5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
-2.65%
3 MONTH PERFORMANCE
-23.70%
6 MONTH PERFORMANCE
+6.27%
YEAR-TO-DATE PERFORMANCE
+11.65%
1 YEAR PERFORMANCE
+8.62%
Medical Properties Trust, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $4.46 | $4.40 (-1.46%) | $4.49 | $4.37 | 1.79 M | |
07/02/2025 | $4.37 | $4.46 (2.06%) | $4.47 | $4.34 | 10.14 M | $2.68 B |
07/01/2025 | $4.27 | $4.36 (2.11%) | $4.38 | $4.24 | 12.64 M | $2.62 B |
06/30/2025 | $4.45 | $4.31 (-3.15%) | $4.45 | $4.25 | 13.00 M | $2.59 B |
06/27/2025 | $4.51 | $4.46 (-1.11%) | $4.54 | $4.41 | 11.73 M | $2.68 B |
06/26/2025 | $4.47 | $4.50 (0.67%) | $4.55 | $4.43 | 5.09 M | $2.70 B |
06/25/2025 | $4.47 | $4.45 (-0.45%) | $4.48 | $4.40 | 8.16 M | $2.67 B |
06/24/2025 | $4.45 | $4.50 (1.12%) | $4.52 | $4.45 | 9.19 M | $2.70 B |
06/23/2025 | $4.41 | $4.44 (0.68%) | $4.48 | $4.33 | 7.46 M | $2.67 B |
06/20/2025 | $4.44 | $4.44 (0%) | $4.50 | $4.37 | 14.32 M | $2.67 B |
06/18/2025 | $4.38 | $4.42 (0.91%) | $4.46 | $4.35 | 8.76 M | $2.65 B |
06/17/2025 | $4.42 | $4.44 (0.45%) | $4.55 | $4.37 | 7.42 M | $2.67 B |
06/16/2025 | $4.43 | $4.43 (0%) | $4.53 | $4.41 | 6.14 M | $2.66 B |
06/13/2025 | $4.43 | $4.41 (-0.45%) | $4.46 | $4.37 | 6.09 M | $2.65 B |
06/12/2025 | $4.53 | $4.49 (-0.88%) | $4.55 | $4.45 | 6.64 M | $2.70 B |
06/11/2025 | $4.66 | $4.54 (-2.58%) | $4.68 | $4.51 | 5.91 M | $2.73 B |
06/10/2025 | $4.54 | $4.60 (1.32%) | $4.62 | $4.51 | 5.42 M | $2.76 B |
06/09/2025 | $4.58 | $4.51 (-1.53%) | $4.60 | $4.46 | 6.18 M | $2.71 B |
06/06/2025 | $4.46 | $4.54 (1.79%) | $4.66 | $4.42 | 11.71 M | $2.73 B |
06/05/2025 | $4.47 | $4.42 (-1.12%) | $4.50 | $4.41 | 5.61 M | $2.65 B |
06/04/2025 | $4.55 | $4.47 (-1.76%) | $4.57 | $4.46 | 5.75 M | $2.68 B |
06/03/2025 | $4.47 | $4.53 (1.34%) | $4.58 | $4.38 | 10.72 M | $2.72 B |
06/02/2025 | $4.52 | $4.48 (-0.88%) | $4.56 | $4.44 | 10.11 M | $2.69 B |
05/30/2025 | $4.61 | $4.57 (-0.87%) | $4.67 | $4.54 | 13.27 M | $2.74 B |
05/29/2025 | $4.66 | $4.61 (-1.07%) | $4.70 | $4.54 | 6.47 M | $2.77 B |
05/28/2025 | $4.63 | $4.61 (-0.43%) | $4.67 | $4.56 | 6.37 M | $2.77 B |
05/27/2025 | $4.60 | $4.68 (1.74%) | $4.70 | $4.55 | 7.45 M | $2.81 B |
05/23/2025 | $4.51 | $4.58 (1.55%) | $4.67 | $4.50 | 8.78 M | $2.75 B |
05/22/2025 | $4.60 | $4.56 (-0.87%) | $4.61 | $4.44 | 14.84 M | $2.74 B |
05/21/2025 | $4.90 | $4.62 (-5.71%) | $4.91 | $4.61 | 11.59 M | $2.77 B |
