Medical Properties Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.060 | 3.060 | 2.775 | 2.798 | 2.798 | 190,667 |
| 2026-10-16 | 3.140 | 3.180 | 3.019 | 3.020 | 3.020 | 93,698 |
| 2026-10-15 | 3.090 | 3.130 | 3.010 | 3.090 | 3.090 | 43,432 |
| 2026-10-14 | 3.140 | 3.180 | 3.015 | 3.020 | 3.020 | 33,619 |
| 2026-10-13 | 3.180 | 3.190 | 3.110 | 3.120 | 3.120 | 9,308 |
| 2026-10-12 | 3.170 | 3.180 | 3.060 | 3.140 | 3.140 | 145,502 |
| 2026-10-09 | 3.180 | 3.240 | 3.085 | 3.140 | 3.140 | 50,995 |
| 2026-10-08 | 3.250 | 3.310 | 3.100 | 3.200 | 3.200 | 81,864 |
| 2026-10-07 | 3.340 | 3.340 | 3.200 | 3.200 | 3.200 | 23,952 |
| 2026-10-06 | 3.310 | 3.370 | 3.242 | 3.250 | 3.250 | 12,757 |
| 2026-10-05 | 3.310 | 3.350 | 3.200 | 3.330 | 3.330 | 45,869 |
| 2026-10-02 | 3.430 | 3.430 | 3.310 | 3.310 | 3.310 | 22,933 |
| 2026-10-01 | 3.600 | 3.600 | 3.330 | 3.390 | 3.390 | 126,394 |
| 2026-09-30 | 3.570 | 3.620 | 3.457 | 3.510 | 3.510 | 13,320 |
| 2026-09-29 | 3.630 | 3.630 | 3.470 | 3.500 | 3.500 | 10,341 |
| 2026-09-28 | 3.550 | 3.650 | 3.500 | 3.500 | 3.500 | 6,171 |
| 2026-09-25 | 3.600 | 3.620 | 3.550 | 3.580 | 3.580 | 14,705 |
| 2026-09-24 | 3.580 | 3.650 | 3.560 | 3.610 | 3.610 | 8,954 |
| 2026-09-23 | 3.650 | 3.680 | 3.540 | 3.590 | 3.590 | 23,279 |
| 2026-09-22 | 3.560 | 3.690 | 3.560 | 3.590 | 3.590 | 37,675 |
| 2026-09-21 | 3.500 | 3.615 | 3.420 | 3.615 | 3.615 | 65,913 |
| 2026-09-18 | 3.670 | 3.670 | 3.400 | 3.400 | 3.400 | 115,192 |
| 2026-09-17 | 3.620 | 3.700 | 3.500 | 3.690 | 3.690 | 54,536 |
| 2026-09-16 | 3.560 | 3.570 | 3.480 | 3.480 | 3.480 | 45,238 |
| 2026-09-15 | 3.620 | 3.620 | 3.510 | 3.548 | 3.548 | 14,546 |
| 2026-09-14 | 3.700 | 3.700 | 3.560 | 3.600 | 3.600 | 31,036 |
| 2026-09-11 | 3.760 | 3.760 | 3.670 | 3.710 | 3.710 | 85,485 |
| 2026-09-10 | 3.820 | 3.950 | 3.680 | 3.690 | 3.690 | 86,413 |
| 2026-09-09 | 4.040 | 4.040 | 3.865 | 3.908 | 3.818 | 36,234 |
| 2026-09-08 | 4.080 | 4.080 | 3.949 | 3.950 | 3.859 | 63,597 |
| 2026-09-04 | 4.090 | 4.090 | 4.000 | 4.009 | 3.917 | 6,040 |
| 2026-09-03 | 4.160 | 4.160 | 3.990 | 4.020 | 3.927 | 52,876 |
| 2026-09-02 | 3.990 | 4.139 | 3.990 | 4.091 | 3.996 | 92,701 |
| 2026-09-01 | 3.980 | 4.080 | 3.900 | 4.030 | 3.937 | 20,884 |
| 2026-08-28 | 4.160 | 4.160 | 4.040 | 4.080 | 3.986 | 11,233 |
| 2026-08-27 | 4.200 | 4.200 | 4.030 | 4.041 | 3.948 | 9,867 |
| 2026-08-26 | 4.200 | 4.200 | 4.060 | 4.110 | 4.015 | 3,460 |
