Medical Properties Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 5.930 | 5.930 | 5.280 | 5.400 | 4.463 | 151,557 |
| 2024-05-14 | 5.420 | 6.520 | 5.420 | 5.895 | 4.872 | 620,556 |
| 2024-05-13 | 4.830 | 6.290 | 4.810 | 5.390 | 4.455 | 514,336 |
| 2024-05-10 | 4.728 | 4.840 | 4.670 | 4.800 | 3.967 | 77,285 |
| 2024-05-09 | 4.458 | 4.700 | 4.300 | 4.660 | 3.852 | 140,914 |
| 2024-05-08 | 4.250 | 4.410 | 4.150 | 4.370 | 3.612 | 39,985 |
| 2024-05-07 | 4.490 | 4.500 | 4.200 | 4.220 | 3.488 | 59,680 |
| 2024-05-03 | 4.820 | 5.170 | 4.820 | 4.929 | 4.074 | 139,550 |
| 2024-05-02 | 4.700 | 4.860 | 4.700 | 4.850 | 4.009 | 100,488 |
| 2024-05-01 | 4.670 | 4.780 | 4.590 | 4.645 | 3.839 | 40,561 |
| 2024-04-30 | 4.750 | 4.820 | 4.650 | 4.745 | 3.922 | 11,264 |
| 2024-04-29 | 4.620 | 4.770 | 4.595 | 4.720 | 3.901 | 153,943 |
| 2024-04-26 | 4.580 | 4.710 | 4.565 | 4.565 | 3.773 | 55,083 |
| 2024-04-25 | 4.498 | 4.585 | 4.400 | 4.550 | 3.761 | 29,380 |
| 2024-04-24 | 4.630 | 4.690 | 4.550 | 4.600 | 3.802 | 98,403 |
| 2024-04-23 | 4.500 | 4.768 | 4.500 | 4.600 | 3.802 | 79,127 |
| 2024-04-22 | 4.390 | 4.549 | 4.380 | 4.520 | 3.736 | 35,347 |
| 2024-04-19 | 4.801 | 4.840 | 4.550 | 4.560 | 3.769 | 118,258 |
| 2024-04-18 | 4.788 | 4.967 | 4.699 | 4.940 | 3.959 | 174,756 |
| 2024-04-17 | 4.700 | 4.855 | 4.650 | 4.835 | 3.875 | 90,446 |
| 2024-04-16 | 4.740 | 4.800 | 4.590 | 4.729 | 3.790 | 106,883 |
| 2024-04-15 | 4.450 | 5.292 | 4.380 | 4.641 | 3.720 | 509,513 |
| 2024-04-12 | 4.070 | 4.140 | 3.960 | 4.010 | 3.214 | 28,349 |
| 2024-04-11 | 4.120 | 4.140 | 3.980 | 4.088 | 3.276 | 67,052 |
| 2024-04-10 | 4.110 | 4.110 | 3.940 | 4.030 | 3.230 | 81,011 |
| 2024-04-09 | 4.100 | 4.250 | 4.090 | 4.210 | 3.374 | 49,013 |
| 2024-04-08 | 4.100 | 4.141 | 4.040 | 4.090 | 3.278 | 38,567 |
| 2024-04-05 | 4.220 | 4.220 | 4.057 | 4.069 | 3.261 | 69,779 |
| 2024-04-04 | 4.350 | 4.435 | 4.300 | 4.390 | 3.518 | 134,388 |
| 2024-04-03 | 4.280 | 4.299 | 4.165 | 4.295 | 3.442 | 20,098 |
| 2024-04-02 | 4.381 | 4.469 | 4.345 | 4.418 | 3.541 | 20,895 |
| 2024-03-28 | 4.600 | 4.830 | 4.600 | 4.730 | 3.791 | 116,232 |
| 2024-03-27 | 4.100 | 4.785 | 4.060 | 4.680 | 3.751 | 295,392 |
| 2024-03-26 | 3.970 | 4.065 | 3.930 | 3.980 | 3.190 | 156,082 |
| 2024-03-25 | 4.155 | 4.200 | 4.010 | 4.019 | 3.221 | 53,671 |
| 2024-03-22 | 4.250 | 4.305 | 4.080 | 4.090 | 3.278 | 36,813 |
| 2024-03-21 | 4.290 | 4.390 | 4.175 | 4.261 | 3.415 | 49,407 |
| 2024-03-20 | 4.370 | 4.430 | 4.200 | 4.240 | 3.398 | 58,817 |
| 2024-03-19 | 4.270 | 4.459 | 4.240 | 4.420 | 3.542 | 91,770 |
| 2024-03-18 | 4.320 | 4.379 | 4.278 | 4.329 | 3.469 | 70,578 |
| 2024-03-15 | 4.230 | 4.409 | 4.157 | 4.405 | 3.530 | 114,528 |
| 2024-03-14 | 4.430 | 4.430 | 4.169 | 4.189 | 3.357 | 56,909 |
| 2024-03-13 | 4.280 | 4.500 | 4.231 | 4.470 | 3.582 | 62,364 |
| 2024-03-12 | 4.180 | 4.320 | 4.175 | 4.229 | 3.389 | 13,639 |
| 2024-03-11 | 4.160 | 4.320 | 4.150 | 4.180 | 3.350 | 32,008 |
| 2024-03-08 | 4.420 | 4.560 | 4.229 | 4.235 | 3.394 | 126,072 |
| 2024-03-07 | 4.511 | 4.690 | 4.511 | 4.529 | 3.630 | 73,631 |
| 2024-03-06 | 4.530 | 4.690 | 4.480 | 4.500 | 3.606 | 121,296 |
| 2024-03-05 | 4.318 | 4.500 | 4.270 | 4.441 | 3.559 | 44,514 |
| 2024-03-04 | 4.460 | 4.465 | 4.241 | 4.299 | 3.445 | 111,369 |
| 2024-03-01 | 4.190 | 4.560 | 4.190 | 4.420 | 3.542 | 85,658 |
| 2024-02-29 | 4.250 | 4.350 | 4.170 | 4.290 | 3.438 | 68,741 |
| 2024-02-28 | 4.100 | 4.225 | 4.060 | 4.190 | 3.358 | 34,568 |
| 2024-02-27 | 3.910 | 4.240 | 3.910 | 4.160 | 3.334 | 151,692 |
| 2024-02-26 | 3.785 | 3.940 | 3.765 | 3.933 | 3.152 | 49,887 |
| 2024-02-23 | 3.687 | 3.869 | 3.620 | 3.795 | 3.041 | 33,460 |
| 2024-02-22 | 3.799 | 3.820 | 3.680 | 3.736 | 2.994 | 79,478 |
| 2024-02-21 | 3.600 | 3.940 | 3.410 | 3.795 | 3.041 | 143,841 |
| 2024-02-20 | 3.600 | 3.610 | 3.510 | 3.597 | 2.883 | 75,332 |
| 2024-02-16 | 3.819 | 3.900 | 3.712 | 3.720 | 2.981 | 59,276 |
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.