5 DAY PERFORMANCE
-2.58%
1 MONTH PERFORMANCE
+8.63%
3 MONTH PERFORMANCE
+18.76%
6 MONTH PERFORMANCE
+20.59%
YEAR-TO-DATE PERFORMANCE
+38.61%
1 YEAR PERFORMANCE
+32.25%
Medical Properties Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/21/2025 | $5.05 | $5.30 (4.95%) | $5.31 | $5.03 | 9.51 M | $3.18 B |
| 11/20/2025 | $5.05 | $5.03 (-0.4%) | $5.12 | $5.01 | 6.91 M | $3.02 B |
| 11/19/2025 | $5.14 | $5.04 (-1.95%) | $5.14 | $4.98 | 6.56 M | $3.03 B |
| 11/18/2025 | $5.12 | $5.10 (-0.39%) | $5.15 | $5.05 | 7.30 M | $3.06 B |
| 11/17/2025 | $5.00 | $5.14 (2.8%) | $5.24 | $4.96 | 10.88 M | $3.09 B |
| 11/14/2025 | $4.92 | $4.95 (0.61%) | $5.02 | $4.88 | 7.14 M | $2.97 B |
| 11/13/2025 | $4.98 | $4.98 (0%) | $5.03 | $4.95 | 9.70 M | $2.99 B |
| 11/12/2025 | $5.03 | $4.98 (-0.99%) | $5.09 | $4.98 | 9.72 M | $2.99 B |
| 11/11/2025 | $4.96 | $5.08 (2.42%) | $5.10 | $4.96 | 6.53 M | $3.05 B |
| 11/10/2025 | $5.08 | $4.96 (-2.36%) | $5.15 | $4.96 | 10.96 M | $2.98 B |
| 11/07/2025 | $5.02 | $5.07 (1%) | $5.10 | $4.97 | 8.85 M | $3.05 B |
| 11/06/2025 | $4.89 | $5.04 (3.07%) | $5.08 | $4.80 | 8.60 M | $3.03 B |
| 11/05/2025 | $4.90 | $4.87 (-0.61%) | $4.98 | $4.86 | 8.25 M | $2.93 B |
| 11/04/2025 | $5.04 | $4.93 (-2.18%) | $5.04 | $4.81 | 11.19 M | $2.96 B |
| 11/03/2025 | $5.17 | $5.09 (-1.55%) | $5.25 | $5.06 | 10.93 M | $3.06 B |
| 10/31/2025 | $5.17 | $5.17 (0%) | $5.20 | $5.02 | 7.41 M | $3.11 B |
| 10/30/2025 | $5.01 | $5.17 (3.19%) | $5.18 | $4.99 | 13.39 M | $3.11 B |
| 10/29/2025 | $4.96 | $4.86 (-2.02%) | $4.99 | $4.80 | 8.92 M | $2.92 B |
| 10/28/2025 | $5.12 | $4.96 (-3.13%) | $5.12 | $4.92 | 7.89 M | $2.98 B |
| 10/27/2025 | $5.12 | $5.13 (0.2%) | $5.20 | $5.10 | 5.38 M | $3.08 B |
| 10/24/2025 | $5.10 | $5.13 (0.59%) | $5.23 | $5.10 | 5.58 M | $3.08 B |
| 10/23/2025 | $5.08 | $5.06 (-0.39%) | $5.10 | $5.04 | 5.28 M | $3.04 B |
| 10/22/2025 | $5.12 | $5.06 (-1.17%) | $5.16 | $4.98 | 6.74 M | $3.04 B |
| 10/21/2025 | $5.22 | $5.15 (-1.34%) | $5.25 | $5.14 | 3.86 M | $3.09 B |
| 10/20/2025 | $5.14 | $5.22 (1.56%) | $5.24 | $5.14 | 4.22 M | $3.14 B |
| 10/17/2025 | $5.25 | $5.14 (-2.1%) | $5.25 | $5.11 | 5.10 M | $3.09 B |
