Medical Properties Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.250 | 5.250 | 5.110 | 5.140 | 4.927 | 3,168 |
| 2026-04-23 | 5.130 | 5.300 | 5.130 | 5.170 | 4.956 | 17,963 |
| 2026-04-22 | 5.170 | 5.280 | 5.170 | 5.214 | 4.998 | 3,813 |
| 2026-04-21 | 5.370 | 5.370 | 5.160 | 5.180 | 4.966 | 110,659 |
| 2026-04-20 | 5.160 | 5.260 | 5.160 | 5.220 | 5.004 | 19,837 |
| 2026-04-17 | 5.000 | 5.260 | 4.900 | 5.240 | 5.023 | 66,384 |
| 2026-04-16 | 4.930 | 5.150 | 4.930 | 5.140 | 4.927 | 17,177 |
| 2026-04-15 | 4.860 | 5.020 | 4.860 | 4.950 | 4.745 | 17,067 |
| 2026-04-14 | 4.940 | 4.990 | 4.860 | 4.980 | 4.774 | 15,475 |
| 2026-04-13 | 4.980 | 4.990 | 4.810 | 4.910 | 4.707 | 3,655 |
| 2026-04-10 | 4.910 | 4.970 | 4.740 | 4.910 | 4.707 | 19,442 |
| 2026-04-09 | 4.850 | 4.910 | 4.710 | 4.870 | 4.668 | 38,925 |
| 2026-04-08 | 4.700 | 4.840 | 4.700 | 4.820 | 4.621 | 22,771 |
| 2026-04-07 | 4.630 | 4.630 | 4.560 | 4.605 | 4.414 | 12,356 |
| 2026-04-02 | 4.630 | 4.640 | 4.570 | 4.630 | 4.438 | 6,462 |
| 2026-04-01 | 4.750 | 4.750 | 4.600 | 4.650 | 4.458 | 3,199 |
| 2026-03-31 | 4.650 | 4.720 | 4.600 | 4.630 | 4.438 | 3,508 |
| 2026-03-30 | 4.670 | 4.670 | 4.550 | 4.590 | 4.400 | 33,182 |
| 2026-03-27 | 4.750 | 4.750 | 4.560 | 4.570 | 4.381 | 29,906 |
| 2026-03-26 | 4.730 | 4.750 | 4.610 | 4.650 | 4.458 | 37,044 |
| 2026-03-25 | 4.650 | 4.650 | 4.570 | 4.637 | 4.445 | 18,560 |
| 2026-03-24 | 4.650 | 4.650 | 4.510 | 4.605 | 4.414 | 130,648 |
| 2026-03-23 | 4.600 | 4.670 | 4.510 | 4.609 | 4.418 | 25,896 |
| 2026-03-20 | 4.795 | 4.795 | 4.555 | 4.569 | 4.380 | 16,350 |
| 2026-03-19 | 4.750 | 4.900 | 4.620 | 4.700 | 4.506 | 86,222 |
| 2026-03-18 | 4.780 | 4.950 | 4.780 | 4.839 | 4.638 | 17,629 |
| 2026-03-17 | 4.820 | 4.930 | 4.780 | 4.850 | 4.649 | 19,262 |
| 2026-03-16 | 4.830 | 4.970 | 4.740 | 4.850 | 4.649 | 31,358 |
| 2026-03-13 | 4.920 | 5.140 | 4.880 | 4.900 | 4.697 | 34,824 |
| 2026-03-12 | 4.980 | 5.179 | 4.790 | 5.100 | 4.889 | 33,598 |
| 2026-03-11 | 5.312 | 5.330 | 4.835 | 4.950 | 4.745 | 90,472 |
| 2026-03-10 | 5.510 | 5.580 | 5.369 | 5.369 | 5.061 | 6,765 |
| 2026-03-09 | 5.460 | 5.485 | 5.340 | 5.461 | 5.148 | 26,073 |
| 2026-03-06 | 5.600 | 5.600 | 5.410 | 5.482 | 5.167 | 10,026 |
| 2026-03-05 | 5.500 | 5.580 | 5.380 | 5.490 | 5.175 | 36,243 |
| 2026-03-04 | 5.570 | 5.630 | 5.500 | 5.560 | 5.241 | 3,488 |
| 2026-03-03 | 5.580 | 5.640 | 5.450 | 5.560 | 5.241 | 103,376 |
| 2026-03-02 | 5.710 | 5.740 | 5.640 | 5.640 | 5.316 | 33,703 |
| 2026-02-27 | 5.850 | 5.920 | 5.760 | 5.792 | 5.459 | 34,736 |
| 2026-02-26 | 5.870 | 5.870 | 5.700 | 5.720 | 5.391 | 17,828 |
| 2026-02-25 | 5.690 | 5.800 | 5.640 | 5.722 | 5.393 | 3,766 |
| 2026-02-24 | 5.870 | 5.870 | 5.710 | 5.820 | 5.486 | 23,928 |
| 2026-02-23 | 5.660 | 5.840 | 5.540 | 5.720 | 5.391 | 17,290 |
| 2026-02-20 | 6.000 | 6.020 | 5.639 | 5.740 | 5.410 | 40,350 |
| 2026-02-19 | 5.520 | 6.480 | 5.500 | 5.971 | 5.628 | 277,673 |
| 2026-02-18 | 5.420 | 5.550 | 5.400 | 5.440 | 5.127 | 13,880 |
| 2026-02-17 | 5.440 | 5.590 | 5.389 | 5.420 | 5.109 | 11,527 |
| 2026-02-13 | 5.580 | 5.710 | 5.445 | 5.470 | 5.156 | 83,627 |
| 2026-02-12 | 5.660 | 5.765 | 5.609 | 5.620 | 5.297 | 13,617 |
| 2026-02-11 | 5.550 | 5.720 | 5.550 | 5.702 | 5.374 | 7,748 |
| 2026-02-10 | 5.470 | 5.570 | 5.400 | 5.565 | 5.245 | 10,176 |
| 2026-02-09 | 5.300 | 5.410 | 5.300 | 5.380 | 5.071 | 3,255 |
| 2026-02-06 | 5.280 | 5.340 | 5.230 | 5.291 | 4.987 | 5,315 |
| 2026-02-05 | 5.240 | 5.310 | 5.180 | 5.270 | 4.967 | 6,148 |
| 2026-02-04 | 5.260 | 5.340 | 5.150 | 5.190 | 4.892 | 22,588 |
| 2026-02-03 | 5.080 | 5.220 | 5.050 | 5.100 | 4.807 | 22,111 |
| 2026-02-02 | 4.940 | 5.120 | 4.930 | 5.095 | 4.802 | 6,821 |
| 2026-01-30 | 5.030 | 5.100 | 4.940 | 5.040 | 4.750 | 6,908 |
| 2026-01-29 | 5.050 | 5.080 | 4.935 | 5.030 | 4.741 | 16,323 |
| 2026-01-28 | 5.110 | 5.150 | 5.041 | 5.041 | 4.752 | 19,530 |
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.