| 2026-08-25 | 4.200 | 4.200 | 4.070 | 4.070 | 3.976 | 7,675 |
| 2026-08-24 | 4.200 | 4.200 | 4.070 | 4.130 | 4.035 | 8,218 |
| 2026-08-21 | 4.200 | 4.200 | 4.030 | 4.120 | 4.025 | 25,911 |
| 2026-08-20 | 4.200 | 4.200 | 4.120 | 4.150 | 4.054 | 7,391 |
| 2026-08-19 | 4.040 | 4.190 | 4.026 | 4.150 | 4.054 | 13,848 |
| 2026-08-18 | 4.150 | 4.150 | 4.000 | 4.001 | 3.908 | 37,415 |
| 2026-08-17 | 4.110 | 4.240 | 4.060 | 4.060 | 3.967 | 16,989 |
| 2026-08-14 | 4.240 | 4.250 | 4.140 | 4.140 | 4.045 | 64,907 |
| 2026-08-13 | 4.120 | 4.150 | 4.030 | 4.150 | 4.054 | 86,487 |
| 2026-08-12 | 4.080 | 4.120 | 4.000 | 4.060 | 3.967 | 59,676 |
| 2026-08-11 | 4.210 | 4.230 | 4.071 | 4.110 | 4.015 | 77,044 |
| 2026-08-10 | 4.790 | 4.910 | 4.010 | 4.130 | 4.035 | 308,124 |
| 2026-08-07 | 4.590 | 4.680 | 4.540 | 4.670 | 4.562 | 3,049 |
| 2026-08-06 | 4.570 | 4.703 | 4.570 | 4.660 | 4.553 | 18,825 |
| 2026-08-05 | 4.680 | 4.680 | 4.600 | 4.620 | 4.514 | 10,707 |
| 2026-08-04 | 4.610 | 4.640 | 4.500 | 4.640 | 4.533 | 6,323 |
| 2026-08-03 | 4.570 | 4.680 | 4.560 | 4.580 | 4.475 | 11,616 |
| 2026-07-31 | 4.730 | 4.730 | 4.570 | 4.580 | 4.475 | 9,191 |
| 2026-07-30 | 4.830 | 4.830 | 4.670 | 4.700 | 4.592 | 6,463 |
| 2026-07-29 | 4.750 | 4.870 | 4.750 | 4.790 | 4.680 | 4,737 |
| 2026-07-28 | 4.870 | 4.870 | 4.760 | 4.770 | 4.660 | 10,818 |
| 2026-07-27 | 4.810 | 4.920 | 4.810 | 4.870 | 4.758 | 6,128 |
| 2026-07-24 | 4.860 | 4.890 | 4.740 | 4.850 | 4.738 | 1,642 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0900 USD |
| 2026-06-18 | 0.0900 USD |
| 2026-03-11 | 0.0900 USD |
| 2025-12-10 | 0.0900 USD |
| 2025-09-10 | 0.0800 USD |
| 2025-06-17 | 0.0800 USD |
| 2025-03-07 | 0.0800 USD |
| 2024-12-12 | 0.0800 USD |
| 2024-09-09 | 0.0800 USD |
| 2024-06-10 | 0.1500 USD |
| 2024-04-19 | 0.1500 USD |
| 2023-12-06 | 0.1500 USD |
| 2023-09-13 | 0.1500 USD |
| 2023-06-14 | 0.2900 USD |
| 2023-03-15 | 0.2900 USD |
| 2022-12-07 | 0.2900 USD |
| 2022-09-14 | 0.2900 USD |
| 2022-06-15 | 0.2900 USD |
| 2022-03-16 | 0.2900 USD |
| 2021-12-08 | 0.2800 USD |
| 2021-09-15 | 0.2800 USD |
| 2021-06-16 | 0.2800 USD |
| 2021-03-17 | 0.2800 USD |
| 2020-12-09 | 0.2700 USD |
| 2020-09-09 | 0.2700 USD |
| 2020-06-17 | 0.2700 USD |
| 2020-03-11 | 0.2700 USD |
| 2019-12-11 | 0.2600 USD |
| 2019-09-11 | 0.2600 USD |
| 2019-06-12 | 0.2500 USD |
| 2019-03-13 | 0.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.