Medical Properties Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	17.398	17.530	16.995	17.117	11.425	4,544
2022-06-01	18.850	18.850	18.112	18.265	12.192	1,900
2022-05-31	18.460	18.635	18.425	18.635	12.439	1,735
2022-05-27	18.680	18.855	18.600	18.615	12.425	1,186
2022-05-26	18.850	18.850	18.690	18.715	12.492	1,160
2022-05-25	18.445	18.655	18.445	18.615	12.425	1,309
2022-05-24	18.100	18.295	17.850	18.295	12.212	3,344
2022-05-23	18.190	18.349	18.130	18.165	12.125	730
2022-05-20	18.159	18.159	17.735	17.800	11.881	3,630
2022-05-19	18.100	18.448	18.100	18.228	12.167	756
2022-05-18	18.470	18.510	18.100	18.100	12.081	275
2022-05-17	18.358	18.358	17.995	18.225	12.165	3,706
2022-05-16	18.170	18.250	18.100	18.230	12.168	4,837
2022-05-13	18.020	18.210	17.900	18.100	12.081	822
2022-05-12	17.490	17.792	17.420	17.630	11.768	6,549
2022-05-11	17.697	18.060	17.578	17.620	11.761	1,569
2022-05-10	18.170	18.170	17.435	17.665	11.791	7,430
2022-05-09	18.240	18.295	18.010	18.160	12.121	990
2022-05-06	18.460	18.465	18.183	18.280	12.202	5,907
2022-05-05	18.780	18.850	18.351	18.540	12.375	785
2022-05-04	18.488	18.590	18.410	18.410	12.288	626
2022-05-03	18.161	18.890	18.130	18.890	12.609	1,713
2022-04-29	19.020	19.020	18.946	18.946	12.646	551
2022-04-28	18.168	18.608	18.168	18.605	12.418	1,823
2022-04-27	18.205	18.205	17.868	17.876	11.932	1,751
2022-04-26	18.425	18.478	18.080	18.245	12.178	4,206
2022-04-25	18.775	18.805	18.465	18.465	12.325	685
2022-04-22	19.922	19.950	18.985	19.085	12.739	8,428
2022-04-21	20.320	20.440	20.168	20.440	13.643	1,234
2022-04-20	19.839	19.960	19.740	19.960	13.323	225
2022-04-19	19.763	19.870	19.610	19.787	13.207	1,456
2022-04-14	20.490	20.615	20.490	20.550	13.717	383
2022-04-13	20.210	20.280	19.930	20.260	13.523	1,191
2022-04-12	20.500	20.500	20.245	20.245	13.513	1,239
2022-04-11	21.150	21.240	20.590	20.660	13.790	1,388
2022-04-08	21.360	21.360	21.180	21.250	14.184	470
2022-04-07	21.195	21.250	20.995	21.080	14.071	1,136
2022-04-06	20.720	21.255	20.678	21.255	14.187	1,964
2022-04-05	21.430	21.430	21.160	21.190	14.144	213
2022-04-04	21.610	21.610	21.080	21.160	14.124	773
2022-04-01	21.365	21.400	21.152	21.400	14.284	137
2022-03-31	21.490	21.490	21.488	21.490	14.344	603
2022-03-30	21.410	21.440	21.280	21.332	14.239	309
2022-03-29	20.940	21.290	20.940	21.280	14.204	583
2022-03-28	20.650	20.650	20.540	20.640	13.777	369
2022-03-25	20.550	20.670	20.550	20.670	13.797	301
2022-03-24	20.260	20.366	20.230	20.260	13.523	1,009
2022-03-22	20.395	20.505	20.245	20.459	13.656	236
2022-03-21	20.540	20.540	20.170	20.170	13.463	216
2022-03-18	20.000	20.360	20.000	20.350	13.583	260
2022-03-17	20.010	20.330	19.910	20.197	13.481	2,348
2022-03-16	20.020	20.039	19.550	19.800	13.216	3,391
2022-03-15	20.110	20.210	19.880	20.008	13.161	2,128
2022-03-14	20.410	20.410	19.920	20.015	13.166	594
2022-03-11	20.500	20.500	20.270	20.270	13.334	4
2022-03-10	20.330	20.455	20.260	20.455	13.455	321
2022-03-09	20.498	20.585	20.485	20.485	13.475	94
2022-03-08	20.320	20.475	19.985	20.355	13.390	968
2022-03-07	20.420	20.540	20.350	20.350	13.386	520
2022-03-04	20.600	20.600	20.318	20.400	13.419	15,300

← NewerPage 19 of 21 · 1,234 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.