Medical Properties Trust Inc. historical data
| 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 |
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.