| 10/16/2025 | $5.32 | $5.26 (-1.13%) | $5.37 | $5.24 | 6.83 M | $3.16 B |
| 10/15/2025 | $5.25 | $5.26 (0.19%) | $5.36 | $5.23 | 6.52 M | $3.16 B |
| 10/14/2025 | $5.11 | $5.22 (2.15%) | $5.25 | $5.11 | 7.18 M | $3.14 B |
| 10/13/2025 | $5.17 | $5.14 (-0.58%) | $5.25 | $5.08 | 5.81 M | $3.09 B |
| 10/10/2025 | $5.29 | $5.15 (-2.65%) | $5.32 | $5.08 | 7.75 M | $3.09 B |
| 10/09/2025 | $5.37 | $5.25 (-2.23%) | $5.44 | $5.22 | 7.53 M | $3.15 B |
| 10/08/2025 | $5.41 | $5.39 (-0.37%) | $5.46 | $5.35 | 5.80 M | $3.24 B |
| 10/07/2025 | $5.41 | $5.42 (0.18%) | $5.50 | $5.34 | 6.47 M | $3.26 B |
| 10/06/2025 | $5.55 | $5.40 (-2.7%) | $5.59 | $5.39 | 8.53 M | $3.24 B |
| 10/03/2025 | $5.51 | $5.54 (0.54%) | $5.75 | $5.50 | 10.00 M | $3.33 B |
| 10/02/2025 | $5.39 | $5.51 (2.23%) | $5.52 | $5.36 | 9.18 M | $3.31 B |
| 10/01/2025 | $5.07 | $5.38 (6.11%) | $5.43 | $5.05 | 14.41 M | $3.23 B |
| 09/30/2025 | $4.97 | $5.07 (2.01%) | $5.08 | $4.94 | 6.05 M | $3.05 B |
| 09/29/2025 | $4.95 | $4.95 (0%) | $4.96 | $4.82 | 5.99 M | $2.97 B |
| 09/26/2025 | $4.91 | $4.92 (0.2%) | $4.97 | $4.88 | 4.02 M | $2.96 B |
| 09/25/2025 | $4.85 | $4.89 (0.82%) | $4.92 | $4.83 | 5.69 M | $2.94 B |
| 09/24/2025 | $4.96 | $4.87 (-1.81%) | $4.96 | $4.86 | 5.14 M | $2.93 B |
| 09/23/2025 | $5.03 | $4.96 (-1.39%) | $5.08 | $4.92 | 7.29 M | $2.98 B |
| 09/22/2025 | $5.00 | $5.01 (0.2%) | $5.06 | $4.94 | 7.07 M | $3.01 B |
| 09/19/2025 | $5.04 | $5.01 (-0.6%) | $5.17 | $4.93 | 40.23 M | $3.01 B |
| 09/18/2025 | $4.95 | $5.04 (1.82%) | $5.05 | $4.89 | 6.59 M | $3.03 B |
| 09/17/2025 | $4.87 | $4.96 (1.85%) | $5.14 | $4.87 | 12.26 M | $2.98 B |
| 09/16/2025 | $4.87 | $4.85 (-0.41%) | $4.94 | $4.80 | 8.57 M | $2.91 B |
| 09/15/2025 | $5.12 | $4.85 (-5.27%) | $5.15 | $4.80 | 13.76 M | $2.91 B |
| 09/12/2025 | $4.60 | $5.13 (11.52%) | $5.17 | $4.60 | 21.82 M | $3.08 B |
| 09/11/2025 | $4.57 | $4.61 (0.88%) | $4.63 | $4.55 | 7.66 M | $2.77 B |
| 09/10/2025 | $4.58 | $4.61 (0.66%) | $4.66 | $4.56 | 6.90 M | $2.77 B |
| 09/09/2025 | $4.59 | $4.60 (0.22%) | $4.60 | $4.51 | 6.84 M | $2.76 B |
| 09/08/2025 | $4.55 | $4.58 (0.66%) | $4.61 | $4.52 | 9.07 M | $2.75 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.
