Medical Properties Trust, Inc. (MPW)
NYSE: MPW · Real-Time Price · USD
5.46
+0.07 (1.30%)
At close: Apr 17, 2025, 4:00 PM
5.47
+0.01 (0.18%)
After-hours: Apr 17, 2025, 5:19 PM EDT

Medical Properties Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20255.415.545.395.455.451.11%8,778,881
Apr 16, 20255.435.495.345.395.39-0.92%6,590,010
Apr 15, 20255.365.515.365.445.441.49%9,336,975
Apr 14, 20255.385.455.325.365.361.52%9,130,662
Apr 11, 20255.155.335.055.285.282.13%9,025,431
Apr 10, 20255.365.395.095.175.17-3.54%12,484,602
Apr 9, 20254.865.444.715.365.366.99%22,250,101
Apr 8, 20255.345.424.915.015.01-3.28%11,252,690
Apr 7, 20255.035.294.695.185.18-1.15%17,541,421
Apr 4, 20255.555.585.055.245.24-9.34%21,492,022
Apr 3, 20255.785.905.725.785.78-2.20%13,019,860
Apr 2, 20255.885.975.825.915.91-5,030,371
Apr 1, 20256.086.095.825.915.91-1.99%10,614,295
Mar 31, 20255.996.055.916.036.03-0.17%7,792,493
Mar 28, 20256.206.216.006.046.04-2.74%7,562,231
Mar 27, 20256.156.286.116.216.211.31%8,523,934
Mar 26, 20256.156.206.066.136.13-0.65%7,536,028
Mar 25, 20256.116.346.116.176.170.98%13,852,823
Mar 24, 20255.986.165.936.116.112.17%9,766,354
Mar 21, 20255.906.015.875.985.980.67%14,651,072
Mar 20, 20255.945.985.855.945.94-0.67%7,826,930
Mar 19, 20256.016.065.885.985.98-0.99%8,533,323
Mar 18, 20256.026.095.966.046.040.17%8,914,252
Mar 17, 20255.886.085.866.036.032.73%9,310,970
Mar 14, 20255.875.925.815.875.870.86%8,049,391
Mar 13, 20256.006.115.805.825.82-2.51%8,389,015
Mar 12, 20255.906.045.835.975.974.74%11,062,772
Mar 11, 20255.865.945.615.705.70-2.90%11,054,004
Mar 10, 20255.926.115.775.875.87-2.49%14,908,765
Mar 7, 20255.666.115.666.025.946.55%17,498,078
Mar 6, 20255.675.725.545.655.57-1.40%12,508,899
Mar 5, 20255.665.765.565.735.651.60%8,489,414
Mar 4, 20255.755.785.475.645.56-2.42%15,843,971
Mar 3, 20255.976.005.705.785.70-2.03%24,331,545
Feb 28, 20255.555.945.555.905.825.73%37,748,917
Feb 27, 20254.975.594.955.585.5116.98%30,891,614
Feb 26, 20254.844.864.754.774.71-0.83%7,056,313
Feb 25, 20254.844.864.754.814.75-0.82%6,762,500
Feb 24, 20254.874.914.784.854.79-0.41%7,967,000
Feb 21, 20255.025.054.834.874.81-2.40%7,783,452
Feb 20, 20255.025.054.984.994.92-0.60%6,052,511
Feb 19, 20254.945.054.935.024.95-6,384,623
Feb 18, 20254.955.104.945.024.951.41%9,468,254
Feb 14, 20254.864.954.844.954.882.27%6,390,745
Feb 13, 20254.744.964.724.844.782.98%7,284,334
Feb 12, 20254.694.784.664.704.64-1.05%4,693,848
Feb 11, 20254.794.804.714.754.69-0.84%5,608,068
Feb 10, 20254.854.854.734.794.730.42%6,546,388
Feb 7, 20254.824.874.764.774.71-2.45%6,701,207
Feb 6, 20254.804.924.764.894.822.09%15,660,223