Medical Properties Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 21.500 | 21.720 | 21.130 | 21.130 | 13.726 | 113 |
| 2021-11-30 | 21.310 | 21.576 | 21.225 | 21.558 | 14.004 | 2,911 |
| 2021-11-29 | 21.750 | 21.920 | 21.440 | 21.615 | 14.041 | 2,349 |
| 2021-11-26 | 21.655 | 21.760 | 21.502 | 21.610 | 14.037 | 1,866 |
| 2021-11-24 | 21.890 | 21.970 | 21.815 | 21.970 | 14.271 | 298 |
| 2021-11-23 | 21.505 | 21.690 | 21.505 | 21.690 | 14.089 | 316 |
| 2021-11-22 | 21.580 | 21.630 | 21.435 | 21.545 | 13.995 | 1,460 |
| 2021-11-19 | 21.600 | 21.670 | 21.500 | 21.610 | 14.037 | 880 |
| 2021-11-18 | 21.710 | 21.715 | 21.625 | 21.648 | 14.062 | 161 |
| 2021-11-17 | 21.590 | 21.650 | 21.270 | 21.580 | 14.018 | 234,511 |
| 2021-11-16 | 21.800 | 21.800 | 21.480 | 21.610 | 14.037 | 535 |
| 2021-11-15 | 21.310 | 21.560 | 21.310 | 21.540 | 13.992 | 1,224 |
| 2021-11-12 | 21.340 | 21.340 | 21.190 | 21.335 | 13.859 | 5,180 |
| 2021-11-11 | 21.230 | 21.322 | 21.150 | 21.322 | 13.850 | 1,305 |
| 2021-11-10 | 21.240 | 21.495 | 21.230 | 21.362 | 13.876 | 29,405 |
| 2021-11-09 | 21.160 | 21.320 | 21.078 | 21.320 | 13.849 | 598 |
| 2021-11-08 | 21.120 | 21.120 | 21.025 | 21.100 | 13.706 | 587 |
| 2021-11-05 | 21.285 | 21.285 | 21.119 | 21.144 | 13.735 | 2,488 |
| 2021-11-04 | 21.200 | 21.235 | 20.858 | 20.960 | 13.615 | 826 |
| 2021-11-03 | 21.000 | 21.210 | 21.000 | 21.178 | 13.757 | 6,422 |
| 2021-11-02 | 21.620 | 21.620 | 21.060 | 21.120 | 13.719 | 10,418 |
| 2021-11-01 | 21.370 | 21.465 | 21.340 | 21.405 | 13.904 | 562 |
| 2021-10-29 | 21.610 | 21.700 | 21.420 | 21.420 | 13.914 | 1,350 |
| 2021-10-28 | 21.543 | 21.770 | 21.498 | 21.670 | 14.076 | 520 |
| 2021-10-27 | 21.020 | 21.350 | 21.020 | 21.300 | 13.836 | 884 |
| 2021-10-26 | 20.400 | 20.768 | 20.400 | 20.715 | 13.456 | 3,812 |
| 2021-10-25 | 20.650 | 20.670 | 20.365 | 20.365 | 13.229 | 1,719 |
| 2021-10-22 | 20.840 | 20.955 | 20.705 | 20.820 | 13.524 | 178 |
| 2021-10-21 | 20.890 | 20.890 | 20.580 | 20.676 | 13.431 | 1,205 |
| 2021-10-20 | 20.570 | 20.875 | 20.570 | 20.875 | 13.560 | 600 |
| 2021-10-19 | 20.720 | 20.748 | 20.590 | 20.748 | 13.477 | 898 |
| 2021-10-18 | 20.659 | 20.760 | 20.659 | 20.660 | 13.420 | 725 |
| 2021-10-15 | 20.690 | 20.930 | 20.660 | 20.875 | 13.560 | 4,178 |
| 2021-10-14 | 20.530 | 20.560 | 20.450 | 20.560 | 13.355 | 1,969 |
← NewerPage 21 of 21 · 1,234 trading days
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.