Medical Properties Trust, Inc. (MPW)
NYSE: MPW · Real-Time Price · USD
4.260
-0.070 (-1.62%)
At close: Nov 20, 2024, 4:00 PM
4.250
-0.010 (-0.23%)
Pre-market: Nov 21, 2024, 5:23 AM EST
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.28 | 4.31 | 4.12 | 4.26 | 4.26 | -1.62% | 11,268,334 |
| Nov 19, 2024 | 4.21 | 4.37 | 4.18 | 4.33 | 4.33 | 2.85% | 10,739,016 |
| Nov 18, 2024 | 4.27 | 4.29 | 4.19 | 4.21 | 4.21 | -2.32% | 9,417,864 |
| Nov 15, 2024 | 4.29 | 4.38 | 4.27 | 4.31 | 4.31 | 0.70% | 6,835,844 |
| Nov 14, 2024 | 4.42 | 4.42 | 4.28 | 4.28 | 4.28 | -2.73% | 10,570,565 |
| Nov 13, 2024 | 4.35 | 4.47 | 4.32 | 4.40 | 4.40 | 1.15% | 10,952,774 |
| Nov 12, 2024 | 4.50 | 4.50 | 4.31 | 4.35 | 4.35 | -3.97% | 12,531,622 |
| Nov 11, 2024 | 4.95 | 4.95 | 4.51 | 4.53 | 4.53 | -7.74% | 14,799,396 |
| Nov 8, 2024 | 4.65 | 4.99 | 4.61 | 4.91 | 4.91 | 8.15% | 20,593,513 |
| Nov 7, 2024 | 4.38 | 4.65 | 4.17 | 4.54 | 4.54 | -1.09% | 28,738,062 |
| Nov 6, 2024 | 4.58 | 4.68 | 4.44 | 4.59 | 4.59 | 0.66% | 12,197,006 |
| Nov 5, 2024 | 4.60 | 4.62 | 4.46 | 4.56 | 4.56 | -1.51% | 7,833,690 |
| Nov 4, 2024 | 4.51 | 4.65 | 4.48 | 4.63 | 4.63 | 2.66% | 7,156,963 |
| Nov 1, 2024 | 4.66 | 4.68 | 4.50 | 4.51 | 4.51 | -2.59% | 9,569,847 |
| Oct 31, 2024 | 4.71 | 4.77 | 4.60 | 4.63 | 4.63 | -1.70% | 7,413,920 |
| Oct 30, 2024 | 4.62 | 4.78 | 4.60 | 4.71 | 4.71 | 1.07% | 6,536,148 |
| Oct 29, 2024 | 4.65 | 4.69 | 4.52 | 4.66 | 4.66 | - | 10,844,306 |
| Oct 28, 2024 | 4.66 | 4.69 | 4.57 | 4.66 | 4.66 | 0.87% | 7,479,681 |
| Oct 25, 2024 | 4.93 | 5.03 | 4.60 | 4.62 | 4.62 | -6.29% | 9,984,086 |
| Oct 24, 2024 | 4.78 | 4.97 | 4.74 | 4.93 | 4.93 | 4.45% | 12,346,249 |
| Oct 23, 2024 | 4.70 | 4.74 | 4.62 | 4.72 | 4.72 | 0.21% | 6,257,357 |
| Oct 22, 2024 | 4.74 | 4.77 | 4.68 | 4.71 | 4.71 | -0.42% | 4,647,738 |
| Oct 21, 2024 | 4.96 | 4.97 | 4.72 | 4.73 | 4.73 | -5.21% | 8,278,010 |
| Oct 18, 2024 | 4.73 | 5.03 | 4.68 | 4.99 | 4.99 | 5.94% | 12,180,424 |
| Oct 17, 2024 | 4.68 | 4.74 | 4.64 | 4.71 | 4.71 | -0.42% | 7,673,820 |
| Oct 16, 2024 | 4.72 | 4.81 | 4.65 | 4.73 | 4.73 | 0.85% | 10,283,426 |
| Oct 15, 2024 | 4.57 | 4.76 | 4.47 | 4.69 | 4.69 | 3.53% | 16,453,822 |
| Oct 14, 2024 | 4.69 | 4.72 | 4.43 | 4.53 | 4.53 | -4.63% | 23,981,162 |
| Oct 11, 2024 | 4.90 | 4.97 | 4.74 | 4.75 | 4.75 | -4.04% | 12,661,737 |
| Oct 10, 2024 | 5.12 | 5.16 | 4.81 | 4.95 | 4.95 | -4.07% | 18,391,069 |
| Oct 9, 2024 | 5.46 | 5.50 | 5.13 | 5.16 | 5.16 | -5.84% | 14,191,651 |
