-
5 DAY PERFORMANCE
-2.13% -
1 MONTH PERFORMANCE
+34.76% -
3 MONTH PERFORMANCE
+38.52% -
6 MONTH PERFORMANCE
+27.02% -
YEAR-TO-DATE PERFORMANCE
+21.59% -
1 YEAR PERFORMANCE
+9.54%
Medical Properties Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.95 | $5.95 (0%) | $6.02 | $5.88 | 6.18 M | $3.57 B |
| 09/26/2024 | $6.00 | $5.90 (-1.67%) | $6.01 | $5.88 | 6.98 M | $3.54 B |
| 09/25/2024 | $6.06 | $5.93 (-2.15%) | $6.11 | $5.93 | 9.00 M | $3.56 B |
| 09/24/2024 | $5.91 | $6.10 (3.21%) | $6.18 | $5.90 | 11.52 M | $3.66 B |
| 09/23/2024 | $5.75 | $5.88 (2.26%) | $5.89 | $5.68 | 9.01 M | $3.53 B |
| 09/20/2024 | $5.80 | $5.76 (-0.69%) | $6.01 | $5.73 | 20.22 M | $3.46 B |
| 09/19/2024 | $5.99 | $5.77 (-3.67%) | $6.02 | $5.75 | 12.73 M | $3.46 B |
| 09/18/2024 | $5.93 | $5.94 (0.17%) | $6.13 | $5.77 | 17.50 M | $3.56 B |
| 09/17/2024 | $6.35 | $6.24 (-1.73%) | $6.55 | $6.20 | 14.17 M | $3.74 B |
| 09/16/2024 | $6.40 | $6.35 (-0.78%) | $6.47 | $6.13 | 23.39 M | $3.81 B |
| 09/13/2024 | $5.83 | $6.37 (9.26%) | $6.43 | $5.77 | 36.87 M | $3.82 B |
| 09/12/2024 | $5.50 | $5.60 (1.82%) | $5.75 | $5.07 | 44.65 M | $3.36 B |
| 09/11/2024 | $4.75 | $4.82 (1.47%) | $4.86 | $4.70 | 9.53 M | $2.89 B |
| 09/10/2024 | $4.95 | $4.80 (-3.03%) | $4.96 | $4.67 | 11.02 M | $2.88 B |
| 09/09/2024 | $4.90 | $4.99 (1.84%) | $5.09 | $4.69 | 11.89 M | $2.99 B |
| 09/06/2024 | $4.92 | $4.93 (0.2%) | $5.03 | $4.82 | 10.63 M | $2.96 B |
| 09/05/2024 | $4.85 | $4.89 (0.82%) | $5.06 | $4.83 | 12.41 M | $2.93 B |
| 09/04/2024 | $4.56 | $4.80 (5.26%) | $4.81 | $4.56 | 10.21 M | $2.88 B |
| 09/03/2024 | $4.45 | $4.56 (2.47%) | $4.63 | $4.43 | 13.42 M | $2.74 B |
| 08/30/2024 | $4.45 | $4.50 (1.12%) | $4.54 | $4.43 | 11.59 M | $2.70 B |
| 08/29/2024 | $4.41 | $4.43 (0.45%) | $4.45 | $4.35 | 7.09 M | $2.66 B |
| 08/28/2024 | $4.40 | $4.41 (0.23%) | $4.42 | $4.36 | 7.12 M | $2.65 B |
| 08/27/2024 | $4.36 | $4.43 (1.61%) | $4.51 | $4.35 | 7.11 M | $2.66 B |
| 08/26/2024 | $4.51 | $4.38 (-2.88%) | $4.53 | $4.33 | 11.85 M | $2.63 B |
| 08/23/2024 | $4.50 | $4.51 (0.22%) | $4.64 | $4.50 | 8.37 M | $2.71 B |
| 08/22/2024 | $4.68 | $4.54 (-2.99%) | $4.70 | $4.50 | 7.68 M | $2.72 B |
| 08/21/2024 | $4.77 | $4.67 (-2.1%) | $4.81 | $4.66 | 7.69 M | $2.80 B |
| 08/20/2024 | $4.59 | $4.74 (3.27%) | $4.78 | $4.56 | 9.64 M | $2.84 B |
| 08/19/2024 | $4.88 | $4.64 (-4.92%) | $4.90 | $4.61 | 18.16 M | $2.78 B |
| 08/16/2024 | $4.91 | $4.92 (0.2%) | $4.99 | $4.86 | 8.86 M | $2.95 B |
