Medical Properties Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.660 | 4.660 | 4.350 | 4.430 | 3.768 | 99,094 |
| 2024-08-09 | 4.720 | 4.800 | 4.530 | 4.700 | 3.998 | 73,761 |
| 2024-08-08 | 4.450 | 4.740 | 3.875 | 4.642 | 3.948 | 107,037 |
| 2024-08-07 | 4.870 | 4.890 | 4.600 | 4.635 | 3.943 | 30,360 |
| 2024-08-06 | 4.500 | 4.850 | 4.500 | 4.816 | 4.096 | 27,212 |
| 2024-08-05 | 4.450 | 4.675 | 4.380 | 4.598 | 3.911 | 75,959 |
| 2024-08-02 | 4.630 | 4.689 | 4.490 | 4.655 | 3.960 | 35,996 |
| 2024-08-01 | 4.930 | 4.930 | 4.670 | 4.680 | 3.981 | 41,319 |
| 2024-07-31 | 5.030 | 5.030 | 4.780 | 4.867 | 4.140 | 51,361 |
| 2024-07-30 | 5.030 | 5.090 | 4.870 | 4.930 | 4.193 | 18,605 |
| 2024-07-29 | 5.280 | 5.280 | 4.980 | 4.990 | 4.244 | 71,700 |
| 2024-07-26 | 5.280 | 5.340 | 5.200 | 5.285 | 4.495 | 64,574 |
| 2024-07-25 | 5.100 | 5.380 | 5.050 | 5.290 | 4.500 | 77,292 |
| 2024-07-24 | 4.960 | 5.345 | 4.910 | 5.155 | 4.385 | 132,446 |
| 2024-07-23 | 4.860 | 4.969 | 4.835 | 4.895 | 4.164 | 31,302 |
| 2024-07-22 | 4.820 | 4.900 | 4.685 | 4.829 | 4.107 | 58,280 |
| 2024-07-19 | 4.745 | 4.850 | 4.648 | 4.810 | 4.091 | 23,381 |
| 2024-07-18 | 4.805 | 4.910 | 4.725 | 4.730 | 4.023 | 58,436 |
| 2024-07-17 | 4.843 | 4.950 | 4.750 | 4.845 | 4.121 | 66,782 |
| 2024-07-16 | 4.740 | 4.830 | 4.680 | 4.810 | 4.091 | 80,592 |
| 2024-07-15 | 4.500 | 4.750 | 4.420 | 4.720 | 4.015 | 58,545 |
| 2024-07-12 | 4.560 | 4.600 | 4.480 | 4.560 | 3.879 | 33,567 |
| 2024-07-11 | 4.390 | 4.590 | 4.215 | 4.501 | 3.829 | 68,804 |
| 2024-07-10 | 4.290 | 4.360 | 4.280 | 4.330 | 3.683 | 46,327 |
| 2024-07-09 | 4.170 | 4.260 | 4.100 | 4.220 | 3.590 | 35,271 |
| 2024-07-08 | 4.209 | 4.335 | 4.110 | 4.128 | 3.512 | 51,472 |
| 2024-07-05 | 4.075 | 4.120 | 4.020 | 4.085 | 3.475 | 26,929 |
| 2024-07-03 | 4.040 | 4.090 | 3.990 | 4.027 | 3.425 | 15,945 |
| 2024-07-02 | 4.060 | 4.090 | 3.930 | 3.979 | 3.384 | 66,762 |
| 2024-07-01 | 4.320 | 4.388 | 4.070 | 4.089 | 3.478 | 99,967 |
| 2024-06-28 | 4.650 | 4.660 | 4.280 | 4.290 | 3.649 | 241,875 |
| 2024-06-27 | 4.680 | 4.690 | 4.560 | 4.639 | 3.946 | 91,209 |
| 2024-06-26 | 4.690 | 4.690 | 4.610 | 4.640 | 3.947 | 25,248 |
| 2024-06-25 | 4.790 | 4.800 | 4.660 | 4.708 | 4.005 | 27,132 |
| 2024-06-24 | 4.810 | 4.890 | 4.770 | 4.835 | 4.113 | 37,477 |
| 2024-06-21 | 4.790 | 4.840 | 4.760 | 4.810 | 4.091 | 14,964 |
| 2024-06-20 | 4.829 | 4.830 | 4.680 | 4.795 | 4.079 | 55,106 |
| 2024-06-18 | 4.830 | 4.898 | 4.780 | 4.809 | 4.090 | 16,453 |
| 2024-06-17 | 4.802 | 4.815 | 4.720 | 4.815 | 4.096 | 109,021 |
| 2024-06-14 | 4.850 | 4.900 | 4.779 | 4.840 | 4.117 | 38,834 |
| 2024-06-13 | 4.960 | 5.000 | 4.780 | 4.849 | 4.124 | 67,403 |
| 2024-06-12 | 5.155 | 5.250 | 4.930 | 4.975 | 4.232 | 37,821 |
| 2024-06-11 | 4.963 | 5.000 | 4.850 | 4.962 | 4.221 | 68,808 |
| 2024-06-10 | 5.220 | 5.220 | 5.040 | 5.090 | 4.330 | 38,018 |
| 2024-06-07 | 5.550 | 5.550 | 5.300 | 5.300 | 4.381 | 29,066 |
| 2024-06-06 | 5.640 | 5.640 | 5.500 | 5.540 | 4.579 | 34,028 |
| 2024-06-05 | 5.520 | 5.580 | 5.385 | 5.560 | 4.595 | 18,871 |
| 2024-06-04 | 5.490 | 5.550 | 5.450 | 5.500 | 4.546 | 94,276 |
| 2024-06-03 | 5.560 | 5.600 | 5.410 | 5.560 | 4.595 | 88,704 |
| 2024-05-31 | 5.080 | 5.260 | 5.080 | 5.250 | 4.339 | 108,280 |
| 2024-05-30 | 5.035 | 5.069 | 4.970 | 5.000 | 4.133 | 44,326 |
| 2024-05-29 | 5.300 | 5.300 | 4.925 | 4.925 | 4.071 | 38,585 |
| 2024-05-28 | 5.060 | 5.200 | 5.059 | 5.079 | 4.198 | 29,189 |
| 2024-05-24 | 5.144 | 5.170 | 5.001 | 5.039 | 4.165 | 20,112 |
| 2024-05-23 | 4.970 | 5.380 | 4.830 | 5.090 | 4.207 | 179,743 |
| 2024-05-22 | 5.000 | 5.010 | 4.900 | 4.950 | 4.091 | 50,145 |
| 2024-05-21 | 5.182 | 5.260 | 5.002 | 5.020 | 4.149 | 81,660 |
| 2024-05-20 | 5.038 | 5.271 | 4.980 | 5.230 | 4.323 | 41,650 |
| 2024-05-17 | 5.170 | 5.210 | 5.000 | 5.050 | 4.174 | 42,364 |
| 2024-05-16 | 5.320 | 5.360 | 4.960 | 5.038 | 4.164 | 127,823 |
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.