 5.05 | - | 5,379,873 |
| Oct 24, 2025 | 5.10 | 5.23 | 5.10 | 5.13 | 5.05 | 1.38% | 5,578,980 |
| Oct 23, 2025 | 5.08 | 5.10 | 5.04 | 5.06 | 4.98 | - | 5,281,503 |
| Oct 22, 2025 | 5.12 | 5.16 | 4.98 | 5.06 | 4.98 | -1.75% | 6,740,513 |
| Oct 21, 2025 | 5.22 | 5.25 | 5.14 | 5.15 | 5.07 | -1.34% | 3,862,737 |
| Oct 20, 2025 | 5.14 | 5.24 | 5.14 | 5.22 | 5.13 | 1.56% | 4,221,669 |
| Oct 17, 2025 | 5.25 | 5.25 | 5.11 | 5.14 | 5.06 | -2.28% | 5,100,847 |
| Oct 16, 2025 | 5.32 | 5.37 | 5.24 | 5.26 | 5.17 | - | 6,831,841 |
| Oct 15, 2025 | 5.25 | 5.36 | 5.23 | 5.26 | 5.17 | 0.77% | 6,520,720 |
| Oct 14, 2025 | 5.11 | 5.25 | 5.11 | 5.22 | 5.13 | 1.56% | 7,181,164 |
| Oct 13, 2025 | 5.17 | 5.25 | 5.08 | 5.14 | 5.06 | -0.19% | 5,811,205 |
| Oct 10, 2025 | 5.29 | 5.32 | 5.08 | 5.15 | 5.07 | -1.90% | 7,746,552 |
| Oct 9, 2025 | 5.37 | 5.44 | 5.22 | 5.25 | 5.16 | -2.60% | 7,531,887 |
| Oct 8, 2025 | 5.41 | 5.46 | 5.35 | 5.39 | 5.30 | -0.55% | 5,802,268 |
| Oct 7, 2025 | 5.41 | 5.50 | 5.34 | 5.42 | 5.33 | 0.37% | 6,469,516 |
| Oct 6, 2025 | 5.55 | 5.59 | 5.39 | 5.40 | 5.31 | -2.53% | 8,530,532 |
| Oct 3, 2025 | 5.51 | 5.75 | 5.50 | 5.54 | 5.45 | 0.54% | 9,995,473 |
| Oct 2, 2025 | 5.39 | 5.52 | 5.36 | 5.51 | 5.42 | 2.42% | 9,178,450 |
| Oct 1, 2025 | 5.07 | 5.43 | 5.05 | 5.38 | 5.29 | 6.11% | 14,413,814 |