5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
-8.61%
3 MONTH PERFORMANCE
+17.45%
6 MONTH PERFORMANCE
+17.20%
YEAR-TO-DATE PERFORMANCE
+39.75%
1 YEAR PERFORMANCE
+20.00%
Medical Properties Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.41 | $5.52 (2.03%) | $5.53 | $5.33 | 14.04 M | $3.29 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 |
| 04/02/2025 | $5.88 | $5.91 (0.51%) | $5.97 | $5.82 | 5.03 M | $3.55 B |
| 04/01/2025 | $6.08 | $5.91 (-2.8%) | $6.09 | $5.82 | 10.61 M | $3.55 B |
| 03/31/2025 | $5.99 | $6.03 (0.67%) | $6.05 | $5.91 | 7.79 M | $3.62 B |
| 03/28/2025 | $6.20 | $6.04 (-2.58%) | $6.21 | $6.00 | 7.56 M | $3.63 B |
| 03/27/2025 | $6.15 | $6.21 (0.98%) | $6.28 | $6.11 | 8.52 M | $3.73 B |
| 03/26/2025 | $6.15 | $6.13 (-0.33%) | $6.20 | $6.06 | 7.54 M | $3.68 B |
| 03/25/2025 | $6.11 | $6.17 (0.98%) | $6.34 | $6.11 | 13.85 M | $3.70 B |
| 03/24/2025 | $5.98 | $6.11 (2.17%) | $6.16 | $5.93 | 9.77 M | $3.67 B |
| 03/21/2025 | $5.90 | $5.98 (1.36%) | $6.01 | $5.87 | 14.65 M | $3.59 B |
| 03/20/2025 | $5.94 | $5.94 (0%) | $5.98 | $5.85 | 7.83 M | $3.57 B |
| 03/19/2025 | $6.01 | $5.98 (-0.5%) | $6.06 | $5.88 | 8.53 M | $3.59 B |
| 03/18/2025 | $6.02 | $6.04 (0.33%) | $6.09 | $5.96 | 8.91 M | $3.63 B |
| 03/17/2025 | $5.88 | $6.03 (2.55%) | $6.08 | $5.86 | 9.31 M | $3.62 B |
| 03/14/2025 | $5.87 | $5.87 (0%) | $5.92 | $5.81 | 8.05 M | $3.52 B |
| 03/13/2025 | $6.00 | $5.82 (-3%) | $6.11 | $5.80 | 8.39 M | $3.49 B |
| 03/12/2025 | $5.90 | $5.97 (1.19%) | $6.04 | $5.83 | 11.06 M | $3.58 B |
| 03/11/2025 | $5.86 | $5.70 (-2.73%) | $5.94 | $5.61 | 11.05 M | $3.42 B |
| 03/10/2025 | $5.92 | $5.87 (-0.84%) | $6.11 | $5.77 | 14.96 M | $3.52 B |
| 03/07/2025 | $5.66 | $6.02 (6.36%) | $6.11 | $5.66 | 17.50 M | $3.61 B |
| 03/06/2025 | $5.67 | $5.65 (-0.35%) | $5.72 | $5.54 | 12.51 M | $3.39 B |
| 03/05/2025 | $5.66 | $5.73 (1.24%) | $5.76 | $5.56 | 8.49 M | $3.44 B |
| 03/04/2025 | $5.75 | $5.64 (-1.91%) | $5.78 | $5.47 | 15.84 M | $3.39 B |
| 03/03/2025 | $5.97 | $5.78 (-3.18%) | $6.00 | $5.70 | 24.33 M | $3.47 B |
| 02/28/2025 | $5.55 | $5.90 (6.31%) | $5.94 | $5.55 | 37.75 M | $3.54 B |
| 02/27/2025 | $4.97 | $5.58 (12.27%) | $5.59 | $4.95 | 30.89 M | $3.35 B |
| 02/26/2025 | $4.84 | $4.77 (-1.45%) | $4.86 | $4.75 | 7.06 M | $2.86 B |
| 02/25/2025 | $4.84 | $4.81 (-0.62%) | $4.86 | $4.75 | 6.76 M | $2.89 B |
| 02/24/2025 | $4.87 | $4.85 (-0.41%) | $4.91 | $4.78 | 7.97 M | $2.91 B |
| 02/21/2025 | $5.02 | $4.87 (-2.99%) | $5.05 | $4.83 | 7.78 M | $2.92 B |
| 02/20/2025 | $5.02 | $4.99 (-0.6%) | $5.05 | $4.98 | 6.05 M | $3.00 B |
| 02/19/2025 | $4.94 | $5.02 (1.62%) | $5.05 | $4.93 | 6.38 M | $3.01 B |
| 02/18/2025 | $4.95 | $5.02 (1.41%) | $5.10 | $4.94 | 9.47 M | $3.01 B |
| 02/14/2025 | $4.86 | $4.95 (1.85%) | $4.95 | $4.84 | 6.39 M | $2.97 B |
| 02/13/2025 | $4.74 | $4.84 (2.11%) | $4.96 | $4.72 | 7.28 M | $2.91 B |
| 02/12/2025 | $4.69 | $4.70 (0.21%) | $4.78 | $4.66 | 4.69 M | $2.82 B |
| 02/11/2025 | $4.79 | $4.75 (-0.84%) | $4.80 | $4.71 | 5.61 M | $2.85 B |
| 02/10/2025 | $4.85 | $4.79 (-1.24%) | $4.85 | $4.73 | 6.55 M | $2.88 B |
| 02/07/2025 | $4.82 | $4.77 (-1.04%) | $4.87 | $4.76 | 6.70 M | $2.86 B |
| 02/06/2025 | $4.80 | $4.89 (1.87%) | $4.92 | $4.76 | 15.66 M | $2.94 B |
| 02/05/2025 | $4.80 | $4.79 (-0.21%) | $4.85 | $4.72 | 9.59 M | $2.88 B |
| 02/04/2025 | $4.78 | $4.77 (-0.21%) | $4.90 | $4.77 | 11.16 M | $2.86 B |
| 02/03/2025 | $4.61 | $4.80 (4.12%) | $4.83 | $4.57 | 16.62 M | $2.88 B |
| 01/31/2025 | $4.78 | $4.69 (-1.88%) | $4.84 | $4.59 | 16.62 M | $2.82 B |
| 01/30/2025 | $4.45 | $4.70 (5.62%) | $4.93 | $4.42 | 25.91 M | $2.82 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.
