Medical Properties Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.800	4.880	4.770	4.810	4.699	4,248
2026-07-22	4.900	4.950	4.810	4.830	4.719	4,093
2026-07-21	4.850	4.879	4.750	4.870	4.758	7,233
2026-07-20	4.850	4.850	4.700	4.770	4.660	5,800
2026-07-17	4.880	4.900	4.710	4.719	4.611	25,826
2026-07-16	4.770	4.910	4.680	4.830	4.719	19,828
2026-07-15	4.630	4.780	4.560	4.770	4.660	17,998
2026-07-14	4.470	4.550	4.440	4.500	4.396	7,526
2026-07-13	4.600	4.660	4.440	4.499	4.395	30,054
2026-07-10	4.630	4.640	4.460	4.480	4.376	3,918
2026-07-09	4.600	4.640	4.500	4.630	4.523	8,522
2026-07-08	4.510	4.580	4.465	4.470	4.367	10,556
2026-07-07	4.690	4.690	4.570	4.590	4.484	1,471
2026-07-06	4.690	4.690	4.550	4.620	4.514	8,979
2026-07-02	4.630	4.690	4.590	4.610	4.504	4,954
2026-07-01	4.690	4.690	4.561	4.561	4.456	16,531
2026-06-30	4.600	4.685	4.520	4.650	4.543	5,218
2026-06-29	4.560	4.600	4.440	4.510	4.406	8,247
2026-06-26	4.440	4.540	4.290	4.480	4.377	26,114
2026-06-25	4.490	4.490	4.332	4.370	4.269	21,799
2026-06-24	4.520	4.650	4.410	4.419	4.318	8,978
2026-06-23	4.480	4.590	4.440	4.580	4.475	20,262
2026-06-22	4.630	4.630	4.470	4.490	4.387	35,861
2026-06-18	4.780	4.780	4.610	4.617	4.511	22,602
2026-06-17	4.990	4.990	4.790	4.790	4.592	46,784
2026-06-16	4.850	4.950	4.850	4.871	4.670	50,483
2026-06-15	4.960	5.000	4.850	4.880	4.678	47,532
2026-06-12	4.930	5.020	4.920	4.929	4.725	27,676
2026-06-11	5.090	5.090	4.940	4.991	4.784	6,998
2026-06-10	4.950	5.100	4.950	5.021	4.813	3,292
2026-06-09	4.850	5.020	4.830	5.000	4.793	27,423
2026-06-08	4.980	5.010	4.861	4.890	4.688	31,300
2026-06-05	5.010	5.060	4.900	4.970	4.764	17,735
2026-06-04	5.000	5.100	4.910	4.940	4.736	16,878
2026-06-03	4.950	5.090	4.950	4.990	4.784	5,780
2026-06-02	5.070	5.070	4.980	5.010	4.803	7,409
2026-06-01	5.040	5.200	5.020	5.031	4.823	5,527
2026-05-29	5.150	5.210	5.020	5.070	4.860	109,213
2026-05-28	5.120	5.210	5.060	5.149	4.936	6,622
2026-05-27	4.980	5.278	4.980	5.189	4.975	7,053
2026-05-26	5.030	5.170	5.030	5.070	4.860	9,713
2026-05-22	5.110	5.240	5.061	5.090	4.879	3,400
2026-05-21	5.100	5.140	5.000	5.140	4.927	3,401
2026-05-20	5.000	5.090	4.980	5.029	4.821	2,403
2026-05-19	5.120	5.120	4.970	5.050	4.841	42,452
2026-05-18	5.100	5.130	5.000	5.090	4.879	57,374
2026-05-15	5.150	5.210	4.970	5.060	4.851	15,973
2026-05-14	5.090	5.250	5.020	5.160	4.946	20,554
2026-05-13	5.090	5.210	5.070	5.125	4.913	4,905
2026-05-12	5.160	5.160	5.019	5.101	4.890	8,005
2026-05-11	5.100	5.250	5.069	5.090	4.879	20,657
2026-05-08	5.260	5.360	5.170	5.170	4.956	10,921
2026-05-07	5.250	5.300	5.160	5.232	5.016	2,681
2026-05-06	5.130	5.210	5.060	5.210	4.994	68,943
2026-05-05	5.020	5.070	4.880	5.039	4.831	2,324
2026-05-01	5.050	5.090	4.900	5.080	4.870	20,818
2026-04-30	5.130	5.320	4.870	4.890	4.688	48,659
2026-04-29	5.070	5.240	5.070	5.175	4.961	54,797
2026-04-28	5.130	5.200	5.070	5.200	4.985	8,937
2026-04-27	5.210	5.210	5.130	5.150	4.937	3,886

← NewerPage 2 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.