5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
+13.11%
3 MONTH PERFORMANCE
+8.65%
6 MONTH PERFORMANCE
+34.11%
YEAR-TO-DATE PERFORMANCE
+15.60%
1 YEAR PERFORMANCE
+19.18%
Medical Properties Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $5.61 | $5.78 (3.03%) | $5.79 | $5.60 | 6.53 M | $3.47 B |
| 02/20/2026 | $6.00 | $5.66 (-5.67%) | $6.04 | $5.62 | 9.28 M | $3.40 B |
| 02/19/2026 | $5.80 | $6.02 (3.79%) | $6.47 | $5.70 | 24.04 M | $3.62 B |
| 02/18/2026 | $5.43 | $5.37 (-1.1%) | $5.46 | $5.34 | 5.93 M | $3.23 B |
| 02/17/2026 | $5.48 | $5.43 (-0.91%) | $5.49 | $5.37 | 4.53 M | $3.26 B |
| 02/13/2026 | $5.57 | $5.44 (-2.33%) | $5.64 | $5.42 | 4.67 M | $3.27 B |
| 02/12/2026 | $5.70 | $5.56 (-2.46%) | $5.78 | $5.55 | 4.97 M | $3.34 B |
| 02/11/2026 | $5.61 | $5.70 (1.6%) | $5.74 | $5.58 | 8.11 M | $3.42 B |
| 02/10/2026 | $5.46 | $5.62 (2.93%) | $5.63 | $5.44 | 6.47 M | $3.38 B |
| 02/09/2026 | $5.36 | $5.46 (1.87%) | $5.46 | $5.30 | 4.11 M | $3.28 B |
| 02/06/2026 | $5.30 | $5.36 (1.13%) | $5.39 | $5.26 | 4.74 M | $3.22 B |
| 02/05/2026 | $5.30 | $5.28 (-0.38%) | $5.33 | $5.17 | 5.60 M | $3.17 B |
| 02/04/2026 | $5.20 | $5.24 (0.77%) | $5.35 | $5.16 | 6.72 M | $3.15 B |
| 02/03/2026 | $5.21 | $5.20 (-0.19%) | $5.24 | $5.04 | 6.74 M | $3.02 B |
| 02/02/2026 | $4.99 | $5.14 (3.01%) | $5.16 | $4.91 | 6.51 M | $3.02 B |
| 01/30/2026 | $5.00 | $5.02 (0.4%) | $5.08 | $4.95 | 8.03 M | $3.02 B |
| 01/29/2026 | $5.07 | $5.05 (-0.39%) | $5.08 | $4.93 | 7.07 M | $3.03 B |
| 01/28/2026 | $5.09 | $5.00 (-1.77%) | $5.15 | $5.00 | 6.54 M | $3.00 B |
| 01/27/2026 | $5.05 | $5.11 (1.19%) | $5.16 | $5.01 | 4.38 M | $3.07 B |
| 01/26/2026 | $5.12 | $5.06 (-1.17%) | $5.13 | $5.06 | 6.47 M | $3.04 B |
| 01/23/2026 | $5.11 | $5.11 (0%) | $5.14 | $5.08 | 5.47 M | $3.07 B |
| 01/22/2026 | $5.21 | $5.09 (-2.3%) | $5.24 | $5.09 | 5.37 M | $3.06 B |
| 01/21/2026 | $5.15 | $5.20 (0.97%) | $5.28 | $5.12 | 5.39 M | $3.12 B |
| 01/20/2026 | $5.10 | $5.14 (0.78%) | $5.21 | $5.02 | 8.41 M | $3.09 B |
| 01/16/2026 | $5.09 | $5.20 (2.16%) | $5.24 | $5.05 | 5.45 M | $3.12 B |
| 01/15/2026 | $5.19 | $5.16 (-0.58%) | $5.28 | $5.15 | 6.47 M | $3.10 B |
| 01/14/2026 | $5.30 | $5.14 (-3.02%) | $5.31 | $5.05 | 10.53 M | $3.09 B |
| 01/13/2026 | $5.37 | $5.33 (-0.74%) | $5.49 | $5.30 | 12.48 M | $3.20 B |
| 01/12/2026 | $5.41 | $5.36 (-0.92%) | $5.50 | $5.35 | 5.29 M | $3.22 B |
