Medical Properties Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	13.035	13.180	12.820	12.820	8.905	3,894
2022-11-25	12.860	13.055	12.860	13.055	9.068	3,844
2022-11-23	12.670	12.890	12.670	12.741	8.850	4,009
2022-11-22	12.568	12.740	12.530	12.645	8.784	17,044
2022-11-21	12.380	12.410	12.270	12.399	8.613	3,654
2022-11-18	12.470	12.490	12.145	12.299	8.543	1,524
2022-11-17	12.110	12.188	12.070	12.188	8.466	11,568
2022-11-16	12.500	12.525	12.180	12.210	8.481	3,280
2022-11-15	12.830	12.830	12.425	12.558	8.723	4,525
2022-11-14	12.748	12.810	12.478	12.565	8.728	7,099
2022-11-11	12.215	12.550	12.120	12.550	8.718	7,553
2022-11-10	11.725	12.118	11.650	11.915	8.277	10,535
2022-11-09	11.460	11.640	11.335	11.370	7.898	3,934
2022-11-08	11.385	11.675	11.255	11.538	8.015	3,863
2022-11-07	11.420	11.468	11.005	11.145	7.742	8,738
2022-11-04	11.290	11.365	10.994	11.185	7.769	4,714
2022-11-03	10.845	11.198	10.845	11.085	7.700	5,875
2022-11-02	11.490	11.490	11.115	11.230	7.801	23,799
2022-11-01	11.660	11.660	11.419	11.525	8.006	10,613
2022-10-31	11.499	11.630	11.470	11.568	8.035	3,076
2022-10-28	11.620	11.755	11.320	11.560	8.030	6,385
2022-10-27	11.010	11.505	10.900	11.450	7.954	4,797
2022-10-26	10.798	11.040	10.750	10.988	7.633	5,422
2022-10-25	10.400	10.899	10.400	10.815	7.512	5,881
2022-10-24	10.330	10.588	10.288	10.395	7.221	7,740
2022-10-21	10.799	10.800	9.900	10.245	7.116	28,477
2022-10-20	11.000	11.125	10.988	10.988	7.633	1,898
2022-10-19	10.905	11.070	10.825	10.980	7.627	2,003
2022-10-18	11.300	11.395	11.125	11.125	7.728	8,376
2022-10-17	11.130	11.354	11.018	11.200	7.780	4,813
2022-10-14	11.230	11.330	11.050	11.090	7.703	3,994
2022-10-13	10.840	11.040	10.490	11.040	7.669	12,696
2022-10-12	10.948	11.030	10.743	10.855	7.540	18,063
2022-10-11	10.460	10.990	10.330	10.990	7.634	3,571
2022-10-10	10.480	10.610	10.220	10.605	7.367	7,791
2022-10-07	10.540	10.690	10.040	10.068	6.994	23,831
2022-10-06	11.460	11.580	10.860	10.900	7.571	6,038
2022-10-05	11.650	11.708	11.198	11.360	7.891	9,189
2022-10-04	11.700	12.228	11.650	11.950	8.301	65,374
2022-10-03	11.948	11.948	11.315	11.560	8.030	7,111
2022-09-30	11.650	11.819	11.580	11.819	8.210	4,347
2022-09-29	11.890	11.890	11.352	11.425	7.936	6,752
2022-09-28	12.060	12.110	11.799	11.990	8.329	6,578
2022-09-27	12.108	12.228	11.780	11.812	8.205	4,874
2022-09-26	12.360	12.360	11.910	11.960	8.308	9,020
2022-09-23	12.740	12.740	12.330	12.330	8.565	9,322
2022-09-22	12.938	13.010	12.700	13.000	9.030	12,534
2022-09-21	13.140	13.510	13.140	13.265	9.214	18,679
2022-09-20	13.370	13.370	13.098	13.098	9.098	13,680
2022-09-16	13.548	13.659	13.315	13.645	9.478	8,669
2022-09-15	13.850	13.992	13.645	13.670	9.496	9,973
2022-09-14	14.000	14.000	13.658	13.768	9.564	5,010
2022-09-13	14.712	14.760	14.458	14.458	9.841	18,431
2022-09-12	15.040	15.150	14.980	15.085	10.268	5,308
2022-09-09	14.738	14.885	14.680	14.815	10.084	8,100
2022-09-08	14.480	14.795	14.445	14.705	10.010	6,266
2022-09-07	14.160	14.460	14.088	14.460	9.843	6,423
2022-09-06	14.390	14.400	14.150	14.230	9.686	4,859
2022-09-02	14.670	14.700	14.445	14.445	9.833	15,275
2022-09-01	14.549	14.550	14.308	14.458	9.841	12,790

← NewerPage 17 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.