NYSE : MPT
Medical Properties Trust, Inc. — Price history
United States
Last price 2.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Medical Properties Trust, Inc. (MPT) closed at 2.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.25 | 2.26 | 2.03 | 2.18 | 36,679,201 | -3.11% |
| 2026-10-30 | 2.39 | 2.39 | 2.055 | 2.25 | 47,958,301 | -7.79% |
| 2026-10-29 | 2.83 | 2.83 | 2.35 | 2.44 | 35,765,482 | -11.27% |
| 2026-10-28 | 2.7 | 2.78 | 2.64 | 2.75 | 11,438,944 | +1.10% |
| 2026-10-27 | 2.8 | 2.88 | 2.69 | 2.72 | 15,470,491 | -2.86% |
| 2026-10-26 | 2.734 | 2.819 | 2.725 | 2.8 | 11,820,413 | +3.70% |
| 2026-10-23 | 2.71 | 2.725 | 2.64 | 2.7 | 8,743,711 | -0.37% |
| 2026-10-22 | 2.62 | 2.74 | 2.61 | 2.71 | 16,865,323 | +3.04% |
| 2026-10-21 | 2.75 | 2.76 | 2.61 | 2.63 | 16,669,661 | -4.01% |
| 2026-10-20 | 2.82 | 2.88 | 2.725 | 2.74 | 15,002,456 | -3.86% |
| 2026-10-19 | 2.99 | 3 | 2.77 | 2.85 | 23,912,713 | -5.32% |
| 2026-10-16 | 3.14 | 3.185 | 3 | 3.01 | 11,773,620 | -3.22% |
| 2026-10-15 | 3.07 | 3.13 | 3.05 | 3.11 | 12,491,574 | +1.63% |
| 2026-10-14 | 3.11 | 3.11 | 3 | 3.06 | 16,171,524 | -2.24% |
| 2026-10-13 | 3.17 | 3.19 | 3.11 | 3.13 | 11,068,164 | -0.32% |
| 2026-10-12 | 3.13 | 3.18 | 3.05 | 3.14 | 13,056,093 | +0.00% |
| 2026-10-09 | 3.2 | 3.205 | 3.08 | 3.14 | 10,609,354 | -1.57% |
| 2026-10-08 | 3.24 | 3.25 | 3.1 | 3.19 | 18,849,713 | -1.24% |
| 2026-10-07 | 3.31 | 3.33 | 3.2 | 3.23 | 14,387,218 | -2.12% |
| 2026-10-06 | 3.31 | 3.34 | 3.24 | 3.3 | 11,485,486 | -0.30% |
| 2026-10-05 | 3.24 | 3.35 | 3.205 | 3.31 | 12,538,280 | +1.22% |
| 2026-10-02 | 3.4 | 3.44 | 3.25 | 3.27 | 13,798,722 | -2.97% |
| 2026-10-01 | 3.46 | 3.46 | 3.33 | 3.37 | 12,541,442 | -2.60% |
| 2026-09-30 | 3.55 | 3.56 | 3.45 | 3.46 | 10,287,052 | -1.42% |
| 2026-09-29 | 3.5 | 3.6 | 3.485 | 3.51 | 11,582,210 | +0.29% |
| 2026-09-28 | 3.546 | 3.59 | 3.49 | 3.5 | 8,757,225 | -1.96% |
| 2026-09-25 | 3.57 | 3.62 | 3.54 | 3.57 | 6,736,973 | -0.83% |
| 2026-09-24 | 3.6 | 3.64 | 3.56 | 3.6 | 8,954,706 | +0.28% |
| 2026-09-23 | 3.62 | 3.63 | 3.54 | 3.59 | 8,675,475 | -1.37% |
| 2026-09-22 | 3.66 | 3.665 | 3.56 | 3.64 | 9,300,858 | -0.27% |
| 2026-09-21 | 3.45 | 3.68 | 3.44 | 3.65 | 14,153,933 | +7.35% |
| 2026-09-18 | 3.62 | 3.62 | 3.36 | 3.4 | 20,516,343 | -5.56% |
| 2026-09-17 | 3.58 | 3.7 | 3.55 | 3.6 | 21,740,891 | +6.19% |
| 2026-09-16 | 3.55 | 3.575 | 3.39 | 3.39 | 14,850,745 | -4.24% |
| 2026-09-15 | 3.6 | 3.605 | 3.51 | 3.54 | 8,354,842 | -1.12% |
| 2026-09-14 | 3.585 | 3.64 | 3.555 | 3.58 | 11,392,002 | -1.65% |
| 2026-09-11 | 3.69 | 3.745 | 3.64 | 3.64 | 12,005,607 | -0.82% |
| 2026-09-10 | 3.78 | 3.805 | 3.66 | 3.67 | 10,664,497 | -3.67% |
