Medical Properties Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	20.530	20.600	20.348	20.530	13.505	1,242
2022-03-02	20.250	20.535	20.250	20.475	13.469	1,390
2022-03-01	20.478	20.480	20.060	20.135	13.245	1,196
2022-02-28	20.540	20.540	20.175	20.175	13.271	2,121
2022-02-25	20.170	20.670	20.010	20.670	13.597	2,020
2022-02-24	19.820	20.000	19.650	19.890	13.084	1,758
2022-02-23	20.728	20.728	20.085	20.085	13.212	2,660
2022-02-22	20.440	20.618	20.245	20.245	13.317	6,499
2022-02-18	20.580	20.920	20.495	20.545	13.515	2,677
2022-02-17	20.610	20.620	20.415	20.615	13.561	310
2022-02-16	20.500	20.530	20.345	20.398	13.418	3,356
2022-02-15	20.820	20.845	20.350	20.528	13.503	4,699
2022-02-14	21.510	21.580	20.790	20.790	13.676	1,600
2022-02-11	21.585	21.962	21.455	21.460	14.117	815
2022-02-10	21.660	22.050	21.660	21.710	14.281	271
2022-02-09	21.900	21.915	21.775	21.860	14.380	1,838
2022-02-08	21.490	21.755	21.490	21.755	14.311	796
2022-02-07	21.940	21.940	21.538	21.540	14.169	3,328
2022-02-04	21.980	22.075	21.808	22.040	14.498	969
2022-02-03	22.590	23.169	22.055	22.230	14.623	1,215
2022-02-02	22.780	23.080	22.750	22.820	15.011	1,349
2022-02-01	22.950	22.950	22.630	22.835	15.021	382
2022-01-31	22.120	22.615	22.120	22.602	14.868	1,584
2022-01-28	21.712	21.715	21.490	21.650	14.242	6,439
2022-01-27	22.550	22.720	22.270	22.270	14.649	1,609
2022-01-26	22.950	23.080	22.840	22.930	15.084	1,115
2022-01-25	22.765	22.765	22.290	22.535	14.824	1,452
2022-01-24	22.590	22.763	22.205	22.665	14.909	2,729
2022-01-21	22.770	22.940	22.550	22.925	15.080	578
2022-01-20	23.430	23.530	23.218	23.218	15.273	2,957
2022-01-19	23.900	23.900	23.690	23.785	15.646	999
2022-01-18	24.010	24.030	23.740	23.780	15.643	1,500
2022-01-14	23.730	23.860	23.700	23.790	15.649	1,053
2022-01-13	23.615	23.705	23.615	23.705	15.593	538
2022-01-12	23.440	23.540	23.440	23.500	15.458	836
2022-01-11	23.525	23.525	23.295	23.310	15.333	420
2022-01-10	23.295	23.470	23.190	23.460	15.432	884
2022-01-07	23.385	23.465	23.270	23.356	15.364	292
2022-01-06	23.270	23.575	23.150	23.505	15.462	2,141
2022-01-05	23.620	23.620	23.405	23.422	15.407	289
2022-01-04	23.510	23.670	23.500	23.510	15.465	1,293
2021-12-31	23.480	23.650	23.480	23.650	15.557	17
2021-12-30	23.300	23.545	23.300	23.545	15.488	1,466
2021-12-29	23.055	23.220	23.055	23.210	15.268	1,031
2021-12-23	22.780	22.780	22.665	22.692	14.927	2,668
2021-12-22	22.600	22.750	22.565	22.750	14.965	302
2021-12-21	22.430	22.736	22.430	22.592	14.861	599
2021-12-20	22.000	22.130	21.605	21.920	14.419	4,807
2021-12-17	22.110	22.460	22.005	22.460	14.774	513
2021-12-16	22.200	22.298	22.040	22.130	14.557	2,120
2021-12-15	21.765	22.000	21.765	22.000	14.472	10,712
2021-12-14	22.100	22.140	21.540	21.565	14.186	211
2021-12-13	21.800	22.085	21.660	22.085	14.528	719
2021-12-10	22.040	22.075	21.905	21.970	14.452	507
2021-12-09	22.130	22.195	22.130	22.190	14.597	1,078
2021-12-08	22.135	22.300	22.130	22.230	14.623	427
2021-12-07	22.245	22.460	22.170	22.390	14.544	1,854
2021-12-06	21.580	22.050	21.580	22.030	14.310	2
2021-12-03	21.350	21.525	21.220	21.522	13.980	8,604
2021-12-02	20.940	21.350	20.810	21.350	13.869	957

← NewerPage 20 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.