| 01/09/2026 | $5.45 | $5.42 (-0.55%) | $5.49 | $5.40 | 4.02 M | $3.26 B |
| 01/08/2026 | $5.37 | $5.44 (1.3%) | $5.45 | $5.32 | 6.22 M | $3.27 B |
| 01/07/2026 | $5.36 | $5.38 (0.37%) | $5.58 | $5.34 | 7.41 M | $3.23 B |
| 01/06/2026 | $5.05 | $5.30 (4.95%) | $5.32 | $5.05 | 7.10 M | $3.18 B |
| 01/05/2026 | $5.08 | $5.09 (0.2%) | $5.11 | $5.02 | 5.85 M | $3.06 B |
| 01/02/2026 | $5.03 | $5.08 (0.99%) | $5.12 | $4.98 | 6.19 M | $3.05 B |
| 12/31/2025 | $5.05 | $5.00 (-0.99%) | $5.08 | $4.99 | 5.33 M | $3.00 B |
| 12/30/2025 | $5.09 | $5.06 (-0.59%) | $5.16 | $5.04 | 4.65 M | $3.04 B |
| 12/29/2025 | $5.09 | $5.09 (0%) | $5.10 | $5.04 | 5.79 M | $3.06 B |
| 12/26/2025 | $5.06 | $5.08 (0.4%) | $5.10 | $5.02 | 3.34 M | $3.05 B |
| 12/24/2025 | $5.01 | $5.05 (0.8%) | $5.05 | $5.01 | 1.71 M | $3.03 B |
| 12/23/2025 | $5.03 | $5.02 (-0.2%) | $5.05 | $4.97 | 4.76 M | $3.02 B |
| 12/22/2025 | $5.10 | $5.07 (-0.59%) | $5.17 | $5.05 | 6.49 M | $3.05 B |
| 12/19/2025 | $5.07 | $5.14 (1.38%) | $5.19 | $5.02 | 10.40 M | $3.09 B |
| 12/18/2025 | $5.05 | $5.08 (0.59%) | $5.13 | $5.00 | 7.39 M | $3.05 B |
| 12/17/2025 | $4.89 | $5.00 (2.25%) | $5.05 | $4.89 | 6.93 M | $3.00 B |
| 12/16/2025 | $5.04 | $4.90 (-2.78%) | $5.07 | $4.88 | 6.72 M | $2.94 B |
| 12/15/2025 | $5.10 | $5.04 (-1.18%) | $5.13 | $4.99 | 7.49 M | $3.03 B |
| 12/12/2025 | $5.15 | $5.10 (-0.97%) | $5.21 | $5.07 | 8.21 M | $3.06 B |
| 12/11/2025 | $5.43 | $5.13 (-5.52%) | $5.43 | $5.03 | 10.89 M | $3.08 B |
| 12/10/2025 | $5.46 | $5.51 (0.92%) | $5.58 | $5.45 | 9.55 M | $3.31 B |
| 12/09/2025 | $5.48 | $5.45 (-0.55%) | $5.54 | $5.45 | 3.94 M | $3.27 B |
| 12/08/2025 | $5.47 | $5.48 (0.18%) | $5.55 | $5.47 | 5.01 M | $3.29 B |
| 12/05/2025 | $5.61 | $5.48 (-2.32%) | $5.64 | $5.47 | 5.00 M | $3.29 B |
| 12/04/2025 | $5.62 | $5.61 (-0.18%) | $5.69 | $5.60 | 4.38 M | $3.37 B |
| 12/03/2025 | $5.61 | $5.62 (0.18%) | $5.65 | $5.58 | 5.93 M | $3.38 B |
| 12/02/2025 | $5.59 | $5.61 (0.36%) | $5.62 | $5.52 | 4.97 M | $3.37 B |
| 12/01/2025 | $5.68 | $5.62 (-1.06%) | $5.73 | $5.60 | 6.59 M | $3.38 B |
| 11/28/2025 | $5.79 | $5.76 (-0.52%) | $5.80 | $5.74 | 3.67 M | $3.46 B |
| 11/26/2025 | $5.64 | $5.77 (2.3%) | $5.82 | $5.63 | 9.44 M | $3.47 B |
| 11/25/2025 | $5.34 | $5.65 (5.81%) | $5.69 | $5.34 | 10.36 M | $3.39 B |
| 11/24/2025 | $5.31 | $5.32 (0.19%) | $5.36 | $5.26 | 8.67 M | $3.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