| Oct 8, 2024 | 5.56 | 5.60 | 5.43 | 5.48 | 5.48 | -1.62% | 6,750,355 |
| Oct 7, 2024 | 5.72 | 5.75 | 5.55 | 5.57 | 5.57 | -2.62% | 4,720,477 |
| Oct 4, 2024 | 5.67 | 5.76 | 5.61 | 5.72 | 5.72 | 0.70% | 7,411,056 |
| Oct 3, 2024 | 5.54 | 5.69 | 5.46 | 5.68 | 5.68 | 2.16% | 7,147,248 |
| Oct 2, 2024 | 5.72 | 5.73 | 5.55 | 5.56 | 5.56 | -3.64% | 8,580,379 |
| Oct 1, 2024 | 5.86 | 5.91 | 5.72 | 5.77 | 5.77 | -1.37% | 6,527,197 |
| Sep 30, 2024 | 5.94 | 6.00 | 5.80 | 5.85 | 5.85 | -1.68% | 7,294,189 |
| Sep 27, 2024 | 5.95 | 6.02 | 5.88 | 5.95 | 5.95 | 0.85% | 6,178,505 |
| Sep 26, 2024 | 6.00 | 6.01 | 5.88 | 5.90 | 5.90 | -0.51% | 6,984,337 |
| Sep 25, 2024 | 6.06 | 6.11 | 5.93 | 5.93 | 5.93 | -2.79% | 8,998,013 |
| Sep 24, 2024 | 5.91 | 6.18 | 5.90 | 6.10 | 6.10 | 3.74% | 11,524,361 |
| Sep 23, 2024 | 5.75 | 5.89 | 5.68 | 5.88 | 5.88 | 2.08% | 9,014,193 |
| Sep 20, 2024 | 5.80 | 6.01 | 5.73 | 5.76 | 5.76 | -0.17% | 20,223,794 |
| Sep 19, 2024 | 5.99 | 6.02 | 5.75 | 5.77 | 5.77 | -2.86% | 12,726,257 |
| Sep 18, 2024 | 5.93 | 6.13 | 5.77 | 5.94 | 5.94 | -4.81% | 17,499,160 |
| Sep 17, 2024 | 6.35 | 6.55 | 6.20 | 6.24 | 6.24 | -1.73% | 14,167,034 |
| Sep 16, 2024 | 6.40 | 6.47 | 6.13 | 6.35 | 6.35 | -0.31% | 23,387,223 |
| Sep 13, 2024 | 5.83 | 6.43 | 5.77 | 6.37 | 6.37 | 13.75% | 36,868,818 |
| Sep 12, 2024 | 5.50 | 5.75 | 5.07 | 5.60 | 5.60 | 16.18% | 44,645,995 |
| Sep 11, 2024 | 4.75 | 4.86 | 4.70 | 4.82 | 4.82 | 0.42% | 9,531,192 |
| Sep 10, 2024 | 4.95 | 4.96 | 4.67 | 4.80 | 4.80 | -3.81% | 11,023,290 |
| Sep 9, 2024 | 4.90 | 5.09 | 4.69 | 4.99 | 4.99 | 1.22% | 11,887,126 |
| Sep 6, 2024 | 4.92 | 5.03 | 4.82 | 4.93 | 4.85 | 0.82% | 10,633,760 |
| Sep 5, 2024 | 4.85 | 5.06 | 4.83 | 4.89 | 4.81 | 1.87% | 12,413,625 |
| Sep 4, 2024 | 4.56 | 4.81 | 4.56 | 4.80 | 4.72 | 5.26% | 10,195,246 |
| Sep 3, 2024 | 4.45 | 4.63 | 4.43 | 4.56 | 4.49 | 1.33% | 13,418,544 |
| Aug 30, 2024 | 4.45 | 4.54 | 4.43 | 4.50 | 4.43 | 1.58% | 11,585,905 |
| Aug 29, 2024 | 4.41 | 4.45 | 4.35 | 4.43 | 4.36 | 0.45% | 7,086,847 |
| Aug 28, 2024 | 4.40 | 4.42 | 4.36 | 4.41 | 4.34 | -0.45% | 7,116,215 |
| Aug 27, 2024 | 4.36 | 4.51 | 4.35 | 4.43 | 4.36 | 1.14% | 7,110,361 |
| Aug 26, 2024 | 4.51 | 4.53 | 4.33 | 4.38 | 4.31 | -2.88% | 11,845,076 |
| Aug 23, 2024 | 4.50 | 4.65 | 4.50 | 4.51 | 4.44 | -0.66% | 8,374,694 |
| Aug 22, 2024 | 4.68 | 4.70 | 4.50 | 4.54 | 4.47 | -2.78% | 7,678,700 |
| Aug 21, 2024 | 4.77 | 4.81 | 4.66 | 4.67 | 4.60 | -1.48% | 7,688,315 |
| Aug 20, 2024 | 4.59 | 4.78 | 4.56 | 4.74 | 4.67 | 2.16% | 9,638,025 |
