Medical Properties Trust, Inc. MPT
NYSE · United States · Finance
$3.36-0.10 (-3.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.38 | -2.31% | $3.46 | $3.45 | $3.35 | 1.56M |
| 2026-09-30 | $3.46 | -1.42% | $3.55 | $3.56 | $3.45 | 10.30M |
| 2026-09-29 | $3.51 | +0.29% | $3.50 | $3.60 | $3.49 | 11.59M |
| 2026-09-28 | $3.50 | -1.96% | $3.55 | $3.59 | $3.49 | 8.76M |
| 2026-09-25 | $3.57 | -0.83% | $3.57 | $3.62 | $3.54 | 6.80M |
| 2026-09-24 | $3.60 | +0.28% | $3.60 | $3.64 | $3.56 | 8.96M |
| 2026-09-23 | $3.59 | -1.37% | $3.62 | $3.63 | $3.54 | 8.68M |
| 2026-09-22 | $3.64 | -0.27% | $3.66 | $3.67 | $3.56 | 9.31M |
| 2026-09-21 | $3.65 | +7.35% | $3.45 | $3.68 | $3.44 | 14.17M |
| 2026-09-18 | $3.40 | -5.56% | $3.62 | $3.62 | $3.36 | 20.80M |
| 2026-09-17 | $3.60 | +6.19% | $3.58 | $3.70 | $3.55 | 21.76M |
| 2026-09-16 | $3.39 | -4.24% | $3.55 | $3.58 | $3.39 | 15.06M |
| 2026-09-15 | $3.54 | -1.12% | $3.60 | $3.61 | $3.51 | 8.36M |
| 2026-09-14 | $3.58 | -1.65% | $3.59 | $3.64 | $3.56 | 11.41M |
| 2026-09-11 | $3.64 | -0.82% | $3.69 | $3.75 | $3.64 | 12.02M |
| 2026-09-10 | $3.67 | -5.90% | $3.78 | $3.81 | $3.66 | 10.70M |
| 2026-09-09 | $3.90 | -2.26% | $3.99 | $3.99 | $3.86 | 10.32M |
| 2026-09-08 | $3.99 | -0.50% | $4.00 | $4.01 | $3.95 | 10.38M |
| 2026-09-04 | $4.01 | -0.74% | $4.04 | $4.08 | $3.96 | 7.24M |
| 2026-09-03 | $4.04 | -0.49% | $4.10 | $4.10 | $3.99 | 8.87M |
| 2026-09-02 | $4.06 | +0.74% | $4.08 | $4.14 | $4.02 | 5.95M |
| 2026-09-01 | $4.03 | +1.51% | $3.93 | $4.09 | $3.89 | 10.75M |
| 2026-08-31 | $3.97 | -2.93% | $4.09 | $4.10 | $3.94 | 12.21M |
| 2026-08-28 | $4.09 | +1.49% | $4.05 | $4.13 | $4.04 | 5.45M |
| 2026-08-27 | $4.03 | -1.23% | $4.08 | $4.09 | $4.02 | 6.47M |
| 2026-08-26 | $4.08 | -0.73% | $4.08 | $4.15 | $4.08 | 3.83M |
| 2026-08-25 | $4.11 | -0.24% | $4.13 | $4.17 | $4.06 | 8.85M |
| 2026-08-24 | $4.12 | 0.00% | $4.10 | $4.16 | $4.06 | 6.72M |
| 2026-08-21 | $4.12 | +0.98% | $4.08 | $4.17 | $4.05 | 6.23M |
| 2026-08-20 | $4.08 | -1.92% | $4.15 | $4.18 | $4.07 | 6.13M |
| 2026-08-19 | $4.16 | +3.48% | $4.03 | $4.20 | $4.03 | 8.17M |
| 2026-08-18 | $4.02 | -0.74% | $4.04 | $4.07 | $3.96 | 8.27M |
| 2026-08-17 | $4.05 | -3.11% | $4.14 | $4.17 | $4.04 | 6.67M |
| 2026-08-14 | $4.18 | -0.48% | $4.20 | $4.24 | $4.13 | 7.05M |
| 2026-08-13 | $4.20 | +3.70% | $4.03 | $4.23 | $4.03 | 10.05M |
| 2026-08-12 | $4.05 | +0.75% | $4.04 | $4.08 | $3.99 | 8.79M |
| 2026-08-11 | $4.02 | -3.13% | $4.16 | $4.20 | $4.01 | 16.09M |
| 2026-08-10 | $4.15 | -11.70% | $4.50 | $4.53 | $4.01 | 28.15M |
| 2026-08-07 | $4.70 | +2.17% | $4.61 | $4.73 | $4.58 | 5.18M |
| 2026-08-06 | $4.60 | -1.29% | $4.69 | $4.71 | $4.59 | 3.84M |
| 2026-08-05 | $4.66 | +0.22% | $4.65 | $4.67 | $4.59 | 2.82M |
| 2026-08-04 | $4.65 | +1.31% | $4.57 | $4.67 | $4.54 | 5.47M |
| 2026-08-03 | $4.59 | -0.86% | $4.63 | $4.64 | $4.56 | 5.47M |
| 2026-07-31 | $4.63 | -1.28% | $4.67 | $4.70 | $4.57 | 5.35M |
