Medical Properties Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	14.560	14.622	14.405	14.450	9.836	2,421
2022-08-30	14.950	14.950	14.475	14.500	9.870	4,184
2022-08-26	15.400	15.400	15.080	15.185	10.336	5,283
2022-08-25	15.300	15.320	15.235	15.270	10.394	4,080
2022-08-24	15.038	15.310	14.935	15.170	10.326	4,067
2022-08-23	15.618	15.618	15.123	15.140	10.306	23,398
2022-08-22	15.850	15.908	15.595	15.595	10.615	5,749
2022-08-19	15.970	16.030	15.865	16.030	10.912	1,358
2022-08-18	16.490	16.630	16.000	16.000	10.891	8,791
2022-08-17	16.460	16.550	16.392	16.550	11.265	1,402
2022-08-16	16.602	16.705	16.495	16.690	11.361	2,025
2022-08-15	16.710	16.788	16.660	16.660	11.340	965
2022-08-12	16.470	16.665	16.470	16.545	11.262	3,655
2022-08-11	16.290	16.572	16.250	16.435	11.187	2,291
2022-08-10	16.335	16.370	16.175	16.245	11.058	1,803
2022-08-09	16.100	16.132	15.995	16.100	10.959	3,422
2022-08-08	16.075	16.250	16.039	16.145	10.990	4,667
2022-08-05	15.958	16.282	15.710	15.790	10.748	4,687
2022-08-04	16.200	16.200	15.968	16.081	10.946	6,315
2022-08-03	16.305	17.050	15.920	16.640	11.327	17,490
2022-08-02	17.150	17.360	17.150	17.240	11.735	2,016
2022-08-01	17.230	17.255	17.075	17.200	11.708	1,457
2022-07-29	16.900	17.217	16.900	17.217	11.720	9,042
2022-07-28	16.750	16.876	16.430	16.845	11.466	2,814
2022-07-27	16.670	16.735	16.670	16.734	11.391	734
2022-07-26	16.770	16.770	16.660	16.660	11.340	2,881
2022-07-25	16.560	16.847	16.560	16.755	11.405	1,445
2022-07-22	16.360	16.610	16.360	16.420	11.177	6,213
2022-07-21	16.060	16.170	15.895	16.170	11.007	507
2022-07-20	16.215	16.276	16.128	16.129	10.979	1,881
2022-07-19	15.992	16.050	15.879	16.050	10.925	1,357
2022-07-18	15.840	16.010	15.826	15.900	10.823	2,074
2022-07-15	15.929	16.070	15.685	15.688	10.679	2,325
2022-07-14	15.330	15.540	15.235	15.465	10.527	873
2022-07-13	15.660	15.790	15.520	15.740	10.714	1,797
2022-07-12	15.380	15.888	15.380	15.870	10.803	785
2022-07-11	15.640	15.670	15.440	15.490	10.544	788
2022-07-08	15.695	15.790	15.510	15.570	10.598	352
2022-07-07	15.700	15.800	15.655	15.725	10.704	1,358
2022-07-06	15.770	15.840	15.630	15.740	10.714	1,917
2022-07-05	15.598	15.598	15.168	15.395	10.479	2,961
2022-07-01	15.210	15.530	15.210	15.530	10.571	1,104
2022-06-30	15.710	15.740	15.288	15.398	10.481	7,771
2022-06-29	15.520	15.920	15.520	15.920	10.837	2,626
2022-06-28	15.830	15.938	15.685	15.690	10.680	2,964
2022-06-27	15.478	15.905	15.370	15.790	10.748	8,419
2022-06-24	15.180	15.550	15.127	15.450	10.517	7,192
2022-06-23	14.710	14.885	14.690	14.810	10.081	1,286
2022-06-22	14.400	14.658	14.235	14.658	9.978	2,892
2022-06-21	14.480	14.800	14.480	14.710	10.013	3,188
2022-06-17	14.330	14.550	14.105	14.320	9.748	7,713
2022-06-16	14.658	14.680	14.385	14.470	9.850	3,898
2022-06-15	14.800	14.930	14.660	14.790	10.067	23,093
2022-06-14	15.090	15.150	14.858	14.940	9.972	4,513
2022-06-13	15.700	15.815	15.080	15.098	10.078	23,338
2022-06-10	16.040	16.150	15.800	16.038	10.705	4,388
2022-06-09	16.869	16.869	16.425	16.468	10.992	5,440
2022-06-08	17.350	17.350	16.878	16.930	11.300	2,150
2022-06-07	16.970	17.438	16.950	17.298	11.546	3,295
2022-06-06	17.398	17.530	16.995	17.117	11.425	4,544

← NewerPage 18 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.