Medical Properties Trust Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.730	4.770	4.503	4.625	3.597	72,342
2023-11-15	4.780	4.880	4.680	4.760	3.702	38,903
2023-11-14	4.398	4.699	4.390	4.665	3.628	79,683
2023-11-13	4.260	4.260	4.040	4.110	3.197	43,310
2023-11-10	4.520	4.530	4.100	4.300	3.345	208,603
2023-11-09	4.870	4.870	4.659	4.669	3.631	16,130
2023-11-08	4.962	4.990	4.865	4.868	3.786	11,574
2023-11-07	5.070	5.140	4.980	4.990	3.881	26,771
2023-11-06	5.430	5.450	5.080	5.100	3.967	104,771
2023-11-03	5.390	5.540	5.370	5.490	4.270	64,559
2023-11-02	4.890	5.180	4.870	5.180	4.029	86,268
2023-11-01	4.800	4.830	4.540	4.620	3.593	17,321
2023-10-31	4.910	4.962	4.780	4.810	3.741	17,943
2023-10-30	4.999	5.040	4.770	4.850	3.772	18,164
2023-10-27	5.240	5.250	4.885	4.885	3.800	42,302
2023-10-26	4.738	5.230	4.720	5.120	3.982	224,863
2023-10-25	4.690	4.780	4.500	4.510	3.508	22,554
2023-10-24	4.610	4.770	4.610	4.710	3.663	20,096
2023-10-23	4.592	4.740	4.471	4.650	3.616	22,241
2023-10-20	4.650	4.750	4.570	4.700	3.656	26,091
2023-10-19	4.705	4.820	4.665	4.750	3.695	31,707
2023-10-18	4.990	5.000	4.770	4.820	3.749	98,580
2023-10-17	4.890	5.160	4.890	5.040	3.920	28,941
2023-10-16	4.891	4.970	4.660	4.940	3.842	64,965
2023-10-13	5.310	5.320	5.040	5.060	3.936	37,845
2023-10-12	5.450	5.480	5.195	5.215	4.056	62,446
2023-10-11	5.470	5.540	5.360	5.460	4.247	14,298
2023-10-10	5.170	5.410	5.110	5.330	4.146	81,870
2023-10-09	5.020	5.170	5.020	5.120	3.982	19,365
2023-10-06	5.209	5.220	5.030	5.160	4.013	48,576
2023-10-05	5.260	5.330	5.200	5.268	4.097	15,321
2023-10-04	4.960	5.120	4.939	5.120	3.982	30,900
2023-10-03	5.480	5.480	4.930	4.939	3.842	68,598
2023-10-02	5.550	5.550	5.195	5.259	4.090	41,366
2023-09-29	5.295	5.528	5.280	5.395	4.196	39,230
2023-09-28	5.050	5.249	5.050	5.210	4.052	106,201
2023-09-27	5.000	5.140	4.980	5.040	3.920	29,821
2023-09-26	5.190	5.230	4.992	5.047	3.925	97,530
2023-09-25	5.270	5.360	5.135	5.290	4.114	54,288
2023-09-22	5.360	5.427	5.200	5.340	4.153	73,997
2023-09-21	5.655	5.690	5.395	5.445	4.235	66,561
2023-09-20	6.070	6.090	5.931	5.941	4.621	126,895
2023-09-19	6.080	6.159	6.000	6.080	4.729	122,983
2023-09-18	6.285	6.310	6.180	6.195	4.819	35,073
2023-09-15	6.501	6.509	6.254	6.295	4.896	64,957
2023-09-14	6.500	6.599	6.481	6.595	5.130	89,083
2023-09-13	6.400	6.480	6.310	6.469	5.031	52,059
2023-09-12	6.459	6.599	6.385	6.599	5.016	14,831
2023-09-11	6.680	6.699	6.550	6.551	4.979	55,412
2023-09-08	6.738	6.740	6.583	6.619	5.031	15,902
2023-09-07	6.945	6.949	6.745	6.809	5.176	24,683
2023-09-06	7.101	7.145	6.940	6.969	5.297	121,906
2023-09-05	7.240	7.280	7.131	7.149	5.434	17,587
2023-09-01	7.260	7.360	7.260	7.349	5.586	5,021
2023-08-31	7.189	7.319	7.179	7.268	5.525	39,841
2023-08-30	7.270	7.359	7.200	7.311	5.557	42,762
2023-08-29	7.120	7.279	7.002	7.235	5.500	49,749
2023-08-25	7.090	7.155	6.935	6.991	5.314	11,800
2023-08-24	7.019	7.235	6.980	6.995	5.317	70,500
2023-08-23	6.800	7.015	6.709	6.991	5.314	19,295

← NewerPage 13 of 21 · 1,228 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.