| 2026-07-30 | $4.69 | -1.26% | $4.75 | $4.78 | $4.67 | 6.29M |
| 2026-07-29 | $4.75 | -1.66% | $4.82 | $4.84 | $4.72 | 3.97M |
| 2026-07-28 | $4.83 | +0.84% | $4.83 | $4.86 | $4.77 | 3.94M |
| 2026-07-27 | $4.79 | -1.03% | $4.81 | $4.93 | $4.79 | 5.55M |
| 2026-07-24 | $4.84 | +0.83% | $4.81 | $4.88 | $4.81 | 4.41M |
| 2026-07-23 | $4.80 | -0.21% | $4.81 | $4.88 | $4.77 | 3.48M |
| 2026-07-22 | $4.81 | -1.23% | $4.88 | $4.93 | $4.80 | 4.21M |
| 2026-07-21 | $4.87 | +2.53% | $4.76 | $4.88 | $4.76 | 5.46M |
| 2026-07-20 | $4.75 | 0.00% | $4.75 | $4.80 | $4.71 | 4.02M |
| 2026-07-17 | $4.75 | -1.45% | $4.79 | $4.85 | $4.71 | 3.91M |
| 2026-07-16 | $4.82 | +2.77% | $4.75 | $4.91 | $4.73 | 5.57M |
| 2026-07-15 | $4.69 | +1.74% | $4.62 | $4.78 | $4.62 | 7.11M |
| 2026-07-14 | $4.61 | +2.67% | $4.48 | $4.62 | $4.43 | 8.30M |
| 2026-07-13 | $4.49 | -0.44% | $4.55 | $4.56 | $4.44 | 7.56M |
| 2026-07-10 | $4.51 | -1.96% | $4.60 | $4.63 | $4.45 | 5.02M |
| 2026-07-09 | $4.60 | +2.68% | $4.50 | $4.65 | $4.49 | 5.81M |
| 2026-07-08 | $4.48 | -1.75% | $4.56 | $4.58 | $4.45 | 6.34M |
| 2026-07-07 | $4.56 | -1.08% | $4.63 | $4.67 | $4.55 | 5.12M |
| 2026-07-06 | $4.61 | +0.44% | $4.59 | $4.65 | $4.57 | 4.45M |
| 2026-07-02 | $4.59 | 0.00% | $4.66 | $4.69 | $4.58 | 4.06M |
| 2026-07-01 | $4.59 | -0.65% | $4.66 | $4.68 | $4.55 | 6.62M |
| 2026-06-30 | $4.62 | 0.00% | $4.58 | $4.69 | $4.52 | 6.17M |
| 2026-06-29 | $4.62 | +1.99% | $4.53 | $4.63 | $4.43 | 8.23M |
| 2026-06-26 | $4.53 | +4.14% | $4.37 | $4.54 | $4.29 | 8.97M |
| 2026-06-25 | $4.35 | -2.25% | $4.45 | $4.48 | $4.33 | 8.99M |
| 2026-06-24 | $4.45 | -1.33% | $4.53 | $4.57 | $4.41 | 5.83M |
| 2026-06-23 | $4.51 | +0.67% | $4.47 | $4.59 | $4.45 | 7.50M |
| 2026-06-22 | $4.48 | -1.10% | $4.52 | $4.54 | $4.46 | 8.76M |
| 2026-06-18 | $4.53 | -4.43% | $4.65 | $4.72 | $4.52 | 11.08M |
| 2026-06-17 | $4.74 | -2.27% | $4.85 | $4.91 | $4.72 | 9.40M |
| 2026-06-16 | $4.85 | -0.61% | $4.86 | $4.91 | $4.83 | 6.64M |
| 2026-06-15 | $4.88 | -1.61% | $4.96 | $4.99 | $4.85 | 7.83M |
| 2026-06-12 | $4.96 | -0.20% | $4.99 | $5.01 | $4.92 | 4.78M |
| 2026-06-11 | $4.97 | -0.20% | $5.00 | $5.03 | $4.94 | 3.92M |
| 2026-06-10 | $4.98 | -1.19% | $5.04 | $5.09 | $4.97 | 5.79M |
| 2026-06-09 | $5.04 | +2.44% | $4.92 | $5.05 | $4.91 | 6.60M |
| 2026-06-08 | $4.92 | -1.20% | $4.94 | $4.96 | $4.86 | 5.73M |
| 2026-06-05 | $4.98 | -0.60% | $4.94 | $5.02 | $4.94 | 4.99M |
| 2026-06-04 | $5.01 | +1.21% | $5.00 | $5.06 | $4.93 | 4.57M |
| 2026-06-03 | $4.95 | -0.40% | $4.98 | $5.01 | $4.95 | 4.59M |
| 2026-06-02 | $4.97 | -0.40% | $5.00 | $5.05 | $4.97 | 3.92M |
| 2026-06-01 | $4.99 | -2.35% | $5.08 | $5.11 | $4.99 | 7.15M |
| 2026-05-29 | $5.11 | -0.39% | $5.14 | $5.14 | $5.04 | 7.46M |
| 2026-05-28 | $5.13 | -0.39% | $5.10 | $5.21 | $5.09 | 3.24M |
| 2026-05-27 | $5.15 | +1.98% | $5.05 | $5.28 | $5.04 | 6.07M |
| 2026-05-26 | $5.05 | -0.59% | $5.10 | $5.11 | $5.04 | 4.40M |