Medical Properties Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.109 | 4.160 | 4.010 | 4.030 | 3.671 | 272,587 |
| 2025-07-31 | 4.190 | 4.450 | 4.101 | 4.102 | 3.737 | 31,425 |
| 2025-07-30 | 4.224 | 4.260 | 4.220 | 4.250 | 3.871 | 6,992 |
| 2025-07-29 | 4.290 | 4.290 | 4.200 | 4.229 | 3.852 | 10,111 |
| 2025-07-28 | 4.350 | 4.390 | 4.289 | 4.289 | 3.907 | 22,620 |
| 2025-07-25 | 4.272 | 4.320 | 4.268 | 4.320 | 3.935 | 11,599 |
| 2025-07-24 | 4.250 | 4.390 | 4.241 | 4.309 | 3.925 | 8,663 |
| 2025-07-23 | 4.420 | 4.450 | 4.310 | 4.311 | 3.927 | 10,776 |
| 2025-07-22 | 4.000 | 4.631 | 4.000 | 4.411 | 4.018 | 256,809 |
| 2025-07-21 | 4.100 | 4.110 | 3.990 | 4.040 | 3.680 | 35,262 |
| 2025-07-18 | 4.190 | 4.219 | 4.089 | 4.091 | 3.727 | 8,853 |
| 2025-07-17 | 4.105 | 4.135 | 4.090 | 4.100 | 3.735 | 5,836 |
| 2025-07-16 | 4.140 | 4.140 | 4.042 | 4.099 | 3.734 | 20,018 |
| 2025-07-15 | 4.180 | 4.200 | 4.100 | 4.100 | 3.735 | 43,472 |
| 2025-07-14 | 4.130 | 4.170 | 4.110 | 4.135 | 3.767 | 12,129 |
| 2025-07-11 | 4.150 | 4.160 | 4.095 | 4.118 | 3.751 | 24,639 |
| 2025-07-10 | 4.170 | 4.229 | 4.120 | 4.182 | 3.809 | 38,285 |
| 2025-07-09 | 4.240 | 4.240 | 4.137 | 4.169 | 3.797 | 61,705 |
| 2025-07-08 | 4.250 | 4.250 | 4.150 | 4.225 | 3.849 | 21,712 |
| 2025-07-07 | 4.500 | 4.550 | 4.229 | 4.269 | 3.889 | 9,581 |
| 2025-07-03 | 4.469 | 4.490 | 4.381 | 4.381 | 3.991 | 23,483 |
| 2025-07-02 | 4.380 | 4.440 | 4.320 | 4.423 | 4.029 | 14,561 |
| 2025-07-01 | 4.310 | 4.370 | 4.245 | 4.309 | 3.925 | 15,954 |
| 2025-06-30 | 4.419 | 4.430 | 4.265 | 4.285 | 3.903 | 26,809 |
| 2025-06-27 | 4.519 | 4.540 | 4.440 | 4.440 | 4.045 | 6,459 |
| 2025-06-26 | 4.450 | 4.530 | 4.430 | 4.498 | 4.097 | 12,361 |
| 2025-06-25 | 4.470 | 4.480 | 4.415 | 4.415 | 4.022 | 42,074 |
| 2025-06-24 | 4.449 | 4.520 | 4.449 | 4.499 | 4.098 | 36,102 |
| 2025-06-23 | 4.415 | 4.469 | 4.340 | 4.402 | 4.010 | 4,191 |
| 2025-06-20 | 4.438 | 4.490 | 4.378 | 4.415 | 4.022 | 15,666 |
| 2025-06-18 | 4.399 | 4.440 | 4.355 | 4.430 | 4.035 | 13,994 |
| 2025-06-17 | 4.421 | 4.530 | 4.370 | 4.459 | 4.062 | 8,247 |
| 2025-06-16 | 4.440 | 4.519 | 4.410 | 4.435 | 3.967 | 7,168 |
| 2025-06-13 | 4.450 | 4.450 | 4.390 | 4.410 | 3.945 | 10,854 |
| 2025-06-12 | 4.540 | 4.540 | 4.475 | 4.475 | 4.003 | 7,150 |
| 2025-06-11 | 4.630 | 4.680 | 4.560 | 4.560 | 4.079 | 27,576 |
| 2025-06-10 | 4.535 | 4.620 | 4.519 | 4.525 | 4.048 | 52,855 |
| 2025-06-09 | 4.580 | 4.600 | 4.460 | 4.532 | 4.053 | 20,277 |
| 2025-06-06 | 4.430 | 4.610 | 4.430 | 4.610 | 4.124 | 26,283 |
| 2025-06-05 | 4.470 | 4.499 | 4.440 | 4.475 | 4.003 | 7,980 |
| 2025-06-04 | 4.560 | 4.560 | 4.495 | 4.520 | 4.043 | 14,761 |
| 2025-06-03 | 4.500 | 4.580 | 4.389 | 4.551 | 4.071 | 39,879 |
| 2025-06-02 | 4.550 | 4.550 | 4.449 | 4.489 | 4.015 | 21,464 |
| 2025-05-30 | 4.610 | 4.650 | 4.550 | 4.570 | 4.088 | 23,091 |
| 2025-05-29 | 4.700 | 4.700 | 4.557 | 4.558 | 4.077 | 4,571 |
| 2025-05-28 | 4.610 | 4.670 | 4.569 | 4.609 | 4.123 | 14,739 |
| 2025-05-27 | 4.630 | 4.685 | 4.559 | 4.682 | 4.188 | 6,079 |
| 2025-05-23 | 4.570 | 4.660 | 4.500 | 4.589 | 4.105 | 10,965 |
| 2025-05-22 | 4.600 | 4.620 | 4.448 | 4.520 | 4.043 | 30,385 |
| 2025-05-21 | 4.920 | 4.920 | 4.700 | 4.715 | 4.218 | 30,764 |
| 2025-05-20 | 4.930 | 5.000 | 4.930 | 4.971 | 4.447 | 37,101 |
| 2025-05-19 | 4.990 | 5.010 | 4.940 | 4.985 | 4.459 | 5,324 |
| 2025-05-16 | 5.040 | 5.080 | 5.020 | 5.065 | 4.531 | 8,327 |
| 2025-05-15 | 4.970 | 5.010 | 4.910 | 5.005 | 4.477 | 4,614 |
| 2025-05-14 | 5.050 | 5.050 | 4.905 | 4.905 | 4.387 | 12,699 |
| 2025-05-13 | 5.255 | 5.260 | 5.018 | 5.056 | 4.523 | 35,861 |
| 2025-05-12 | 5.300 | 5.315 | 5.150 | 5.238 | 4.685 | 11,017 |
| 2025-05-09 | 5.205 | 5.251 | 5.179 | 5.222 | 4.671 | 6,899 |
| 2025-05-08 | 5.130 | 5.260 | 5.085 | 5.228 | 4.676 | 13,157 |
| 2025-05-07 | 5.100 | 5.120 | 5.008 | 5.070 | 4.535 | 23,149 |
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.