Medical Properties Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.100 | 5.120 | 5.008 | 5.070 | 4.535 | 23,149 |
| 2025-05-06 | 5.080 | 5.189 | 5.060 | 5.080 | 4.544 | 10,888 |
| 2025-05-02 | 5.180 | 5.342 | 5.100 | 5.320 | 4.759 | 31,186 |
| 2025-05-01 | 5.500 | 5.845 | 5.319 | 5.420 | 4.848 | 27,533 |
| 2025-04-30 | 5.400 | 5.509 | 5.350 | 5.490 | 4.911 | 13,259 |
| 2025-04-29 | 5.480 | 5.520 | 5.460 | 5.495 | 4.915 | 2,283 |
| 2025-04-28 | 5.440 | 5.549 | 5.432 | 5.480 | 4.902 | 13,114 |
| 2025-04-25 | 5.430 | 5.445 | 5.410 | 5.430 | 4.857 | 5,954 |
| 2025-04-24 | 5.380 | 5.535 | 5.350 | 5.530 | 4.947 | 17,107 |
| 2025-04-23 | 5.310 | 5.450 | 5.270 | 5.319 | 4.758 | 22,170 |
| 2025-04-22 | 5.260 | 5.260 | 5.160 | 5.200 | 4.651 | 39,955 |
| 2025-04-17 | 5.410 | 5.531 | 5.380 | 5.480 | 4.902 | 14,808 |
| 2025-04-16 | 5.459 | 5.480 | 5.350 | 5.350 | 4.786 | 2,855 |
| 2025-04-15 | 5.360 | 5.509 | 5.340 | 5.440 | 4.866 | 14,675 |
| 2025-04-14 | 5.340 | 5.439 | 5.335 | 5.389 | 4.820 | 25,015 |
| 2025-04-11 | 5.150 | 5.300 | 5.070 | 5.295 | 4.736 | 18,202 |
| 2025-04-10 | 5.205 | 5.352 | 5.139 | 5.181 | 4.635 | 9,476 |
| 2025-04-09 | 4.900 | 5.405 | 4.719 | 5.349 | 4.785 | 143,131 |
| 2025-04-08 | 5.310 | 5.415 | 5.150 | 5.168 | 4.622 | 31,973 |
| 2025-04-07 | 4.900 | 5.279 | 4.702 | 5.175 | 4.629 | 85,050 |
| 2025-04-04 | 5.600 | 5.600 | 5.115 | 5.180 | 4.633 | 183,600 |
| 2025-04-03 | 5.750 | 5.900 | 5.700 | 5.781 | 5.171 | 50,136 |
| 2025-04-02 | 5.870 | 5.960 | 5.830 | 5.920 | 5.295 | 9,217 |
| 2025-04-01 | 6.000 | 6.090 | 5.895 | 5.907 | 5.283 | 8,435 |
| 2025-03-31 | 6.025 | 6.025 | 5.910 | 5.975 | 5.345 | 84,778 |
| 2025-03-28 | 6.190 | 6.220 | 6.000 | 6.025 | 5.389 | 319,524 |
| 2025-03-27 | 6.130 | 6.280 | 6.130 | 6.165 | 5.515 | 249,453 |
| 2025-03-26 | 6.210 | 6.210 | 6.065 | 6.162 | 5.512 | 180,457 |
| 2025-03-25 | 6.100 | 6.340 | 6.100 | 6.161 | 5.511 | 337,702 |
| 2025-03-24 | 6.010 | 6.150 | 5.930 | 6.139 | 5.491 | 417,678 |
| 2025-03-21 | 5.910 | 5.941 | 5.900 | 5.930 | 5.304 | 10,549 |
| 2025-03-20 | 5.950 | 5.970 | 5.861 | 5.930 | 5.304 | 11,482 |
| 2025-03-19 | 6.021 | 6.055 | 5.880 | 6.052 | 5.413 | 26,784 |
| 2025-03-18 | 6.020 | 6.090 | 5.970 | 5.990 | 5.358 | 56,548 |
| 2025-03-17 | 5.830 | 6.070 | 5.830 | 6.050 | 5.412 | 9,398 |
| 2025-03-14 | 5.870 | 5.910 | 5.821 | 5.829 | 5.214 | 4,478 |
| 2025-03-13 | 6.190 | 6.190 | 5.850 | 5.860 | 5.242 | 14,359 |
| 2025-03-12 | 5.940 | 6.030 | 5.830 | 6.005 | 5.371 | 93,050 |
| 2025-03-11 | 5.820 | 5.950 | 5.615 | 5.709 | 5.106 | 62,480 |
| 2025-03-10 | 5.951 | 6.105 | 5.785 | 5.795 | 5.184 | 224,848 |
| 2025-03-07 | 5.680 | 6.107 | 5.660 | 6.041 | 5.404 | 110,896 |
| 2025-03-06 | 5.720 | 5.720 | 5.550 | 5.611 | 4.947 | 42,878 |
| 2025-03-05 | 5.670 | 5.760 | 5.580 | 5.721 | 5.045 | 116,538 |
| 2025-03-04 | 5.730 | 5.750 | 5.480 | 5.725 | 5.048 | 199,677 |
| 2025-03-03 | 5.890 | 5.990 | 5.710 | 5.775 | 5.092 | 68,482 |
| 2025-02-28 | 5.430 | 5.928 | 5.430 | 5.805 | 5.118 | 158,972 |
| 2025-02-27 | 4.720 | 5.499 | 4.720 | 5.471 | 4.824 | 112,183 |
| 2025-02-26 | 4.840 | 4.850 | 4.761 | 4.761 | 4.198 | 23,927 |
| 2025-02-25 | 4.870 | 4.890 | 4.760 | 4.821 | 4.251 | 22,772 |
| 2025-02-24 | 5.000 | 5.000 | 4.770 | 4.889 | 4.311 | 6,468 |
| 2025-02-21 | 5.040 | 5.040 | 4.850 | 4.850 | 4.276 | 31,839 |
| 2025-02-20 | 5.050 | 5.050 | 4.980 | 4.981 | 4.392 | 9,246 |
| 2025-02-19 | 4.980 | 5.035 | 4.935 | 5.005 | 4.413 | 17,288 |
| 2025-02-18 | 4.950 | 5.095 | 4.930 | 4.991 | 4.401 | 69,628 |
| 2025-02-14 | 4.900 | 4.950 | 4.880 | 4.929 | 4.346 | 12,192 |
| 2025-02-13 | 4.740 | 4.955 | 4.720 | 4.855 | 4.281 | 26,682 |
| 2025-02-12 | 4.670 | 4.780 | 4.665 | 4.724 | 4.165 | 87,140 |
| 2025-02-11 | 4.770 | 4.790 | 4.720 | 4.721 | 4.163 | 9,358 |
| 2025-02-10 | 4.780 | 4.850 | 4.740 | 4.771 | 4.207 | 11,313 |
| 2025-02-07 | 4.820 | 4.870 | 4.770 | 4.785 | 4.219 | 14,439 |
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.