Medical Properties Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	7.049	7.050	6.620	6.839	5.199	60,863
2023-08-21	6.960	7.061	6.765	6.765	5.142	87,824
2023-08-18	7.531	7.645	6.390	6.390	4.857	199,301
2023-08-17	7.341	7.579	7.290	7.539	5.731	41,189
2023-08-16	7.559	7.629	7.445	7.459	5.670	20,417
2023-08-15	7.641	7.719	7.571	7.609	5.784	78,696
2023-08-14	8.040	8.040	7.748	7.830	5.952	31,553
2023-08-11	8.130	8.130	7.458	8.009	6.088	124,054
2023-08-10	8.509	8.600	8.178	8.228	6.254	49,106
2023-08-09	8.628	8.918	8.598	8.655	6.579	23,717
2023-08-08	10.100	10.100	8.529	8.719	6.628	124,771
2023-08-07	9.940	10.089	9.910	10.065	7.651	9,210
2023-08-04	9.855	10.080	9.825	10.025	7.620	8,829
2023-08-03	9.790	9.790	9.515	9.758	7.417	32,723
2023-08-02	9.735	9.928	9.705	9.879	7.509	20,795
2023-08-01	9.989	10.058	9.762	9.949	7.562	10,744
2023-07-31	10.080	10.210	9.901	9.980	7.586	23,882
2023-07-28	10.400	10.425	10.075	10.078	7.661	7,536
2023-07-27	10.700	10.739	10.465	10.479	7.965	17,609
2023-07-26	10.420	10.619	10.420	10.525	8.000	132,495
2023-07-25	10.455	10.478	10.292	10.395	7.901	8,520
2023-07-24	10.350	10.538	10.300	10.501	7.982	10,903
2023-07-21	10.280	10.335	10.241	10.325	7.848	7,384
2023-07-20	10.370	10.398	10.308	10.351	7.868	37,923
2023-07-19	10.065	10.395	10.060	10.395	7.901	16,349
2023-07-18	9.910	10.010	9.840	9.929	7.547	5,814
2023-07-17	9.830	9.929	9.775	9.868	7.501	65,703
2023-07-14	9.860	9.910	9.705	9.800	7.449	13,859
2023-07-13	9.899	9.975	9.812	9.831	7.473	11,817
2023-07-12	9.898	9.925	9.785	9.808	7.455	8,836
2023-07-11	9.520	9.685	9.419	9.665	7.347	19,044
2023-07-10	9.170	9.400	9.115	9.395	7.141	10,674
2023-07-07	9.140	9.380	9.105	9.327	7.090	11,589
2023-07-06	9.300	9.340	8.992	9.102	6.918	16,827
2023-07-05	9.440	9.715	9.360	9.638	7.326	53,590
2023-07-03	9.229	9.530	9.220	9.525	7.240	17,055
2023-06-30	9.270	9.397	9.193	9.215	7.005	14,208
2023-06-29	9.120	9.251	9.120	9.198	6.992	6,849
2023-06-28	9.165	9.165	9.085	9.089	6.909	93,090
2023-06-27	8.960	9.300	8.898	9.292	7.063	8,166
2023-06-26	8.670	8.868	8.660	8.849	6.726	9,943
2023-06-23	8.735	8.769	8.678	8.715	6.624	1,391
2023-06-22	8.875	8.940	8.635	8.712	6.622	8,678
2023-06-21	8.962	8.988	8.905	8.942	6.797	9,084
2023-06-20	9.150	9.150	9.004	9.050	6.879	9,755
2023-06-16	9.035	9.162	9.035	9.110	6.925	10,553
2023-06-15	9.000	9.099	8.832	9.075	6.898	18,583
2023-06-14	9.148	9.260	8.845	8.845	6.723	17,716
2023-06-13	9.205	9.400	9.190	9.309	6.856	25,339
2023-06-12	9.200	9.328	9.098	9.168	6.751	28,769
2023-06-09	9.340	9.378	9.310	9.315	6.860	15,712
2023-06-08	9.280	9.310	9.105	9.308	6.855	34,044
2023-06-07	9.030	9.315	9.030	9.285	6.838	28,696
2023-06-06	8.520	9.025	8.465	8.865	6.529	26,193
2023-06-05	8.240	8.552	8.240	8.552	6.298	11,904
2023-06-02	8.338	8.510	8.335	8.378	6.170	7,446
2023-06-01	8.225	8.295	7.969	8.140	5.995	6,066
2023-05-31	8.020	8.259	8.020	8.252	6.077	6,130
2023-05-30	7.990	8.099	7.855	8.055	5.932	10,312
2023-05-26	7.700	7.815	7.618	7.775	5.726	17,897

← NewerPage 14 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.