| 08/15/2024 | $4.73 | $4.93 (4.23%) | $5.01 | $4.69 | 13.12 M | $2.96 B |
| 08/14/2024 | $4.73 | $4.68 (-1.06%) | $4.78 | $4.65 | 7.39 M | $2.81 B |
| 08/13/2024 | $4.56 | $4.70 (3.07%) | $4.72 | $4.53 | 10.64 M | $2.82 B |
| 08/12/2024 | $4.60 | $4.49 (-2.39%) | $4.61 | $4.34 | 16.19 M | $2.69 B |
| 08/09/2024 | $4.66 | $4.66 (0%) | $4.81 | $4.53 | 10.73 M | $2.80 B |
| 08/08/2024 | $4.28 | $4.79 (11.92%) | $4.82 | $4.11 | 27.85 M | $2.87 B |
| 08/07/2024 | $4.88 | $4.59 (-5.94%) | $4.89 | $4.57 | 18.70 M | $2.75 B |
| 08/06/2024 | $4.58 | $4.79 (4.59%) | $4.86 | $4.54 | 15.57 M | $2.87 B |
| 08/05/2024 | $4.40 | $4.57 (3.86%) | $4.69 | $4.40 | 12.91 M | $2.74 B |
| 08/02/2024 | $4.51 | $4.71 (4.43%) | $4.72 | $4.48 | 12.62 M | $2.83 B |
| 08/01/2024 | $4.84 | $4.63 (-4.34%) | $4.84 | $4.58 | 15.29 M | $2.78 B |
| 07/31/2024 | $5.01 | $4.81 (-3.99%) | $5.01 | $4.78 | 18.66 M | $2.89 B |
| 07/30/2024 | $5.03 | $5.00 (-0.6%) | $5.10 | $4.85 | 11.27 M | $3.00 B |
| 07/29/2024 | $5.17 | $5.02 (-2.9%) | $5.21 | $4.95 | 15.39 M | $3.01 B |
| 07/26/2024 | $5.27 | $5.31 (0.76%) | $5.36 | $5.20 | 10.20 M | $3.19 B |
| 07/25/2024 | $5.07 | $5.20 (2.56%) | $5.38 | $5.05 | 14.02 M | $3.12 B |
| 07/24/2024 | $4.91 | $5.12 (4.28%) | $5.35 | $4.89 | 21.99 M | $3.07 B |
| 07/23/2024 | $4.86 | $4.97 (2.26%) | $4.97 | $4.83 | 5.97 M | $2.98 B |
| 07/22/2024 | $4.78 | $4.89 (2.3%) | $4.90 | $4.67 | 11.73 M | $2.94 B |
| 07/19/2024 | $4.67 | $4.80 (2.78%) | $4.86 | $4.64 | 8.75 M | $2.88 B |
| 07/18/2024 | $4.80 | $4.71 (-1.87%) | $4.91 | $4.69 | 11.62 M | $2.83 B |
| 07/17/2024 | $4.75 | $4.83 (1.68%) | $4.95 | $4.75 | 10.63 M | $2.90 B |
| 07/16/2024 | $4.74 | $4.80 (1.27%) | $4.84 | $4.68 | 10.29 M | $2.88 B |
| 07/15/2024 | $4.50 | $4.75 (5.56%) | $4.76 | $4.42 | 10.13 M | $2.85 B |
| 07/12/2024 | $4.56 | $4.52 (-0.88%) | $4.61 | $4.47 | 9.77 M | $2.71 B |
| 07/11/2024 | $4.56 | $4.52 (-0.88%) | $4.62 | $4.21 | 23.49 M | $2.71 B |
| 07/10/2024 | $4.28 | $4.39 (2.57%) | $4.43 | $4.27 | 7.48 M | $2.64 B |
| 07/09/2024 | $4.24 | $4.26 (0.47%) | $4.29 | $4.09 | 12.68 M | $2.56 B |
| 07/08/2024 | $4.25 | $4.13 (-2.82%) | $4.35 | $4.11 | 11.04 M | $2.48 B |
| 07/05/2024 | $4.08 | $4.19 (2.7%) | $4.19 | $4.02 | 8.47 M | $2.52 B |
| 07/03/2024 | $4.04 | $4.06 (0.5%) | $4.09 | $3.99 | 6.06 M | $2.44 B |
| 07/02/2024 | $4.04 | $4.03 (-0.25%) | $4.07 | $3.92 | 20.98 M | $2.42 B |
| 07/01/2024 | $4.29 | $4.09 (-4.66%) | $4.33 | $4.05 | 17.19 M | $2.46 B |