Medical Properties Trust, Inc. (MPW)
NYSE: MPW · Real-Time Price · USD
6.04
-0.17 (-2.74%)
At close: Mar 28, 2025, 4:00 PM
6.05
+0.01 (0.17%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.20 | 6.21 | 6.00 | 6.04 | 6.04 | -2.74% | 7,555,779 |
| Mar 27, 2025 | 6.15 | 6.28 | 6.11 | 6.21 | 6.21 | 1.31% | 8,523,934 |
| Mar 26, 2025 | 6.15 | 6.20 | 6.06 | 6.13 | 6.13 | -0.65% | 7,536,028 |
| Mar 25, 2025 | 6.11 | 6.34 | 6.11 | 6.17 | 6.17 | 0.98% | 13,852,823 |
| Mar 24, 2025 | 5.98 | 6.16 | 5.93 | 6.11 | 6.11 | 2.17% | 9,766,354 |
| Mar 21, 2025 | 5.90 | 6.01 | 5.87 | 5.98 | 5.98 | 0.67% | 14,651,072 |
| Mar 20, 2025 | 5.94 | 5.98 | 5.85 | 5.94 | 5.94 | -0.67% | 7,826,930 |
| Mar 19, 2025 | 6.01 | 6.06 | 5.88 | 5.98 | 5.98 | -0.99% | 8,533,323 |
| Mar 18, 2025 | 6.02 | 6.09 | 5.96 | 6.04 | 6.04 | 0.17% | 8,914,252 |
| Mar 17, 2025 | 5.88 | 6.08 | 5.86 | 6.03 | 6.03 | 2.73% | 9,310,970 |
| Mar 14, 2025 | 5.87 | 5.92 | 5.81 | 5.87 | 5.87 | 0.86% | 8,049,391 |
| Mar 13, 2025 | 6.00 | 6.11 | 5.80 | 5.82 | 5.82 | -2.51% | 8,389,015 |
| Mar 12, 2025 | 5.90 | 6.04 | 5.83 | 5.97 | 5.97 | 4.74% | 11,062,772 |
| Mar 11, 2025 | 5.86 | 5.94 | 5.61 | 5.70 | 5.70 | -2.90% | 11,054,004 |
| Mar 10, 2025 | 5.92 | 6.11 | 5.77 | 5.87 | 5.87 | -2.49% | 14,908,765 |
| Mar 7, 2025 | 5.66 | 6.11 | 5.66 | 6.02 | 5.94 | 6.55% | 17,498,078 |
| Mar 6, 2025 | 5.67 | 5.72 | 5.54 | 5.65 | 5.57 | -1.40% | 12,508,899 |
| Mar 5, 2025 | 5.66 | 5.76 | 5.56 | 5.73 | 5.65 | 1.60% | 8,489,414 |
| Mar 4, 2025 | 5.75 | 5.78 | 5.47 | 5.64 | 5.56 | -2.42% | 15,843,971 |
| Mar 3, 2025 | 5.97 | 6.00 | 5.70 | 5.78 | 5.70 | -2.03% | 24,331,545 |
| Feb 28, 2025 | 5.55 | 5.94 | 5.55 | 5.90 | 5.82 | 5.73% | 37,748,917 |
| Feb 27, 2025 | 4.97 | 5.59 | 4.95 | 5.58 | 5.51 | 16.98% | 30,891,614 |
| Feb 26, 2025 | 4.84 | 4.86 | 4.75 | 4.77 | 4.71 | -0.83% | 7,056,313 |
| Feb 25, 2025 | 4.84 | 4.86 | 4.75 | 4.81 | 4.75 | -0.82% | 6,762,500 |
| Feb 24, 2025 | 4.87 | 4.91 | 4.78 | 4.85 | 4.79 | -0.41% | 7,967,000 |
| Feb 21, 2025 | 5.02 | 5.05 | 4.83 | 4.87 | 4.81 | -2.40% | 7,783,452 |
| Feb 20, 2025 | 5.02 | 5.05 | 4.98 | 4.99 | 4.92 | -0.60% | 6,052,511 |
| Feb 19, 2025 | 4.94 | 5.05 | 4.93 | 5.02 | 4.95 | - | 6,384,623 |
| Feb 18, 2025 | 4.95 | 5.10 | 4.94 | 5.02 | 4.95 | 1.41% | 9,468,254 |
| Feb 14, 2025 | 4.86 | 4.95 | 4.84 | 4.95 | 4.88 | 2.27% | 6,390,745 |
| Feb 13, 2025 | 4.74 | 4.96 | 4.72 | 4.84 | 4.78 | 2.98% | 7,284,334 |
| Feb 12, 2025 | 4.69 | 4.78 | 4.66 | 4.70 | 4.64 | -1.05% | 4,693,848 |
| Feb 11, 2025 | 4.79 | 4.80 | 4.71 | 4.75 | 4.69 | -0.84% | 5,608,068 |
| Feb 10, 2025 | 4.85 | 4.85 | 4.73 | 4.79 | 4.73 | 0.42% | 6,546,388 |
| Feb 7, 2025 | 4.82 | 4.87 | 4.76 | 4.77 | 4.71 | -2.45% | 6,701,207 |
| Feb 6, 2025 | 4.80 | 4.92 | 4.76 | 4.89 | 4.82 | 2.09% | 15,660,223 |
| Feb 5, 2025 | 4.80 | 4.85 | 4.72 | 4.79 | 4.73 | 0.42% | 9,586,579 |
| Feb 4, 2025 | 4.78 | 4.90 | 4.77 | 4.77 | 4.71 | -0.63% | 11,156,420 |
| Feb 3, 2025 | 4.61 | 4.83 | 4.57 | 4.80 | 4.74 | 2.35% | 16,623,216 |
| Jan 31, 2025 | 4.78 | 4.84 | 4.59 | 4.69 | 4.63 | -0.21% | 16,622,867 |
| Jan 30, 2025 | 4.45 | 4.93 | 4.42 | 4.70 | 4.64 | 6.82% | 25,911,129 |
| Jan 29, 2025 | 4.65 | 4.83 | 4.25 | 4.40 | 4.34 | -1.12% | 24,039,276 |
| Jan 28, 2025 | 4.61 | 4.63 | 4.44 | 4.45 | 4.39 | -4.30% | 9,551,271 |
| Jan 27, 2025 | 4.62 | 4.89 | 4.60 | 4.65 | 4.59 | -0.85% | 12,638,668 |
| Jan 24, 2025 | 4.57 | 4.76 | 4.55 | 4.69 | 4.63 | 2.63% | 17,651,184 |
| Jan 23, 2025 | 4.34 | 4.59 | 4.25 | 4.57 | 4.51 | 5.30% | 13,805,442 |
| Jan 22, 2025 | 4.32 | 4.38 | 4.27 | 4.34 | 4.28 | 0.23% | 8,794,892 |
| Jan 21, 2025 | 4.15 | 4.41 | 4.13 | 4.33 | 4.27 | 5.87% | 17,244,392 |
| Jan 17, 2025 | 4.00 | 4.12 | 3.93 | 4.09 | 4.04 | 2.25% | 13,585,086 |
| Jan 16, 2025 | 4.12 | 4.13 | 3.96 | 4.00 | 3.95 | -3.15% | 8,284,753 |