| 2026-09-09 | 3.99 | 3.99 | 3.86 | 3.9 | 10,231,440 | -2.26% |
| 2026-09-08 | 4 | 4.01 | 3.945 | 3.99 | 10,380,742 | -0.50% |
| 2026-09-04 | 4.04 | 4.08 | 3.96 | 4.01 | 7,246,913 | -0.74% |
| 2026-09-03 | 4.1 | 4.1 | 3.99 | 4.04 | 8,872,072 | -0.49% |
| 2026-09-02 | 4.08 | 4.14 | 4.02 | 4.06 | 5,947,691 | +0.74% |
| 2026-09-01 | 3.93 | 4.085 | 3.89 | 4.03 | 10,752,104 | +1.51% |
| 2026-08-31 | 4.085 | 4.095 | 3.935 | 3.97 | 12,209,825 | -2.93% |
| 2026-08-28 | 4.05 | 4.13 | 4.04 | 4.09 | 5,453,367 | +1.49% |
| 2026-08-27 | 4.08 | 4.09 | 4.02 | 4.03 | 6,471,716 | -1.23% |
| 2026-08-26 | 4.08 | 4.145 | 4.08 | 4.08 | 3,831,377 | -0.73% |
| 2026-08-25 | 4.13 | 4.165 | 4.06 | 4.11 | 8,849,340 | -0.24% |
| 2026-08-24 | 4.1 | 4.16 | 4.06 | 4.12 | 6,720,400 | +0.00% |
| 2026-08-21 | 4.08 | 4.17 | 4.05 | 4.12 | 6,233,616 | +0.98% |
| 2026-08-20 | 4.15 | 4.18 | 4.07 | 4.08 | 6,128,440 | -1.92% |
| 2026-08-19 | 4.03 | 4.195 | 4.03 | 4.16 | 8,168,291 | +3.48% |
| 2026-08-18 | 4.04 | 4.065 | 3.96 | 4.02 | 8,272,688 | -0.74% |
| 2026-08-17 | 4.14 | 4.165 | 4.04 | 4.05 | 6,671,504 | -3.11% |
| 2026-08-14 | 4.2 | 4.24 | 4.13 | 4.18 | 7,049,765 | -0.48% |
| 2026-08-13 | 4.03 | 4.23 | 4.03 | 4.2 | 10,050,603 | +3.70% |
| 2026-08-12 | 4.04 | 4.08 | 3.99 | 4.05 | 8,793,925 | +0.75% |
| 2026-08-11 | 4.16 | 4.2 | 4.01 | 4.02 | 16,092,742 | -3.13% |
| 2026-08-10 | 4.5 | 4.53 | 4.01 | 4.15 | 28,154,896 | -11.70% |
| 2026-08-07 | 4.61 | 4.725 | 4.58 | 4.7 | 5,178,171 | +2.17% |
| 2026-08-06 | 4.69 | 4.705 | 4.59 | 4.6 | 3,842,450 | -1.29% |
| 2026-08-05 | 4.65 | 4.67 | 4.59 | 4.66 | 2,818,005 | +0.22% |
| 2026-08-04 | 4.57 | 4.67 | 4.54 | 4.65 | 5,468,262 | +1.31% |
| 2026-08-03 | 4.63 | 4.64 | 4.555 | 4.59 | 5,471,953 | -0.86% |
| 2026-07-31 | 4.67 | 4.695 | 4.57 | 4.63 | 5,348,397 | -1.28% |
| 2026-07-30 | 4.75 | 4.78 | 4.67 | 4.69 | 6,294,608 | -1.26% |
| 2026-07-29 | 4.82 | 4.84 | 4.715 | 4.75 | 3,971,082 | -1.66% |
| 2026-07-28 | 4.83 | 4.855 | 4.765 | 4.83 | 3,951,198 | +0.84% |
| 2026-07-27 | 4.81 | 4.925 | 4.79 | 4.79 | 5,553,819 | -1.03% |
| 2026-07-24 | 4.81 | 4.88 | 4.805 | 4.84 | 4,405,843 | +0.83% |
| 2026-07-23 | 4.81 | 4.88 | 4.766 | 4.8 | 3,477,840 | -0.21% |
| 2026-07-22 | 4.88 | 4.925 | 4.795 | 4.81 | 4,208,408 | -1.23% |
| 2026-07-21 | 4.76 | 4.88 | 4.76 | 4.87 | 5,459,444 | +2.53% |
| 2026-07-20 | 4.75 | 4.8 | 4.71 | 4.75 | 4,016,282 | +0.00% |
| 2026-07-17 | 4.79 | 4.85 | 4.71 | 4.75 | 3,908,022 | -1.45% |
| 2026-07-16 | 4.75 | 4.91 | 4.73 | 4.82 | 5,573,093 | +2.77% |
| 2026-07-15 | 4.62 | 4.78 | 4.62 | 4.69 | 7,107,268 | +1.74% |
| 2026-07-14 | 4.48 | 4.62 | 4.43 | 4.61 | 8,304,335 | +2.67% |
