Medical Properties Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 4.830 | 4.920 | 4.775 | 4.849 | 4.275 | 14,673 |
| 2025-02-05 | 4.700 | 4.843 | 4.610 | 4.801 | 4.233 | 18,970 |
| 2025-02-04 | 4.800 | 4.899 | 4.780 | 4.859 | 4.284 | 30,363 |
| 2025-02-03 | 4.360 | 4.775 | 4.360 | 4.771 | 4.207 | 54,675 |
| 2025-01-31 | 4.720 | 4.835 | 4.600 | 4.680 | 4.127 | 48,876 |
| 2025-01-30 | 4.440 | 4.930 | 4.430 | 4.672 | 4.119 | 339,610 |
| 2025-01-29 | 4.760 | 4.805 | 4.250 | 4.270 | 3.765 | 210,330 |
| 2025-01-28 | 4.360 | 4.630 | 4.360 | 4.519 | 3.985 | 26,171 |
| 2025-01-27 | 4.640 | 4.881 | 4.620 | 4.641 | 4.092 | 251,488 |
| 2025-01-24 | 4.550 | 4.750 | 4.550 | 4.641 | 4.092 | 79,582 |
| 2025-01-23 | 4.320 | 4.580 | 4.250 | 4.500 | 3.968 | 135,279 |
| 2025-01-22 | 4.350 | 4.380 | 4.271 | 4.369 | 3.852 | 33,707 |
| 2025-01-21 | 4.110 | 4.399 | 4.110 | 4.301 | 3.792 | 168,424 |
| 2025-01-17 | 4.000 | 4.045 | 3.930 | 4.045 | 3.567 | 26,032 |
| 2025-01-16 | 4.119 | 4.120 | 3.965 | 3.969 | 3.499 | 40,727 |
| 2025-01-15 | 4.140 | 4.230 | 4.110 | 4.150 | 3.659 | 59,404 |
| 2025-01-14 | 3.940 | 4.120 | 3.940 | 4.098 | 3.613 | 35,932 |
| 2025-01-13 | 3.750 | 3.809 | 3.511 | 3.788 | 3.340 | 88,860 |
| 2025-01-10 | 3.750 | 3.930 | 3.705 | 3.749 | 3.305 | 53,632 |
| 2025-01-08 | 3.870 | 3.929 | 3.810 | 3.929 | 3.464 | 16,784 |
| 2025-01-07 | 4.030 | 4.030 | 3.891 | 3.899 | 3.438 | 52,454 |
| 2025-01-06 | 4.168 | 4.265 | 4.032 | 4.039 | 3.561 | 38,074 |
| 2025-01-03 | 4.050 | 4.170 | 3.990 | 4.150 | 3.659 | 121,518 |
| 2025-01-02 | 3.979 | 4.051 | 3.930 | 3.981 | 3.510 | 30,223 |
| 2024-12-31 | 3.750 | 3.985 | 3.750 | 3.985 | 3.514 | 163,953 |
| 2024-12-30 | 3.700 | 3.729 | 3.630 | 3.675 | 3.240 | 129,344 |
| 2024-12-27 | 3.750 | 3.775 | 3.690 | 3.739 | 3.297 | 49,555 |
| 2024-12-24 | 3.780 | 3.800 | 3.710 | 3.755 | 3.311 | 23,673 |
| 2024-12-23 | 3.860 | 3.900 | 3.720 | 3.765 | 3.320 | 67,043 |
| 2024-12-20 | 3.780 | 3.878 | 3.720 | 3.860 | 3.403 | 110,214 |
| 2024-12-19 | 3.930 | 3.960 | 3.820 | 3.820 | 3.368 | 94,151 |
| 2024-12-18 | 3.940 | 4.149 | 3.940 | 4.050 | 3.571 | 34,061 |
| 2024-12-17 | 3.800 | 3.930 | 3.800 | 3.890 | 3.430 | 83,706 |
| 2024-12-16 | 3.910 | 3.959 | 3.875 | 3.909 | 3.447 | 75,361 |
| 2024-12-13 | 3.905 | 3.990 | 3.830 | 3.940 | 3.474 | 165,598 |
| 2024-12-12 | 4.055 | 4.085 | 3.969 | 3.982 | 3.511 | 30,071 |
| 2024-12-11 | 4.100 | 4.181 | 4.080 | 4.179 | 3.614 | 16,205 |
| 2024-12-10 | 4.145 | 4.210 | 4.110 | 4.128 | 3.570 | 13,047 |
| 2024-12-09 | 4.130 | 4.240 | 4.130 | 4.195 | 3.628 | 43,621 |
| 2024-12-06 | 4.230 | 4.240 | 4.110 | 4.119 | 3.562 | 52,073 |
| 2024-12-05 | 4.200 | 4.210 | 4.130 | 4.179 | 3.614 | 51,360 |
| 2024-12-04 | 4.220 | 4.280 | 4.208 | 4.229 | 3.657 | 18,709 |
| 2024-12-03 | 4.250 | 4.298 | 4.230 | 4.245 | 3.671 | 24,260 |
| 2024-12-02 | 4.400 | 4.400 | 4.220 | 4.261 | 3.685 | 70,908 |
| 2024-11-29 | 4.360 | 4.400 | 4.293 | 4.390 | 3.797 | 35,177 |
| 2024-11-27 | 4.330 | 4.360 | 4.240 | 4.290 | 3.710 | 19,274 |
| 2024-11-26 | 4.381 | 4.459 | 4.220 | 4.279 | 3.701 | 91,029 |
| 2024-11-25 | 4.320 | 4.590 | 4.320 | 4.449 | 3.848 | 223,316 |
| 2024-11-22 | 4.240 | 4.379 | 4.240 | 4.325 | 3.741 | 53,424 |
| 2024-11-21 | 4.250 | 4.350 | 4.220 | 4.240 | 3.667 | 95,817 |
| 2024-11-20 | 4.300 | 4.300 | 4.122 | 4.135 | 3.576 | 98,535 |
| 2024-11-19 | 4.210 | 4.298 | 4.180 | 4.210 | 3.641 | 17,742 |
| 2024-11-18 | 4.300 | 4.302 | 4.190 | 4.200 | 3.632 | 102,764 |
| 2024-11-15 | 4.290 | 4.380 | 4.270 | 4.310 | 3.728 | 18,496 |
| 2024-11-14 | 4.420 | 4.420 | 4.320 | 4.320 | 3.736 | 19,120 |
| 2024-11-13 | 4.350 | 4.460 | 4.340 | 4.359 | 3.770 | 39,801 |
| 2024-11-12 | 4.435 | 4.480 | 4.311 | 4.399 | 3.804 | 47,637 |
| 2024-11-11 | 5.000 | 5.170 | 4.550 | 4.585 | 3.965 | 72,888 |
| 2024-11-08 | 4.530 | 4.939 | 4.530 | 4.835 | 4.182 | 83,188 |
| 2024-11-07 | 4.376 | 4.459 | 4.172 | 4.425 | 3.827 | 118,068 |
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.