Medical Properties Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	10.650	10.805	10.410	10.515	7.479	65,311
2023-02-24	10.970	11.000	10.565	10.577	7.522	38,449
2023-02-23	12.100	12.100	11.035	11.175	7.948	58,354
2023-02-22	12.480	12.556	12.353	12.353	8.786	6,850
2023-02-21	12.953	12.955	12.530	12.530	8.912	20,877
2023-02-17	12.900	13.022	12.718	12.918	9.188	4,963
2023-02-16	13.068	13.068	12.795	12.848	9.138	9,988
2023-02-15	11.972	13.020	11.972	12.868	9.152	176,620
2023-02-14	12.190	12.200	11.995	12.130	8.627	8,399
2023-02-13	12.128	12.235	12.012	12.172	8.657	29,566
2023-02-10	11.848	12.078	11.838	12.012	8.543	3,965
2023-02-09	12.410	12.410	11.928	11.948	8.498	24,933
2023-02-08	12.306	12.580	12.306	12.425	8.837	7,197
2023-02-07	12.360	12.632	12.190	12.415	8.830	12,507
2023-02-06	12.640	12.660	12.302	12.405	8.823	21,370
2023-02-03	12.629	12.857	12.615	12.615	8.972	13,920
2023-02-02	13.168	13.640	13.164	13.312	9.468	10,758
2023-02-01	12.965	12.990	12.545	12.590	8.954	9,162
2023-01-31	12.780	12.935	12.715	12.935	9.200	32,580
2023-01-30	12.912	13.098	12.695	12.770	9.082	12,743
2023-01-27	12.560	12.870	12.375	12.870	9.154	9,443
2023-01-26	12.195	12.728	12.032	12.575	8.944	26,990
2023-01-25	12.965	13.015	12.340	12.455	8.858	29,210
2023-01-24	13.780	13.780	13.492	13.536	9.627	1,232
2023-01-23	13.685	13.880	13.650	13.750	9.779	7,214
2023-01-20	13.439	13.495	13.290	13.458	9.572	6,440
2023-01-19	13.325	13.408	13.215	13.382	9.518	6,085
2023-01-18	13.630	13.745	13.440	13.545	9.634	3,455
2023-01-17	13.060	13.645	13.050	13.610	9.680	21,519
2023-01-13	12.790	12.965	12.785	12.938	9.202	2,321
2023-01-12	13.025	13.038	12.720	13.001	9.247	4,159
2023-01-11	12.598	12.995	12.598	12.895	9.171	6,969
2023-01-10	12.358	12.415	12.178	12.380	8.805	7,902
2023-01-09	12.448	12.577	12.208	12.428	8.839	6,067
2023-01-06	12.020	12.265	12.008	12.265	8.723	5,322
2023-01-05	11.838	12.028	11.752	11.980	8.521	5,469
2023-01-04	11.658	12.150	11.590	12.015	8.545	7,012
2023-01-03	11.460	11.590	11.235	11.410	8.115	5,956
2022-12-30	11.070	11.238	11.070	11.095	7.891	16,364
2022-12-29	11.120	11.300	11.040	11.258	8.007	5,554
2022-12-28	11.262	11.262	10.942	11.028	7.843	10,447
2022-12-23	11.675	11.675	10.975	10.975	7.806	9,760
2022-12-22	10.630	10.700	10.225	10.278	7.310	16,216
2022-12-21	10.985	11.020	10.848	10.948	7.787	8,204
2022-12-20	10.790	11.125	10.765	10.970	7.802	4,426
2022-12-19	11.438	11.438	11.035	11.058	7.865	18,322
2022-12-16	11.498	11.615	11.360	11.535	8.204	2,859
2022-12-15	11.619	11.635	11.315	11.538	8.206	11,349
2022-12-14	11.900	12.120	11.900	12.068	8.583	5,131
2022-12-13	12.290	12.515	11.695	11.835	8.417	6,026
2022-12-12	11.695	11.695	11.585	11.615	8.261	1,865
2022-12-09	11.938	12.028	11.815	11.928	8.484	1,209
2022-12-08	11.999	12.295	11.995	12.225	8.695	2,626
2022-12-07	12.140	12.140	11.765	11.770	8.371	4,483
2022-12-06	12.780	12.780	12.395	12.425	8.631	8,148
2022-12-05	12.995	13.000	12.735	12.785	8.881	2,336
2022-12-02	12.899	13.072	12.800	13.058	9.070	1,189
2022-12-01	13.230	13.302	12.820	12.820	8.905	3,961
2022-11-30	12.879	12.879	12.580	12.858	8.932	4,433
2022-11-29	12.728	13.000	12.680	12.960	9.002	1,788

← NewerPage 16 of 21 · 1,233 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.