Medical Properties Trust, Inc. (MPW)
NYSE: MPW · Real-Time Price · USD
5.14
-0.12 (-2.28%)
At close: Oct 17, 2025, 4:00 PM EDT
5.15
+0.01 (0.19%)
After-hours: Oct 17, 2025, 7:48 PM EDT
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.25 | 5.25 | 5.11 | 5.14 | 5.14 | -2.28% | 5,100,847 |
| Oct 16, 2025 | 5.32 | 5.37 | 5.24 | 5.26 | 5.26 | - | 6,831,841 |
| Oct 15, 2025 | 5.25 | 5.36 | 5.23 | 5.26 | 5.26 | 0.77% | 6,520,720 |
| Oct 14, 2025 | 5.11 | 5.25 | 5.11 | 5.22 | 5.22 | 1.56% | 7,181,164 |
| Oct 13, 2025 | 5.17 | 5.25 | 5.08 | 5.14 | 5.14 | -0.19% | 5,811,205 |
| Oct 10, 2025 | 5.29 | 5.32 | 5.08 | 5.15 | 5.15 | -1.90% | 7,746,552 |
| Oct 9, 2025 | 5.37 | 5.44 | 5.22 | 5.25 | 5.25 | -2.60% | 7,531,887 |
| Oct 8, 2025 | 5.41 | 5.46 | 5.35 | 5.39 | 5.39 | -0.55% | 5,802,268 |
| Oct 7, 2025 | 5.41 | 5.50 | 5.34 | 5.42 | 5.42 | 0.37% | 6,469,516 |
| Oct 6, 2025 | 5.55 | 5.59 | 5.39 | 5.40 | 5.40 | -2.53% | 8,530,532 |
| Oct 3, 2025 | 5.51 | 5.75 | 5.50 | 5.54 | 5.54 | 0.54% | 9,995,473 |
| Oct 2, 2025 | 5.39 | 5.52 | 5.36 | 5.51 | 5.51 | 2.42% | 9,178,450 |
| Oct 1, 2025 | 5.07 | 5.43 | 5.05 | 5.38 | 5.38 | 6.11% | 14,413,814 |
| Sep 30, 2025 | 4.97 | 5.08 | 4.94 | 5.07 | 5.07 | 2.42% | 6,051,097 |
| Sep 29, 2025 | 4.95 | 4.96 | 4.82 | 4.95 | 4.95 | 0.61% | 5,992,391 |
| Sep 26, 2025 | 4.91 | 4.97 | 4.88 | 4.92 | 4.92 | 0.61% | 4,018,499 |
| Sep 25, 2025 | 4.85 | 4.92 | 4.83 | 4.89 | 4.89 | 0.41% | 5,687,888 |
| Sep 24, 2025 | 4.96 | 4.96 | 4.86 | 4.87 | 4.87 | -1.81% | 5,138,673 |
| Sep 23, 2025 | 5.03 | 5.08 | 4.92 | 4.96 | 4.96 | -1.00% | 7,285,919 |
| Sep 22, 2025 | 5.00 | 5.06 | 4.94 | 5.01 | 5.01 | - | 7,065,589 |
| Sep 19, 2025 | 5.04 | 5.17 | 4.93 | 5.01 | 5.01 | -0.60% | 40,228,736 |
| Sep 18, 2025 | 4.95 | 5.05 | 4.89 | 5.04 | 5.04 | 1.61% | 6,589,902 |
| Sep 17, 2025 | 4.87 | 5.14 | 4.87 | 4.96 | 4.96 | 2.27% | 12,260,902 |
| Sep 16, 2025 | 4.87 | 4.94 | 4.80 | 4.85 | 4.85 | - | 8,570,993 |
| Sep 15, 2025 | 5.12 | 5.15 | 4.80 | 4.85 | 4.85 | -5.46% | 13,760,936 |
| 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 |