-
5 DAY PERFORMANCE
-12.22% -
1 MONTH PERFORMANCE
-8.10% -
3 MONTH PERFORMANCE
-12.58% -
6 MONTH PERFORMANCE
-20.48% -
YEAR-TO-DATE PERFORMANCE
-12.22% -
1 YEAR PERFORMANCE
-9.26%
Medical Properties Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $4.29 | $4.31 (0.47%) | $4.38 | $4.27 | 6.81 M | $2.59 B |
| 11/14/2024 | $4.42 | $4.28 (-3.17%) | $4.42 | $4.28 | 10.57 M | $2.57 B |
| 11/13/2024 | $4.35 | $4.40 (1.15%) | $4.47 | $4.32 | 10.95 M | $2.64 B |
| 11/12/2024 | $4.50 | $4.35 (-3.33%) | $4.50 | $4.31 | 12.53 M | $2.61 B |
| 11/11/2024 | $4.95 | $4.53 (-8.48%) | $4.95 | $4.51 | 14.80 M | $2.72 B |
| 11/08/2024 | $4.65 | $4.91 (5.59%) | $4.99 | $4.61 | 20.59 M | $2.95 B |
| 11/07/2024 | $4.38 | $4.54 (3.65%) | $4.65 | $4.17 | 28.74 M | $2.72 B |
| 11/06/2024 | $4.58 | $4.59 (0.22%) | $4.68 | $4.44 | 12.20 M | $2.75 B |
| 11/05/2024 | $4.60 | $4.56 (-0.87%) | $4.62 | $4.46 | 7.83 M | $2.74 B |
| 11/04/2024 | $4.51 | $4.63 (2.66%) | $4.65 | $4.48 | 7.16 M | $2.78 B |
| 11/01/2024 | $4.66 | $4.51 (-3.22%) | $4.68 | $4.50 | 9.57 M | $2.71 B |
| 10/31/2024 | $4.71 | $4.63 (-1.7%) | $4.76 | $4.60 | 7.41 M | $2.78 B |
| 10/30/2024 | $4.62 | $4.71 (1.95%) | $4.78 | $4.60 | 6.54 M | $2.83 B |
| 10/29/2024 | $4.65 | $4.66 (0.22%) | $4.69 | $4.52 | 10.84 M | $2.80 B |
| 10/28/2024 | $4.66 | $4.66 (0%) | $4.69 | $4.57 | 7.48 M | $2.80 B |
| 10/25/2024 | $4.93 | $4.62 (-6.29%) | $5.03 | $4.60 | 9.98 M | $2.77 B |
| 10/24/2024 | $4.78 | $4.93 (3.14%) | $4.97 | $4.74 | 12.35 M | $2.96 B |
| 10/23/2024 | $4.70 | $4.72 (0.43%) | $4.74 | $4.62 | 6.26 M | $2.83 B |
| 10/22/2024 | $4.74 | $4.71 (-0.63%) | $4.77 | $4.68 | 4.65 M | $2.83 B |
| 10/21/2024 | $4.96 | $4.73 (-4.64%) | $4.97 | $4.72 | 8.28 M | $2.84 B |
| 10/18/2024 | $4.73 | $4.99 (5.5%) | $5.03 | $4.68 | 12.18 M | $2.99 B |
| 10/17/2024 | $4.68 | $4.71 (0.64%) | $4.74 | $4.64 | 7.67 M | $2.83 B |
| 10/16/2024 | $4.72 | $4.73 (0.21%) | $4.81 | $4.65 | 10.28 M | $2.84 B |
| 10/15/2024 | $4.57 | $4.69 (2.63%) | $4.76 | $4.47 | 16.45 M | $2.81 B |
| 10/14/2024 | $4.69 | $4.53 (-3.41%) | $4.72 | $4.43 | 23.98 M | $2.72 B |
| 10/11/2024 | $4.90 | $4.75 (-3.06%) | $4.97 | $4.74 | 12.66 M | $2.85 B |
| 10/10/2024 | $5.12 | $4.95 (-3.32%) | $5.16 | $4.81 | 18.39 M | $2.97 B |
| 10/09/2024 | $5.46 | $5.16 (-5.49%) | $5.50 | $5.13 | 14.19 M | $3.10 B |
| 10/08/2024 | $5.56 | $5.48 (-1.44%) | $5.60 | $5.43 | 6.75 M | $3.29 B |
| 10/07/2024 | $5.72 | $5.57 (-2.62%) | $5.75 | $5.55 | 4.72 M | $3.34 B |
| 10/04/2024 | $5.67 | $5.72 (0.88%) | $5.76 | $5.61 | 7.41 M | $3.43 B |
| 10/03/2024 | $5.54 | $5.68 (2.53%) | $5.69 | $5.46 | 7.15 M | $3.41 B |
| 10/02/2024 | $5.72 | $5.56 (-2.8%) | $5.73 | $5.55 | 8.58 M | $3.34 B |
| 10/01/2024 | $5.86 | $5.77 (-1.54%) | $5.91 | $5.72 | 6.53 M | $3.46 B |
| 09/30/2024 | $5.94 | $5.85 (-1.52%) | $6.00 | $5.80 | 7.29 M | $3.51 B |
| 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 |