05/20/2025 | $4.93 | $4.92 (-0.2%) | $5.00 | $4.92 | 6.89 M | $2.95 B |
05/19/2025 | $5.02 | $4.94 (-1.59%) | $5.02 | $4.93 | 10.25 M | $2.97 B |
05/16/2025 | $5.04 | $5.07 (0.6%) | $5.09 | $5.00 | 7.31 M | $3.05 B |
05/15/2025 | $4.97 | $5.01 (0.8%) | $5.03 | $4.90 | 6.73 M | $3.01 B |
05/14/2025 | $5.01 | $4.93 (-1.6%) | $5.05 | $4.88 | 8.85 M | $2.96 B |
05/13/2025 | $5.26 | $5.04 (-4.18%) | $5.26 | $5.01 | 9.81 M | $3.03 B |
05/12/2025 | $5.33 | $5.20 (-2.44%) | $5.36 | $5.14 | 7.61 M | $3.12 B |
05/09/2025 | $5.20 | $5.24 (0.77%) | $5.28 | $5.15 | 7.36 M | $3.15 B |
05/08/2025 | $5.13 | $5.19 (1.17%) | $5.27 | $5.05 | 9.29 M | $3.12 B |
05/07/2025 | $5.08 | $5.05 (-0.59%) | $5.13 | $5.00 | 10.01 M | $3.03 B |
05/06/2025 | $5.10 | $5.08 (-0.39%) | $5.20 | $5.05 | 7.36 M | $3.05 B |
05/05/2025 | $5.22 | $5.15 (-1.34%) | $5.27 | $5.14 | 7.24 M | $3.09 B |
05/02/2025 | $5.18 | $5.24 (1.16%) | $5.36 | $5.10 | 9.58 M | $3.15 B |
05/01/2025 | $5.57 | $5.14 (-7.72%) | $5.85 | $5.14 | 18.30 M | $3.09 B |
04/30/2025 | $5.41 | $5.52 (2.03%) | $5.53 | $5.33 | 14.20 M | $3.32 B |
04/29/2025 | $5.48 | $5.49 (0.18%) | $5.53 | $5.45 | 8.52 M | $3.30 B |
04/28/2025 | $5.44 | $5.50 (1.1%) | $5.55 | $5.43 | 7.09 M | $3.30 B |
04/25/2025 | $5.49 | $5.42 (-1.28%) | $5.49 | $5.40 | 5.26 M | $3.25 B |
04/24/2025 | $5.38 | $5.46 (1.49%) | $5.56 | $5.34 | 7.21 M | $3.28 B |
04/23/2025 | $5.27 | $5.33 (1.14%) | $5.45 | $5.26 | 8.00 M | $3.20 B |
04/22/2025 | $5.22 | $5.20 (-0.38%) | $5.28 | $5.17 | 8.65 M | $3.12 B |
04/21/2025 | $5.42 | $5.21 (-3.87%) | $5.44 | $5.18 | 7.48 M | $3.13 B |
04/17/2025 | $5.41 | $5.45 (0.74%) | $5.54 | $5.39 | 8.78 M | $3.27 B |
04/16/2025 | $5.43 | $5.39 (-0.74%) | $5.49 | $5.34 | 6.59 M | $3.24 B |
04/15/2025 | $5.36 | $5.44 (1.49%) | $5.51 | $5.36 | 9.34 M | $3.27 B |
04/14/2025 | $5.38 | $5.36 (-0.37%) | $5.45 | $5.32 | 9.13 M | $3.22 B |
04/11/2025 | $5.15 | $5.28 (2.52%) | $5.33 | $5.05 | 9.03 M | $3.17 B |
04/10/2025 | $5.36 | $5.17 (-3.54%) | $5.39 | $5.09 | 12.48 M | $3.10 B |
04/09/2025 | $4.86 | $5.36 (10.29%) | $5.44 | $4.71 | 22.25 M | $3.22 B |
04/08/2025 | $5.34 | $5.01 (-6.18%) | $5.42 | $4.91 | 11.25 M | $3.01 B |
04/07/2025 | $5.03 | $5.18 (2.98%) | $5.29 | $4.69 | 17.54 M | $3.11 B |
04/04/2025 | $5.55 | $5.24 (-5.59%) | $5.58 | $5.05 | 21.49 M | $3.15 B |
04/03/2025 | $5.78 | $5.78 (0%) | $5.90 | $5.72 | 13.02 M | $3.47 B |