Medical Properties Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	7.860	7.860	7.565	7.660	5.641	19,224
2023-05-24	8.050	8.295	7.818	7.818	5.758	13,846
2023-05-23	7.898	8.125	7.890	7.995	5.888	23,822
2023-05-22	7.739	7.845	7.685	7.770	5.722	8,508
2023-05-19	7.870	7.870	7.595	7.709	5.677	9,940
2023-05-18	7.555	7.728	7.535	7.709	5.677	12,196
2023-05-17	7.259	7.585	7.255	7.498	5.522	20,644
2023-05-16	7.320	7.385	7.204	7.306	5.380	14,254
2023-05-15	7.680	7.680	7.426	7.426	5.469	28,806
2023-05-12	8.390	8.410	7.505	7.556	5.564	58,759
2023-05-11	8.361	8.460	8.335	8.450	6.223	10,294
2023-05-10	8.519	8.520	8.335	8.370	6.164	11,804
2023-05-09	8.440	8.470	8.276	8.395	6.182	5,708
2023-05-05	8.620	8.620	8.409	8.598	6.332	18,248
2023-05-04	8.290	8.445	8.058	8.428	6.207	7,487
2023-05-03	8.359	8.430	8.238	8.365	6.160	17,668
2023-05-02	8.529	8.530	8.135	8.275	6.094	27,835
2023-04-28	8.590	8.905	8.465	8.723	6.424	42,687
2023-04-27	8.010	8.680	7.975	8.680	6.392	20,131
2023-04-26	8.050	8.112	7.900	7.998	5.890	12,668
2023-04-25	8.048	8.050	7.940	8.015	5.903	14,082
2023-04-24	8.315	8.319	8.043	8.148	6.001	17,822
2023-04-21	8.230	8.278	8.168	8.278	6.096	18,841
2023-04-20	8.309	8.372	8.262	8.305	6.116	15,732
2023-04-19	8.230	8.455	8.211	8.455	6.227	16,391
2023-04-18	8.450	8.490	8.300	8.305	6.116	9,625
2023-04-17	8.310	8.488	8.310	8.446	6.220	3,789
2023-04-14	8.581	8.610	8.185	8.250	6.076	20,826
2023-04-13	8.650	8.720	8.407	8.544	6.292	14,884
2023-04-12	8.885	9.019	8.603	8.680	6.392	16,835
2023-04-11	8.470	8.828	8.470	8.825	6.499	30,819
2023-04-06	8.170	8.189	8.030	8.075	5.947	11,077
2023-04-05	8.040	8.155	8.025	8.116	5.977	9,809
2023-04-04	8.240	8.290	8.000	8.079	5.949	6,831
2023-04-03	8.340	8.498	8.150	8.176	6.021	29,453
2023-03-31	8.108	8.170	7.940	8.170	6.017	19,962
2023-03-30	7.788	8.468	7.785	8.024	5.909	21,219
2023-03-29	7.778	7.985	7.695	7.708	5.676	32,063
2023-03-28	7.382	7.487	7.359	7.378	5.433	13,429
2023-03-27	7.630	7.640	7.492	7.588	5.588	40,817
2023-03-24	7.178	7.502	7.115	7.502	5.525	22,505
2023-03-23	7.400	7.568	7.225	7.269	5.353	49,709
2023-03-22	7.820	7.820	7.553	7.553	5.562	17,731
2023-03-21	8.010	8.088	7.845	7.918	5.831	26,074
2023-03-20	7.810	8.048	7.790	7.815	5.755	44,986
2023-03-17	7.985	8.055	7.690	7.765	5.719	40,381
2023-03-16	8.150	8.150	7.609	7.940	5.847	58,535
2023-03-15	8.150	8.189	7.895	8.155	6.006	29,589
2023-03-14	8.950	9.019	8.468	8.470	6.024	37,845
2023-03-13	8.625	8.805	8.388	8.778	6.243	54,885
2023-03-10	9.510	9.575	8.665	8.788	6.250	53,867
2023-03-09	10.035	10.035	9.650	9.651	6.864	41,715
2023-03-08	10.058	10.210	10.028	10.135	7.208	18,970
2023-03-07	10.480	10.480	10.110	10.110	7.191	40,222
2023-03-06	10.595	10.690	10.495	10.515	7.479	29,372
2023-03-03	10.575	10.677	10.425	10.550	7.503	38,657
2023-03-02	10.019	10.738	10.019	10.645	7.571	54,054
2023-03-01	10.275	10.275	9.878	9.960	7.084	50,636
2023-02-28	10.380	10.450	10.295	10.378	7.381	14,505
2023-02-27	10.650	10.805	10.410	10.515	7.479	65,311

← NewerPage 15 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.