Medical Properties Trust, Inc. (MPW)
NYSE: MPW · Real-Time Price · USD
4.855
-0.275 (-5.36%)
Sep 15, 2025, 1:53 PM EDT - Market open
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.12 | 5.15 | 4.80 | 4.87 | - | -5.17% | 7,176,546 |
| Sep 12, 2025 | 4.60 | 5.17 | 4.60 | 5.13 | 5.13 | 11.28% | 21,818,285 |
| Sep 11, 2025 | 4.57 | 4.63 | 4.55 | 4.61 | 4.61 | - | 7,655,705 |
| Sep 10, 2025 | 4.58 | 4.66 | 4.56 | 4.61 | 4.53 | 0.22% | 6,896,532 |
| Sep 9, 2025 | 4.59 | 4.60 | 4.51 | 4.60 | 4.52 | 0.44% | 6,838,593 |
| Sep 8, 2025 | 4.55 | 4.61 | 4.52 | 4.58 | 4.50 | -0.65% | 9,067,067 |
| Sep 5, 2025 | 4.49 | 4.62 | 4.47 | 4.61 | 4.53 | 3.60% | 9,834,707 |
| Sep 4, 2025 | 4.42 | 4.45 | 4.37 | 4.45 | 4.37 | 0.68% | 6,626,756 |
| Sep 3, 2025 | 4.38 | 4.46 | 4.37 | 4.42 | 4.35 | 0.23% | 5,835,509 |
| Sep 2, 2025 | 4.45 | 4.48 | 4.34 | 4.41 | 4.34 | -2.00% | 8,872,092 |
| Aug 29, 2025 | 4.39 | 4.51 | 4.37 | 4.50 | 4.42 | 2.27% | 6,462,371 |
| Aug 28, 2025 | 4.43 | 4.43 | 4.32 | 4.40 | 4.33 | -0.45% | 5,072,643 |
| Aug 27, 2025 | 4.30 | 4.44 | 4.30 | 4.42 | 4.35 | 2.31% | 6,997,929 |
| Aug 26, 2025 | 4.38 | 4.39 | 4.31 | 4.32 | 4.25 | -1.37% | 6,875,140 |
| Aug 25, 2025 | 4.31 | 4.41 | 4.28 | 4.38 | 4.31 | 1.62% | 5,802,575 |
| Aug 22, 2025 | 4.35 | 4.48 | 4.30 | 4.31 | 4.24 | -0.46% | 9,084,557 |
| Aug 21, 2025 | 4.28 | 4.35 | 4.27 | 4.33 | 4.26 | - | 6,537,594 |
| Aug 20, 2025 | 4.24 | 4.43 | 4.23 | 4.33 | 4.26 | 2.12% | 11,608,183 |
| Aug 19, 2025 | 4.17 | 4.25 | 4.15 | 4.24 | 4.17 | 2.42% | 8,097,896 |
| Aug 18, 2025 | 4.05 | 4.17 | 4.02 | 4.14 | 4.07 | 2.22% | 7,436,717 |
| Aug 15, 2025 | 4.16 | 4.17 | 4.01 | 4.05 | 3.98 | -2.41% | 11,034,955 |
| Aug 14, 2025 | 4.08 | 4.20 | 4.04 | 4.15 | 4.08 | 0.48% | 8,112,905 |
| Aug 13, 2025 | 3.99 | 4.13 | 3.98 | 4.13 | 4.06 | 3.77% | 8,995,465 |
| Aug 12, 2025 | 4.05 | 4.09 | 3.95 | 3.98 | 3.91 | -1.24% | 11,215,878 |
| Aug 11, 2025 | 4.10 | 4.13 | 4.00 | 4.03 | 3.96 | -1.23% | 8,369,919 |
| Aug 8, 2025 | 4.17 | 4.20 | 4.05 | 4.08 | 4.01 | -1.92% | 6,053,996 |
| Aug 7, 2025 | 4.20 | 4.25 | 4.14 | 4.16 | 4.09 | - | 6,524,988 |
| Aug 6, 2025 | 4.20 | 4.25 | 4.09 | 4.16 | 4.09 | -0.48% | 8,472,679 |
| Aug 5, 2025 | 4.06 | 4.20 | 4.04 | 4.18 | 4.11 | 3.47% | 9,999,149 |
| Aug 4, 2025 | 4.09 | 4.10 | 4.02 | 4.04 | 3.97 | -0.49% | 7,689,928 |
| Aug 1, 2025 | 4.13 | 4.15 | 4.01 | 4.06 | 3.99 | -1.46% | 9,254,305 |
| Jul 31, 2025 | 4.22 | 4.44 | 4.08 | 4.12 | 4.05 | -0.24% | 17,437,455 |
| Jul 30, 2025 | 4.22 | 4.28 | 4.12 | 4.13 | 4.06 | -2.13% | 7,999,586 |
| Jul 29, 2025 | 4.24 | 4.26 | 4.20 | 4.22 | 4.15 | -0.94% | 6,154,780 |
| Jul 28, 2025 | 4.30 | 4.39 | 4.25 | 4.26 | 4.19 | -1.39% | 5,920,598 |
| Jul 25, 2025 | 4.29 | 4.33 | 4.26 | 4.32 | 4.25 | 0.47% | 6,398,044 |
| Jul 24, 2025 | 4.27 | 4.40 | 4.24 | 4.30 | 4.23 | -0.69% | 7,262,806 |
| Jul 23, 2025 | 4.45 | 4.46 | 4.29 | 4.33 | 4.26 | -1.37% | 10,851,863 |
| Jul 22, 2025 | 4.02 | 4.64 | 4.02 | 4.39 | 4.32 | 8.93% | 29,775,259 |
| Jul 21, 2025 | 4.11 | 4.12 | 3.99 | 4.03 | 3.96 | -1.23% | 9,176,860 |
| Jul 18, 2025 | 4.15 | 4.22 | 4.07 | 4.08 | 4.01 | -1.21% | 9,691,753 |
| Jul 17, 2025 | 4.10 | 4.17 | 4.08 | 4.13 | 4.06 | 0.73% | 7,647,091 |
| Jul 16, 2025 | 4.11 | 4.14 | 4.04 | 4.10 | 4.03 | 0.74% | 6,821,828 |
| Jul 15, 2025 | 4.17 | 4.20 | 4.07 | 4.07 | 4.00 | -2.16% | 8,122,450 |
| Jul 14, 2025 | 4.11 | 4.19 | 4.11 | 4.16 | 4.09 | 0.73% | 6,707,847 |
| Jul 11, 2025 | 4.16 | 4.17 | 4.09 | 4.13 | 4.06 | -0.96% | 8,567,938 |
| Jul 10, 2025 | 4.16 | 4.23 | 4.11 | 4.17 | 4.10 | 0.48% | 7,621,665 |
| Jul 9, 2025 | 4.23 | 4.25 | 4.13 | 4.15 | 4.08 | -1.89% | 8,030,075 |
| Jul 8, 2025 | 4.19 | 4.26 | 4.15 | 4.23 | 4.16 | 0.48% | 7,789,670 |
| Jul 7, 2025 | 4.35 | 4.37 | 4.20 | 4.21 | 4.14 | -3.88% | 10,391,247 |