Advertisement
U.S. markets open in 3 hours 50 minutes

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Delayed Price. Currency in USD
4.7200+0.7400 (+18.59%)
At close: 04:00PM EDT
4.7000 -0.02 (-0.42%)
Pre-Market: 05:33AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20244.10004.79004.01004.72004.720041,879,800
Mar 26, 20243.98004.08003.93003.98003.98009,835,800
Mar 25, 20244.10004.21003.96003.96003.960010,663,200
Mar 22, 20244.25004.33004.07004.10004.100012,477,000
Mar 21, 20244.29004.39004.17004.26004.260011,784,100
Mar 20, 20244.36004.43004.20004.25004.250014,882,300
Mar 19, 20244.26004.46004.23004.40004.40009,518,500
Mar 18, 20244.28004.38004.27004.30004.300014,114,200
Mar 15, 20244.20004.44004.13004.40004.4000121,126,400
Mar 14, 20244.42004.44004.16004.20004.200014,457,100
Mar 13, 20244.25004.51004.22004.42004.420012,755,000
Mar 12, 20244.19004.32004.17004.26004.260012,683,400
Mar 11, 20244.20004.32004.15004.19004.190018,940,000
Mar 08, 20244.52004.57004.17004.18004.180017,164,000
Mar 07, 20244.57004.69004.39004.44004.440015,610,500
Mar 06, 20244.53004.69004.47004.51004.510017,724,600
Mar 05, 20244.34004.50004.26004.43004.430015,349,500
Mar 04, 20244.37004.49004.24004.39004.390021,322,500
Mar 01, 20244.30004.56004.23004.38004.380032,256,300
Feb 29, 20244.25004.36004.16004.21004.210020,422,800
Feb 28, 20244.12004.24004.07004.17004.170015,931,200
Feb 27, 20243.91004.25003.91004.17004.170029,633,600
Feb 26, 20243.81003.98003.76003.84003.840015,280,300
Feb 23, 20243.69003.87003.60003.84003.840014,333,300
Feb 22, 20243.80003.81003.67003.69003.690015,701,200
Feb 21, 20243.50003.94003.45003.80003.800029,401,300
Feb 20, 20243.57003.69003.51003.60003.600020,823,200
Feb 16, 20243.78003.90003.56003.56003.560029,424,900
Feb 15, 20243.75003.96003.73003.86003.860014,841,400
Feb 14, 20243.57003.75003.54003.71003.710015,908,800
Feb 13, 20243.43003.55003.35003.51003.510024,907,700
Feb 12, 20243.40003.70003.40003.63003.630021,531,200
Feb 09, 20243.29003.42003.23003.40003.400015,705,600
Feb 08, 20243.25003.38003.22003.28003.280013,735,100
Feb 07, 20243.25003.30003.16003.26003.260012,464,900
Feb 06, 20243.15003.28003.13003.23003.230015,479,800
Feb 05, 20243.23003.27003.13003.17003.170013,445,500
Feb 02, 20243.20003.34003.09003.28003.280028,439,900
Feb 01, 20243.13003.28003.09003.26003.260016,111,500
Jan 31, 20243.17003.24003.08003.10003.100021,402,700
Jan 30, 20243.08003.22003.08003.16003.160026,377,800
Jan 29, 20243.26003.28003.12003.23003.230026,876,700
Jan 26, 20243.37003.42003.25003.27003.270019,150,300
Jan 25, 20243.33003.42003.23003.41003.410015,507,500
Jan 24, 20243.40003.44003.23003.28003.280012,951,600
Jan 23, 20243.32003.38003.21003.31003.310012,736,300
Jan 22, 20243.08003.28003.04003.24003.240023,804,800
Jan 19, 20243.07003.10002.92003.07003.070024,188,400
Jan 18, 20243.09003.14002.99003.07003.070020,615,600
Jan 17, 20243.21003.27002.92003.07003.070046,736,600
Jan 16, 20243.38003.41003.21003.24003.240029,940,700
Jan 12, 20243.58003.65003.42003.43003.430022,613,800
Jan 11, 20243.67003.69003.48003.53003.530019,815,700
Jan 10, 20243.64003.65003.46003.64003.640025,319,500
Jan 09, 20243.44003.67003.31003.66003.660043,409,200
Jan 08, 20243.48003.65003.38003.39003.390052,094,300
Jan 05, 20243.89004.00003.41003.55003.5500155,075,100
Jan 04, 20244.89005.12004.85005.00005.000020,889,100
Jan 03, 20244.99005.04004.83004.90004.900018,171,100
Jan 02, 20244.93005.16004.88005.06005.060018,154,200
Dec 29, 20235.03005.06004.90004.91004.910015,908,100
Dec 28, 20234.90005.08004.86005.08005.080015,961,200
Dec 27, 20234.90005.00004.86004.90004.900013,477,900
Dec 26, 20234.90004.97004.83004.91004.910013,440,600
Dec 22, 20234.97005.05004.86004.92004.920015,101,000
Dec 21, 20234.95005.02004.80004.94004.940016,288,700
Dec 20, 20235.06005.12004.84004.85004.850015,484,800
Dec 19, 20235.00005.08004.93005.06005.060012,283,200
Dec 18, 20235.08005.14004.92004.94004.940014,631,800
Dec 15, 20235.48005.54005.01005.05005.050025,010,700
Dec 14, 20235.24005.77005.23005.47005.470040,286,500
Dec 13, 20234.63005.07004.48004.98004.980026,654,300
Dec 12, 20234.79004.79004.61004.63004.630011,343,800
Dec 11, 20234.62004.80004.58004.79004.79009,725,600
Dec 08, 20234.71004.80004.64004.69004.690010,736,300
Dec 07, 20234.63004.86004.61004.78004.780012,957,200
Dec 06, 20235.01005.19004.58004.62004.620028,371,400
Dec 06, 20230.15 Dividend
Dec 05, 20235.34005.35005.01005.12004.970016,871,500
Dec 04, 20235.16005.42005.15005.35005.193316,037,700
Dec 01, 20234.87005.21004.82005.21005.057423,356,200
Nov 30, 20234.93004.95004.78004.85004.707912,241,500
Nov 29, 20234.84005.09004.84004.90004.756411,608,700
Nov 28, 20234.77004.82004.68004.76004.62058,241,100
Nov 27, 20234.66004.82004.58004.82004.678810,634,700
Nov 24, 20234.55004.69004.50004.67004.53323,843,800
Nov 22, 20234.60004.63004.49004.55004.41676,782,400
Nov 21, 20234.77004.77004.53004.54004.407013,007,800
Nov 20, 20234.60004.85004.52004.85004.707912,805,000
Nov 17, 20234.66004.70004.53004.61004.47498,769,800
Nov 16, 20234.73004.77004.50004.59004.45558,312,000
Nov 15, 20234.68004.89004.66004.75004.610816,222,400
Nov 14, 20234.43004.74004.35004.68004.542927,909,900
Nov 13, 20234.21004.23004.04004.08003.960516,884,700
Nov 10, 20234.51004.53004.10004.24004.115834,946,400
Nov 09, 20234.87004.87004.60004.64004.504111,513,500
Nov 08, 20234.97005.00004.79004.81004.669112,020,300
Nov 07, 20235.06005.14004.91004.96004.814710,032,100
Nov 06, 20235.38005.41005.04005.05004.902112,146,800
Nov 03, 20235.37005.54005.37005.45005.290318,036,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...