Medical Properties Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.700 | 4.700 | 4.445 | 4.579 | 3.960 | 52,758 |
| 2024-11-05 | 4.600 | 4.600 | 4.469 | 4.515 | 3.905 | 24,999 |
| 2024-11-04 | 4.500 | 4.630 | 4.480 | 4.599 | 3.978 | 35,490 |
| 2024-11-01 | 4.460 | 4.690 | 4.460 | 4.549 | 3.934 | 26,508 |
| 2024-10-31 | 4.710 | 4.740 | 4.600 | 4.690 | 4.056 | 26,161 |
| 2024-10-30 | 4.600 | 4.780 | 4.600 | 4.760 | 4.117 | 26,392 |
| 2024-10-29 | 4.650 | 4.690 | 4.520 | 4.670 | 4.039 | 49,997 |
| 2024-10-28 | 4.690 | 4.690 | 4.560 | 4.635 | 4.009 | 46,402 |
| 2024-10-25 | 4.930 | 5.030 | 4.721 | 4.721 | 4.083 | 44,032 |
| 2024-10-24 | 4.740 | 4.902 | 4.740 | 4.880 | 4.221 | 40,396 |
| 2024-10-23 | 4.698 | 4.710 | 4.620 | 4.671 | 4.039 | 18,748 |
| 2024-10-22 | 4.750 | 4.770 | 4.684 | 4.703 | 4.067 | 12,100 |
| 2024-10-21 | 4.965 | 4.965 | 4.786 | 4.789 | 4.142 | 46,622 |
| 2024-10-18 | 4.730 | 4.930 | 4.670 | 4.910 | 4.246 | 66,205 |
| 2024-10-17 | 4.750 | 4.750 | 4.630 | 4.718 | 4.080 | 15,953 |
| 2024-10-16 | 4.740 | 4.810 | 4.650 | 4.688 | 4.054 | 48,295 |
| 2024-10-15 | 4.580 | 4.700 | 4.480 | 4.700 | 4.065 | 84,795 |
| 2024-10-14 | 4.720 | 4.720 | 4.440 | 4.495 | 3.888 | 343,526 |
| 2024-10-11 | 4.950 | 4.968 | 4.781 | 4.790 | 4.143 | 28,120 |
| 2024-10-10 | 5.122 | 5.130 | 4.821 | 4.830 | 4.177 | 145,055 |
| 2024-10-09 | 5.470 | 5.510 | 5.170 | 5.200 | 4.497 | 97,849 |
| 2024-10-08 | 5.560 | 5.610 | 5.430 | 5.455 | 4.718 | 20,875 |
| 2024-10-07 | 5.730 | 5.740 | 5.570 | 5.590 | 4.835 | 34,918 |
| 2024-10-04 | 5.670 | 5.759 | 5.660 | 5.690 | 4.921 | 14,753 |
| 2024-10-03 | 5.550 | 5.640 | 5.470 | 5.640 | 4.878 | 37,740 |
| 2024-10-02 | 5.720 | 5.770 | 5.550 | 5.600 | 4.843 | 49,302 |
| 2024-10-01 | 5.860 | 5.910 | 5.725 | 5.769 | 4.989 | 19,693 |
| 2024-09-30 | 5.940 | 6.000 | 5.820 | 5.860 | 5.068 | 17,753 |
| 2024-09-27 | 5.970 | 6.040 | 5.880 | 5.885 | 5.090 | 72,733 |
| 2024-09-26 | 6.008 | 6.010 | 5.889 | 5.900 | 5.103 | 34,607 |
| 2024-09-25 | 6.060 | 6.090 | 5.990 | 6.010 | 5.198 | 20,882 |
| 2024-09-24 | 5.900 | 6.180 | 5.900 | 6.120 | 5.293 | 102,306 |
| 2024-09-23 | 5.758 | 5.867 | 5.682 | 5.810 | 5.025 | 63,428 |
| 2024-09-20 | 6.030 | 6.030 | 5.760 | 5.806 | 5.021 | 27,577 |
| 2024-09-19 | 6.080 | 6.080 | 5.755 | 5.780 | 4.999 | 87,774 |
| 2024-09-18 | 6.280 | 6.280 | 5.771 | 5.989 | 5.179 | 128,255 |
| 2024-09-17 | 6.370 | 6.530 | 6.220 | 6.275 | 5.427 | 39,837 |
| 2024-09-16 | 6.400 | 6.490 | 6.130 | 6.291 | 5.441 | 92,019 |
| 2024-09-13 | 5.648 | 6.270 | 5.648 | 6.160 | 5.328 | 283,387 |
| 2024-09-12 | 5.030 | 5.746 | 5.030 | 5.683 | 4.915 | 431,633 |
| 2024-09-11 | 4.750 | 4.841 | 4.730 | 4.800 | 4.151 | 43,134 |
| 2024-09-10 | 4.940 | 4.970 | 4.689 | 4.746 | 4.105 | 50,216 |
| 2024-09-09 | 4.825 | 5.085 | 4.690 | 5.020 | 4.342 | 64,488 |
| 2024-09-06 | 4.910 | 5.025 | 4.835 | 4.850 | 4.125 | 41,648 |
| 2024-09-05 | 4.850 | 5.060 | 4.840 | 4.890 | 4.159 | 133,018 |
| 2024-09-04 | 4.560 | 4.810 | 4.560 | 4.760 | 4.049 | 109,278 |
| 2024-09-03 | 4.490 | 4.630 | 4.430 | 4.570 | 3.887 | 92,014 |
| 2024-08-30 | 4.450 | 4.540 | 4.450 | 4.490 | 3.819 | 49,952 |
| 2024-08-29 | 4.410 | 4.460 | 4.350 | 4.410 | 3.751 | 13,701 |
| 2024-08-28 | 4.410 | 4.410 | 4.360 | 4.360 | 3.709 | 33,689 |
| 2024-08-27 | 4.360 | 4.510 | 4.351 | 4.425 | 3.764 | 29,285 |
| 2024-08-23 | 4.460 | 4.640 | 4.460 | 4.556 | 3.875 | 31,682 |
| 2024-08-22 | 4.700 | 4.700 | 4.520 | 4.520 | 3.845 | 20,391 |
| 2024-08-21 | 4.780 | 4.800 | 4.690 | 4.710 | 4.006 | 10,317 |
| 2024-08-20 | 4.670 | 4.768 | 4.570 | 4.760 | 4.049 | 27,645 |
| 2024-08-19 | 4.871 | 4.880 | 4.670 | 4.690 | 3.989 | 55,585 |
| 2024-08-16 | 4.910 | 4.990 | 4.862 | 4.890 | 4.159 | 55,635 |
| 2024-08-15 | 4.720 | 5.000 | 4.695 | 4.980 | 4.236 | 102,195 |
| 2024-08-14 | 4.720 | 4.770 | 4.660 | 4.670 | 3.972 | 26,259 |
| 2024-08-13 | 4.510 | 4.670 | 4.510 | 4.620 | 3.930 | 74,211 |
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.