Medical Properties Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.755 | 3.960 | 3.730 | 3.839 | 3.077 | 98,011 |
| 2024-02-14 | 3.560 | 3.740 | 3.540 | 3.700 | 2.965 | 68,051 |
| 2024-02-13 | 3.421 | 3.540 | 3.350 | 3.499 | 2.804 | 108,417 |
| 2024-02-12 | 3.420 | 3.700 | 3.395 | 3.685 | 2.953 | 347,530 |
| 2024-02-09 | 3.268 | 3.420 | 3.239 | 3.380 | 2.709 | 60,444 |
| 2024-02-08 | 3.280 | 3.352 | 3.220 | 3.351 | 2.685 | 33,105 |
| 2024-02-07 | 3.230 | 3.300 | 3.165 | 3.289 | 2.636 | 14,362 |
| 2024-02-06 | 3.150 | 3.271 | 3.130 | 3.240 | 2.597 | 13,232 |
| 2024-02-05 | 3.215 | 3.260 | 3.120 | 3.250 | 2.605 | 84,072 |
| 2024-02-02 | 3.290 | 3.290 | 3.090 | 3.200 | 2.565 | 53,938 |
| 2024-02-01 | 3.135 | 3.220 | 3.089 | 3.220 | 2.581 | 43,446 |
| 2024-01-31 | 3.150 | 3.240 | 3.100 | 3.129 | 2.508 | 28,031 |
| 2024-01-30 | 3.230 | 3.230 | 3.070 | 3.200 | 2.565 | 94,785 |
| 2024-01-29 | 3.260 | 3.270 | 3.129 | 3.201 | 2.566 | 61,927 |
| 2024-01-26 | 3.380 | 3.420 | 3.260 | 3.281 | 2.630 | 78,305 |
| 2024-01-25 | 3.330 | 3.390 | 3.230 | 3.330 | 2.669 | 55,701 |
| 2024-01-24 | 3.310 | 3.440 | 3.235 | 3.260 | 2.613 | 56,215 |
| 2024-01-23 | 3.290 | 3.380 | 3.215 | 3.240 | 2.597 | 83,170 |
| 2024-01-22 | 3.050 | 3.260 | 3.040 | 3.170 | 2.541 | 118,248 |
| 2024-01-19 | 3.090 | 3.110 | 2.929 | 3.020 | 2.420 | 90,683 |
| 2024-01-18 | 3.100 | 3.140 | 2.990 | 3.000 | 2.404 | 103,756 |
| 2024-01-17 | 3.220 | 3.280 | 2.958 | 2.958 | 2.371 | 209,370 |
| 2024-01-16 | 3.450 | 3.450 | 3.210 | 3.289 | 2.636 | 380,822 |
| 2024-01-12 | 3.500 | 3.650 | 3.500 | 3.509 | 2.812 | 93,719 |
| 2024-01-11 | 3.670 | 3.670 | 3.480 | 3.580 | 2.869 | 61,483 |
| 2024-01-10 | 3.600 | 3.640 | 3.460 | 3.599 | 2.884 | 122,130 |
| 2024-01-09 | 3.390 | 3.669 | 3.305 | 3.638 | 2.916 | 215,528 |
| 2024-01-08 | 3.590 | 3.639 | 3.449 | 3.458 | 2.771 | 429,234 |
| 2024-01-05 | 4.370 | 4.430 | 3.410 | 3.489 | 2.796 | 681,850 |
| 2024-01-04 | 4.890 | 5.115 | 4.849 | 4.969 | 3.982 | 78,346 |
| 2024-01-03 | 4.970 | 4.980 | 4.830 | 4.955 | 3.971 | 48,326 |
| 2024-01-02 | 4.950 | 5.145 | 4.880 | 5.071 | 4.064 | 72,871 |
| 2023-12-29 | 5.061 | 5.061 | 4.910 | 4.940 | 3.959 | 97,333 |
| 2023-12-28 | 4.900 | 5.080 | 4.870 | 5.030 | 4.031 | 72,184 |
| 2023-12-27 | 4.887 | 4.995 | 4.862 | 4.919 | 3.942 | 84,979 |
| 2023-12-22 | 4.940 | 5.025 | 4.890 | 4.910 | 3.935 | 43,472 |
| 2023-12-21 | 4.960 | 5.010 | 4.800 | 4.835 | 3.875 | 58,570 |
| 2023-12-20 | 5.060 | 5.111 | 4.990 | 5.000 | 4.007 | 54,579 |
| 2023-12-19 | 5.010 | 5.080 | 4.952 | 5.000 | 4.007 | 45,275 |
| 2023-12-18 | 5.062 | 5.150 | 4.960 | 5.035 | 4.035 | 44,717 |
| 2023-12-15 | 5.520 | 5.530 | 5.039 | 5.050 | 4.047 | 68,810 |
| 2023-12-14 | 5.050 | 5.760 | 5.050 | 5.445 | 4.364 | 158,717 |
| 2023-12-13 | 4.630 | 4.728 | 4.495 | 4.725 | 3.787 | 163,852 |
| 2023-12-12 | 4.818 | 4.818 | 4.618 | 4.700 | 3.767 | 23,689 |
| 2023-12-11 | 4.670 | 4.790 | 4.589 | 4.762 | 3.816 | 22,493 |
| 2023-12-08 | 4.719 | 4.800 | 4.640 | 4.660 | 3.735 | 40,785 |
| 2023-12-07 | 4.660 | 4.820 | 4.610 | 4.799 | 3.846 | 16,443 |
| 2023-12-06 | 5.040 | 5.180 | 4.580 | 4.670 | 3.743 | 235,936 |
| 2023-12-05 | 5.350 | 5.360 | 5.010 | 5.090 | 3.959 | 48,550 |
| 2023-12-04 | 5.300 | 5.410 | 5.160 | 5.360 | 4.169 | 46,419 |
| 2023-12-01 | 4.830 | 5.210 | 4.830 | 5.140 | 3.998 | 86,235 |
| 2023-11-30 | 4.920 | 4.960 | 4.789 | 4.885 | 3.800 | 46,995 |
| 2023-11-29 | 4.840 | 5.080 | 4.840 | 4.889 | 3.803 | 69,987 |
| 2023-11-28 | 4.795 | 4.810 | 4.680 | 4.779 | 3.717 | 77,489 |
| 2023-11-27 | 4.660 | 4.800 | 4.581 | 4.799 | 3.733 | 46,925 |
| 2023-11-24 | 4.598 | 4.690 | 4.500 | 4.665 | 3.628 | 22,864 |
| 2023-11-22 | 4.600 | 4.630 | 4.495 | 4.520 | 3.516 | 76,759 |
| 2023-11-21 | 4.750 | 4.770 | 4.550 | 4.585 | 3.566 | 42,926 |
| 2023-11-20 | 4.590 | 4.839 | 4.525 | 4.810 | 3.741 | 31,209 |
| 2023-11-17 | 4.660 | 4.690 | 4.540 | 4.588 | 3.568 | 19,746 |
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.