Medical Properties Trust, Inc. (MPW) Charts

$4.40

$0.06 (-1.35%)
Last update: 07/03/25, 10:41:51 AM EST
Day's range
$4.39
Day's range
$4.49

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