| 2026-07-13 | 4.545 | 4.56 | 4.44 | 4.49 | 7,556,318 | -0.44% |
| 2026-07-10 | 4.6 | 4.63 | 4.45 | 4.51 | 5,017,429 | -1.96% |
| 2026-07-09 | 4.5 | 4.65 | 4.49 | 4.6 | 5,807,931 | +2.68% |
| 2026-07-08 | 4.56 | 4.579 | 4.45 | 4.48 | 6,340,817 | -1.75% |
| 2026-07-07 | 4.625 | 4.665 | 4.55 | 4.56 | 5,117,896 | -1.08% |
| 2026-07-06 | 4.59 | 4.65 | 4.57 | 4.61 | 4,450,721 | +0.44% |
| 2026-07-02 | 4.66 | 4.685 | 4.58 | 4.59 | 4,063,993 | +0.00% |
| 2026-07-01 | 4.66 | 4.675 | 4.55 | 4.59 | 6,619,630 | -0.65% |
| 2026-06-30 | 4.58 | 4.685 | 4.52 | 4.62 | 6,168,945 | +0.00% |
| 2026-06-29 | 4.53 | 4.625 | 4.43 | 4.62 | 8,229,338 | +1.99% |
| 2026-06-26 | 4.37 | 4.54 | 4.29 | 4.53 | 8,971,334 | +4.14% |
| 2026-06-25 | 4.45 | 4.48 | 4.33 | 4.35 | 8,993,005 | -2.25% |
| 2026-06-24 | 4.53 | 4.57 | 4.405 | 4.45 | 5,828,308 | -1.33% |
| 2026-06-23 | 4.47 | 4.59 | 4.445 | 4.51 | 7,495,837 | +0.67% |
| 2026-06-22 | 4.52 | 4.538 | 4.46 | 4.48 | 8,762,201 | -1.10% |
| 2026-06-18 | 4.65 | 4.715 | 4.515 | 4.53 | 11,076,642 | -2.58% |
| 2026-06-17 | 4.85 | 4.91 | 4.72 | 4.74 | 9,402,184 | -2.27% |
| 2026-06-16 | 4.86 | 4.91 | 4.825 | 4.85 | 6,642,781 | -0.61% |
| 2026-06-15 | 4.96 | 4.99 | 4.85 | 4.88 | 7,827,466 | -1.61% |
| 2026-06-12 | 4.99 | 5.01 | 4.92 | 4.96 | 4,777,868 | -0.20% |
| 2026-06-11 | 5 | 5.027 | 4.94 | 4.97 | 3,919,185 | -0.20% |
| 2026-06-10 | 5.04 | 5.085 | 4.965 | 4.98 | 5,793,446 | -1.19% |
| 2026-06-09 | 4.92 | 5.05 | 4.91 | 5.04 | 6,598,784 | +2.44% |
| 2026-06-08 | 4.94 | 4.96 | 4.86 | 4.92 | 5,733,414 | -1.20% |
| 2026-06-05 | 4.94 | 5.02 | 4.94 | 4.98 | 4,985,034 | -0.60% |
| 2026-06-04 | 5 | 5.06 | 4.93 | 5.01 | 4,573,777 | +1.21% |
| 2026-06-03 | 4.98 | 5.01 | 4.95 | 4.95 | 4,589,482 | -0.40% |
| 2026-06-02 | 5 | 5.05 | 4.97 | 4.97 | 3,919,737 | -0.40% |
| 2026-06-01 | 5.08 | 5.105 | 4.99 | 4.99 | 7,151,231 | -2.35% |
| 2026-05-29 | 5.14 | 5.14 | 5.04 | 5.11 | 7,463,973 | -0.39% |
| 2026-05-28 | 5.1 | 5.206 | 5.09 | 5.13 | 3,237,726 | -0.39% |
| 2026-05-27 | 5.05 | 5.28 | 5.035 | 5.15 | 6,073,790 | +1.98% |
| 2026-05-26 | 5.1 | 5.11 | 5.04 | 5.05 | 4,403,748 | -0.59% |
| 2026-05-22 | 5.18 | 5.18 | 5.06 | 5.08 | 3,584,539 | -1.55% |
| 2026-05-21 | 5.11 | 5.195 | 5.05 | 5.16 | 3,447,180 | +0.98% |
| 2026-05-20 | 5.04 | 5.11 | 4.98 | 5.11 | 6,398,961 | +2.20% |
| 2026-05-19 | 5.1 | 5.1 | 4.98 | 5 | 3,904,433 | -1.57% |
| 2026-05-18 | 5.01 | 5.12 | 5.01 | 5.08 | 3,706,691 | +0.59% |
| 2026-05-15 | 5.18 | 5.2 | 4.97 | 5.05 | 6,078,437 | -2.51% |
| 2026-05-14 | 5.17 | 5.26 | 5.14 | 5.18 | 4,322,011 | +1.77% |
| 2026-05-13 | 5.09 | 5.17 | 5.06 | 5.09 | 3,974,222 | -0.39% |