Medical Properties Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.120 | 5.130 | 5.011 | 5.120 | 4.826 | 14,536 |
| 2026-01-26 | 5.120 | 5.130 | 5.078 | 5.101 | 4.808 | 100,602 |
| 2026-01-23 | 5.090 | 5.130 | 5.080 | 5.115 | 4.821 | 5,087 |
| 2026-01-22 | 5.210 | 5.240 | 5.185 | 5.185 | 4.887 | 3,416 |
| 2026-01-21 | 5.189 | 5.265 | 5.130 | 5.170 | 4.873 | 3,116 |
| 2026-01-20 | 5.100 | 5.209 | 5.027 | 5.192 | 4.893 | 35,703 |
| 2026-01-16 | 5.120 | 5.240 | 5.050 | 5.215 | 4.915 | 3,170 |
| 2026-01-15 | 5.150 | 5.268 | 5.150 | 5.258 | 4.956 | 10,142 |
| 2026-01-14 | 5.320 | 5.320 | 5.060 | 5.065 | 4.774 | 50,849 |
| 2026-01-13 | 5.360 | 5.439 | 5.333 | 5.439 | 5.127 | 6,513 |
| 2026-01-12 | 5.420 | 5.500 | 5.389 | 5.389 | 5.079 | 4,345 |
| 2026-01-09 | 5.460 | 5.488 | 5.419 | 5.432 | 5.120 | 9,258 |
| 2026-01-08 | 5.340 | 5.439 | 5.329 | 5.415 | 5.104 | 52,448 |
| 2026-01-07 | 5.310 | 5.570 | 5.300 | 5.371 | 5.063 | 30,787 |
| 2026-01-06 | 5.050 | 5.240 | 5.020 | 5.227 | 4.927 | 53,360 |
| 2026-01-05 | 5.090 | 5.099 | 5.040 | 5.095 | 4.802 | 16,315 |
| 2026-01-02 | 5.000 | 5.109 | 4.997 | 5.109 | 4.815 | 18,080 |
| 2025-12-31 | 5.080 | 5.080 | 4.990 | 5.021 | 4.733 | 17,166 |
| 2025-12-30 | 5.110 | 5.180 | 5.040 | 5.050 | 4.760 | 24,412 |
| 2025-12-29 | 4.980 | 5.100 | 4.960 | 5.081 | 4.789 | 15,590 |
| 2025-12-24 | 5.160 | 5.160 | 4.950 | 5.030 | 4.741 | 5,806 |
| 2025-12-23 | 5.030 | 5.050 | 4.989 | 5.031 | 4.742 | 8,623 |
| 2025-12-22 | 5.092 | 5.170 | 5.060 | 5.081 | 4.789 | 10,242 |
| 2025-12-19 | 5.080 | 5.180 | 5.010 | 5.131 | 4.837 | 5,249 |
| 2025-12-18 | 5.050 | 5.059 | 5.000 | 5.059 | 4.768 | 8,210 |
| 2025-12-17 | 5.030 | 5.030 | 4.870 | 5.001 | 4.714 | 15,394 |
| 2025-12-16 | 5.029 | 5.060 | 4.910 | 4.915 | 4.633 | 16,490 |
| 2025-12-15 | 5.110 | 5.130 | 4.990 | 5.000 | 4.713 | 32,083 |
| 2025-12-12 | 5.200 | 5.209 | 5.101 | 5.112 | 4.818 | 57,490 |
| 2025-12-11 | 5.430 | 5.430 | 5.069 | 5.090 | 4.798 | 55,068 |
| 2025-12-10 | 5.468 | 5.570 | 5.460 | 5.551 | 5.232 | 18,875 |
| 2025-12-09 | 5.480 | 5.530 | 5.470 | 5.505 | 5.104 | 6,388 |
| 2025-12-08 | 5.490 | 5.550 | 5.460 | 5.500 | 5.099 | 64,269 |
| 2025-12-05 | 5.610 | 5.640 | 5.550 | 5.550 | 5.146 | 4,491 |
| 2025-12-04 | 5.620 | 5.685 | 5.619 | 5.629 | 5.219 | 12,653 |
| 2025-12-03 | 5.670 | 5.670 | 5.580 | 5.617 | 5.208 | 5,324 |
| 2025-12-02 | 5.580 | 5.610 | 5.540 | 5.583 | 5.176 | 66,506 |
| 2025-12-01 | 5.800 | 5.800 | 5.620 | 5.620 | 5.211 | 43,172 |
| 2025-11-28 | 5.750 | 5.840 | 5.750 | 5.782 | 5.361 | 2,287 |
| 2025-11-26 | 5.650 | 5.790 | 5.500 | 5.790 | 5.368 | 25,107 |
| 2025-11-25 | 5.340 | 5.630 | 5.340 | 5.630 | 5.220 | 146,163 |
| 2025-11-24 | 5.310 | 5.351 | 5.250 | 5.340 | 4.951 | 8,547 |
| 2025-11-21 | 5.135 | 5.245 | 5.020 | 5.245 | 4.863 | 26,421 |
| 2025-11-20 | 5.075 | 5.120 | 5.010 | 5.030 | 4.664 | 62,680 |
| 2025-11-19 | 5.140 | 5.140 | 4.999 | 5.012 | 4.647 | 15,708 |
| 2025-11-18 | 5.100 | 5.138 | 5.059 | 5.125 | 4.752 | 6,911 |
| 2025-11-17 | 4.930 | 5.239 | 4.930 | 5.201 | 4.822 | 58,277 |
| 2025-11-14 | 4.960 | 5.000 | 4.889 | 5.000 | 4.636 | 28,574 |
| 2025-11-13 | 4.970 | 5.030 | 4.965 | 4.980 | 4.617 | 21,835 |
| 2025-11-12 | 5.120 | 5.120 | 4.998 | 5.030 | 4.664 | 39,975 |
| 2025-11-11 | 5.070 | 5.100 | 4.980 | 5.078 | 4.708 | 18,185 |
| 2025-11-10 | 5.100 | 5.130 | 5.020 | 5.045 | 4.677 | 36,464 |
| 2025-11-07 | 4.993 | 5.060 | 4.980 | 5.059 | 4.690 | 9,784 |
| 2025-11-06 | 4.890 | 5.060 | 4.811 | 5.060 | 4.691 | 25,261 |
| 2025-11-05 | 5.110 | 5.190 | 4.900 | 4.940 | 4.580 | 9,902 |
| 2025-11-04 | 4.985 | 5.040 | 4.800 | 4.940 | 4.580 | 38,536 |
| 2025-11-03 | 5.170 | 5.240 | 5.060 | 5.102 | 4.730 | 8,790 |
| 2025-10-31 | 5.180 | 5.180 | 5.050 | 5.149 | 4.774 | 15,526 |
| 2025-10-30 | 4.860 | 5.180 | 4.800 | 5.109 | 4.737 | 81,440 |
| 2025-10-29 | 4.920 | 4.980 | 4.820 | 4.849 | 4.496 | 28,865 |
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.