Medical Properties Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.100 | 5.130 | 4.928 | 4.948 | 4.588 | 71,481 |
| 2025-10-27 | 5.160 | 5.188 | 5.105 | 5.121 | 4.748 | 6,837 |
| 2025-10-24 | 5.150 | 5.230 | 5.100 | 5.170 | 4.793 | 6,792 |
| 2025-10-23 | 5.140 | 5.140 | 5.047 | 5.071 | 4.702 | 6,100 |
| 2025-10-22 | 5.120 | 5.170 | 4.988 | 4.992 | 4.628 | 36,632 |
| 2025-10-21 | 5.227 | 5.250 | 5.170 | 5.170 | 4.793 | 4,278 |
| 2025-10-20 | 5.140 | 5.230 | 5.140 | 5.230 | 4.849 | 1,804 |
| 2025-10-17 | 5.225 | 5.330 | 5.121 | 5.121 | 4.748 | 6,347 |
| 2025-10-16 | 5.280 | 5.368 | 5.270 | 5.270 | 4.886 | 39,705 |
| 2025-10-15 | 5.250 | 5.360 | 5.250 | 5.279 | 4.894 | 7,143 |
| 2025-10-14 | 5.120 | 5.217 | 5.110 | 5.210 | 4.830 | 6,501 |
| 2025-10-13 | 5.030 | 5.260 | 5.030 | 5.131 | 4.757 | 26,505 |
| 2025-10-10 | 5.272 | 5.315 | 5.110 | 5.185 | 4.807 | 16,150 |
| 2025-10-09 | 5.390 | 5.426 | 5.222 | 5.235 | 4.854 | 52,140 |
| 2025-10-08 | 5.400 | 5.442 | 5.380 | 5.380 | 4.988 | 7,742 |
| 2025-10-07 | 5.420 | 5.500 | 5.352 | 5.409 | 5.015 | 27,480 |
| 2025-10-06 | 5.590 | 5.590 | 5.422 | 5.475 | 5.076 | 18,284 |
| 2025-10-03 | 5.510 | 5.740 | 5.510 | 5.542 | 5.138 | 60,429 |
| 2025-10-02 | 5.400 | 5.450 | 5.340 | 5.437 | 5.040 | 13,134 |
| 2025-10-01 | 5.030 | 5.370 | 5.030 | 5.370 | 4.979 | 31,604 |
| 2025-09-30 | 4.950 | 5.050 | 4.940 | 5.050 | 4.682 | 10,131 |
| 2025-09-29 | 4.950 | 4.950 | 4.800 | 4.900 | 4.543 | 9,950 |
| 2025-09-26 | 4.910 | 4.960 | 4.882 | 4.950 | 4.589 | 7,454 |
| 2025-09-25 | 4.840 | 4.875 | 4.840 | 4.865 | 4.511 | 60,684 |
| 2025-09-24 | 4.960 | 4.980 | 4.870 | 4.879 | 4.523 | 3,235 |
| 2025-09-23 | 5.030 | 5.080 | 4.920 | 4.928 | 4.569 | 7,259 |
| 2025-09-22 | 5.000 | 5.040 | 4.970 | 5.005 | 4.640 | 13,413 |
| 2025-09-19 | 5.050 | 5.150 | 4.930 | 4.960 | 4.599 | 14,105 |
| 2025-09-18 | 4.955 | 5.010 | 4.910 | 4.941 | 4.581 | 6,165 |
| 2025-09-17 | 4.870 | 5.130 | 4.870 | 5.031 | 4.664 | 51,467 |
| 2025-09-16 | 4.850 | 4.922 | 4.800 | 4.835 | 4.483 | 22,753 |
| 2025-09-15 | 5.129 | 5.220 | 4.800 | 4.850 | 4.497 | 131,257 |
| 2025-09-12 | 4.600 | 5.087 | 4.590 | 5.051 | 4.683 | 153,560 |
| 2025-09-11 | 4.560 | 4.620 | 4.550 | 4.575 | 4.242 | 16,468 |
| 2025-09-10 | 4.610 | 4.649 | 4.570 | 4.639 | 4.301 | 38,356 |
| 2025-09-09 | 4.585 | 4.590 | 4.515 | 4.573 | 4.166 | 10,241 |
| 2025-09-08 | 4.575 | 4.580 | 4.524 | 4.549 | 4.144 | 4,941 |
| 2025-09-05 | 4.495 | 4.620 | 4.490 | 4.560 | 4.154 | 19,305 |
| 2025-09-04 | 4.412 | 4.420 | 4.380 | 4.420 | 4.026 | 3,674 |
| 2025-09-03 | 4.401 | 4.450 | 4.385 | 4.409 | 4.016 | 9,882 |
| 2025-09-02 | 4.390 | 4.490 | 4.348 | 4.375 | 3.985 | 13,826 |
| 2025-08-29 | 4.390 | 4.481 | 4.375 | 4.481 | 4.082 | 9,345 |
| 2025-08-28 | 4.500 | 4.500 | 4.320 | 4.353 | 3.965 | 14,551 |
| 2025-08-27 | 4.300 | 4.410 | 4.300 | 4.378 | 3.988 | 76,450 |
| 2025-08-26 | 4.360 | 4.390 | 4.359 | 4.360 | 3.972 | 1,318 |
| 2025-08-22 | 4.350 | 4.478 | 4.350 | 4.400 | 4.008 | 29,821 |
| 2025-08-21 | 4.290 | 4.350 | 4.270 | 4.310 | 3.926 | 16,847 |
| 2025-08-20 | 4.250 | 4.430 | 4.230 | 4.361 | 3.973 | 100,905 |
| 2025-08-19 | 4.170 | 4.240 | 4.155 | 4.193 | 3.820 | 20,071 |
| 2025-08-18 | 4.059 | 4.129 | 4.025 | 4.109 | 3.743 | 63,899 |
| 2025-08-15 | 4.140 | 4.170 | 4.030 | 4.059 | 3.697 | 106,961 |
| 2025-08-14 | 4.090 | 4.170 | 4.050 | 4.170 | 3.799 | 11,646 |
| 2025-08-13 | 4.010 | 4.109 | 3.960 | 4.075 | 3.712 | 17,288 |
| 2025-08-12 | 4.030 | 4.085 | 3.956 | 4.019 | 3.661 | 99,279 |
| 2025-08-11 | 4.090 | 4.130 | 4.020 | 4.029 | 3.670 | 58,401 |
| 2025-08-08 | 4.190 | 4.190 | 4.060 | 4.095 | 3.730 | 55,839 |
| 2025-08-07 | 4.220 | 4.240 | 4.142 | 4.185 | 3.812 | 31,891 |
| 2025-08-06 | 4.200 | 4.245 | 4.141 | 4.141 | 3.772 | 12,099 |
| 2025-08-05 | 4.200 | 4.200 | 4.040 | 4.130 | 3.762 | 217,227 |
| 2025-08-04 | 4.090 | 4.100 | 4.020 | 4.050 | 3.689 | 256,876 |
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.