| Aug 19, 2024 | 4.88 | 4.90 | 4.61 | 4.64 | 4.57 | -5.69% | 18,161,450 |
| Aug 16, 2024 | 4.91 | 4.99 | 4.86 | 4.92 | 4.84 | -0.20% | 8,857,287 |
| Aug 15, 2024 | 4.73 | 5.01 | 4.69 | 4.93 | 4.85 | 5.34% | 13,119,566 |
| Aug 14, 2024 | 4.73 | 4.78 | 4.65 | 4.68 | 4.61 | -0.43% | 7,388,333 |
| Aug 13, 2024 | 4.56 | 4.72 | 4.53 | 4.70 | 4.63 | 4.68% | 10,638,301 |
| Aug 12, 2024 | 4.60 | 4.61 | 4.34 | 4.49 | 4.42 | -3.65% | 16,194,583 |
| Aug 9, 2024 | 4.66 | 4.81 | 4.53 | 4.66 | 4.59 | -2.71% | 10,732,935 |
| Aug 8, 2024 | 4.28 | 4.82 | 4.11 | 4.79 | 4.71 | 4.36% | 27,847,781 |
| Aug 7, 2024 | 4.88 | 4.89 | 4.57 | 4.59 | 4.52 | -4.18% | 18,697,948 |
| Aug 6, 2024 | 4.58 | 4.86 | 4.54 | 4.79 | 4.71 | 4.81% | 15,568,200 |
| Aug 5, 2024 | 4.40 | 4.69 | 4.40 | 4.57 | 4.50 | -2.97% | 12,912,799 |
| Aug 2, 2024 | 4.51 | 4.73 | 4.48 | 4.71 | 4.64 | 1.73% | 12,622,384 |
| Aug 1, 2024 | 4.84 | 4.84 | 4.58 | 4.63 | 4.56 | -3.74% | 15,288,996 |
| Jul 31, 2024 | 5.01 | 5.01 | 4.78 | 4.81 | 4.73 | -3.80% | 18,658,874 |
| Jul 30, 2024 | 5.03 | 5.10 | 4.85 | 5.00 | 4.92 | -0.40% | 11,271,514 |
| Jul 29, 2024 | 5.17 | 5.21 | 4.95 | 5.02 | 4.94 | -5.46% | 15,389,776 |
| Jul 26, 2024 | 5.27 | 5.36 | 5.20 | 5.31 | 5.23 | 2.12% | 10,196,240 |
| Jul 25, 2024 | 5.07 | 5.38 | 5.05 | 5.20 | 5.12 | 1.56% | 14,018,601 |
| Jul 24, 2024 | 4.91 | 5.35 | 4.90 | 5.12 | 5.04 | 3.02% | 21,987,953 |
| Jul 23, 2024 | 4.86 | 4.97 | 4.83 | 4.97 | 4.89 | 1.64% | 5,972,110 |
| Jul 22, 2024 | 4.78 | 4.90 | 4.68 | 4.89 | 4.81 | 1.87% | 11,729,415 |
| Jul 19, 2024 | 4.67 | 4.86 | 4.64 | 4.80 | 4.72 | 1.91% | 8,747,023 |
| Jul 18, 2024 | 4.80 | 4.91 | 4.69 | 4.71 | 4.64 | -2.48% | 11,624,335 |
| Jul 17, 2024 | 4.75 | 4.95 | 4.75 | 4.83 | 4.75 | 0.63% | 10,633,315 |
| Jul 16, 2024 | 4.74 | 4.84 | 4.68 | 4.80 | 4.72 | 1.05% | 10,288,667 |
| Jul 15, 2024 | 4.50 | 4.76 | 4.42 | 4.75 | 4.68 | 5.09% | 10,129,747 |
| Jul 12, 2024 | 4.56 | 4.61 | 4.47 | 4.52 | 4.45 | - | 9,767,076 |
| Jul 11, 2024 | 4.56 | 4.62 | 4.21 | 4.52 | 4.45 | 2.96% | 23,486,747 |
| Jul 10, 2024 | 4.28 | 4.43 | 4.27 | 4.39 | 4.32 | 3.05% | 7,478,834 |
| Jul 9, 2024 | 4.24 | 4.29 | 4.09 | 4.26 | 4.19 | 3.15% | 12,676,851 |
| Jul 8, 2024 | 4.25 | 4.35 | 4.11 | 4.13 | 4.07 | -1.43% | 11,042,700 |
| Jul 5, 2024 | 4.08 | 4.19 | 4.02 | 4.19 | 4.12 | 3.20% | 8,474,608 |
| Jul 3, 2024 | 4.04 | 4.09 | 3.99 | 4.06 | 4.00 | 0.74% | 6,056,079 |
| Jul 2, 2024 | 4.04 | 4.07 | 3.92 | 4.03 | 3.97 | -1.47% | 20,978,634 |