Medical Properties Trust, Inc. (MPW)
NYSE: MPW · Real-Time Price · USD
4.610
-0.070 (-1.50%)
At close: May 28, 2025, 4:00 PM
4.640
+0.030 (0.65%)
After-hours: May 28, 2025, 5:35 PM EDT
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.63 | 4.67 | 4.56 | 4.61 | - | -1.50% | 6,346,841 |
| May 27, 2025 | 4.60 | 4.70 | 4.55 | 4.68 | 4.68 | 2.18% | 7,447,922 |
| May 23, 2025 | 4.51 | 4.67 | 4.50 | 4.58 | 4.58 | 0.44% | 8,778,071 |
| May 22, 2025 | 4.60 | 4.61 | 4.44 | 4.56 | 4.56 | -1.30% | 14,838,852 |
| May 21, 2025 | 4.90 | 4.91 | 4.61 | 4.62 | 4.62 | -6.10% | 11,585,609 |
| May 20, 2025 | 4.93 | 5.00 | 4.92 | 4.92 | 4.92 | -0.40% | 6,891,798 |
| May 19, 2025 | 5.02 | 5.02 | 4.93 | 4.94 | 4.94 | -2.56% | 10,245,308 |
| May 16, 2025 | 5.04 | 5.09 | 5.00 | 5.07 | 5.07 | 1.20% | 7,312,320 |
| May 15, 2025 | 4.97 | 5.03 | 4.90 | 5.01 | 5.01 | 1.62% | 6,732,058 |
| May 14, 2025 | 5.01 | 5.05 | 4.88 | 4.93 | 4.93 | -2.18% | 8,848,483 |
| May 13, 2025 | 5.26 | 5.26 | 5.01 | 5.04 | 5.04 | -3.08% | 9,806,954 |
| May 12, 2025 | 5.33 | 5.36 | 5.14 | 5.20 | 5.20 | -0.76% | 7,605,717 |
| May 9, 2025 | 5.20 | 5.28 | 5.15 | 5.24 | 5.24 | 0.96% | 7,358,681 |
| May 8, 2025 | 5.13 | 5.27 | 5.05 | 5.19 | 5.19 | 2.77% | 9,294,776 |
| May 7, 2025 | 5.08 | 5.13 | 5.00 | 5.05 | 5.05 | -0.59% | 10,009,845 |
| May 6, 2025 | 5.10 | 5.20 | 5.05 | 5.08 | 5.08 | -1.36% | 7,357,394 |
| May 5, 2025 | 5.22 | 5.27 | 5.14 | 5.15 | 5.15 | -1.72% | 7,241,319 |
| May 2, 2025 | 5.18 | 5.36 | 5.10 | 5.24 | 5.24 | 1.95% | 9,578,706 |
| May 1, 2025 | 5.57 | 5.85 | 5.14 | 5.14 | 5.14 | -6.88% | 18,304,151 |
| Apr 30, 2025 | 5.41 | 5.53 | 5.33 | 5.52 | 5.52 | 0.55% | 14,199,127 |
| Apr 29, 2025 | 5.48 | 5.53 | 5.45 | 5.49 | 5.49 | -0.18% | 8,519,442 |
| Apr 28, 2025 | 5.44 | 5.55 | 5.43 | 5.50 | 5.50 | 1.48% | 7,090,839 |
| Apr 25, 2025 | 5.49 | 5.49 | 5.40 | 5.42 | 5.42 | -0.73% | 5,260,517 |
| Apr 24, 2025 | 5.38 | 5.56 | 5.34 | 5.46 | 5.46 | 2.44% | 7,209,894 |
| Apr 23, 2025 | 5.27 | 5.45 | 5.26 | 5.33 | 5.33 | 2.50% | 8,003,438 |
| Apr 22, 2025 | 5.22 | 5.28 | 5.17 | 5.20 | 5.20 | -0.19% | 8,646,797 |
| Apr 21, 2025 | 5.42 | 5.44 | 5.18 | 5.21 | 5.21 | -4.40% | 7,477,867 |
| Apr 17, 2025 | 5.41 | 5.54 | 5.39 | 5.45 | 5.45 | 1.11% | 8,778,881 |
| Apr 16, 2025 | 5.43 | 5.49 | 5.34 | 5.39 | 5.39 | -0.92% | 6,590,010 |
| Apr 15, 2025 | 5.36 | 5.51 | 5.36 | 5.44 | 5.44 | 1.49% | 9,336,975 |
| Apr 14, 2025 | 5.38 | 5.45 | 5.32 | 5.36 | 5.36 | 1.52% | 9,130,662 |
| Apr 11, 2025 | 5.15 | 5.33 | 5.05 | 5.28 | 5.28 | 2.13% | 9,025,431 |
| Apr 10, 2025 | 5.36 | 5.39 | 5.09 | 5.17 | 5.17 | -3.54% | 12,484,602 |
| Apr 9, 2025 | 4.86 | 5.44 | 4.71 | 5.36 | 5.36 | 6.99% | 22,250,101 |
| Apr 8, 2025 | 5.34 | 5.42 | 4.91 | 5.01 | 5.01 | -3.28% | 11,252,690 |
| Apr 7, 2025 | 5.03 | 5.29 | 4.69 | 5.18 | 5.18 | -1.15% | 17,541,421 |
| Apr 4, 2025 | 5.55 | 5.58 | 5.05 | 5.24 | 5.24 | -9.34% | 21,492,022 |
| Apr 3, 2025 | 5.78 | 5.90 | 5.72 | 5.78 | 5.78 | -2.20% | 13,019,860 |
| Apr 2, 2025 | 5.88 | 5.97 | 5.82 | 5.91 | 5.91 | - | 5,030,371 |
| Apr 1, 2025 | 6.08 | 6.09 | 5.82 | 5.91 | 5.91 | -1.99% | 10,614,295 |
| Mar 31, 2025 | 5.99 | 6.05 | 5.91 | 6.03 | 6.03 | -0.17% | 7,792,493 |
| Mar 28, 2025 | 6.20 | 6.21 | 6.00 | 6.04 | 6.04 | -2.74% | 7,562,231 |
| 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 |