Medical Properties Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.060 | 3.060 | 2.775 | 2.798 | 2.798 | 190,667 |
| 2026-10-16 | 3.140 | 3.180 | 3.019 | 3.020 | 3.020 | 93,698 |
| 2026-10-15 | 3.090 | 3.130 | 3.010 | 3.090 | 3.090 | 43,432 |
| 2026-10-14 | 3.140 | 3.180 | 3.015 | 3.020 | 3.020 | 33,619 |
| 2026-10-13 | 3.180 | 3.190 | 3.110 | 3.120 | 3.120 | 9,308 |
| 2026-10-12 | 3.170 | 3.180 | 3.060 | 3.140 | 3.140 | 145,502 |
| 2026-10-09 | 3.180 | 3.240 | 3.085 | 3.140 | 3.140 | 50,995 |
| 2026-10-08 | 3.250 | 3.310 | 3.100 | 3.200 | 3.200 | 81,864 |
| 2026-10-07 | 3.340 | 3.340 | 3.200 | 3.200 | 3.200 | 23,952 |
| 2026-10-06 | 3.310 | 3.370 | 3.242 | 3.250 | 3.250 | 12,757 |
| 2026-10-05 | 3.310 | 3.350 | 3.200 | 3.330 | 3.330 | 45,869 |
| 2026-10-02 | 3.430 | 3.430 | 3.310 | 3.310 | 3.310 | 22,933 |
| 2026-10-01 | 3.600 | 3.600 | 3.330 | 3.390 | 3.390 | 126,394 |
| 2026-09-30 | 3.570 | 3.620 | 3.457 | 3.510 | 3.510 | 13,320 |
| 2026-09-29 | 3.630 | 3.630 | 3.470 | 3.500 | 3.500 | 10,341 |
| 2026-09-28 | 3.550 | 3.650 | 3.500 | 3.500 | 3.500 | 6,171 |
| 2026-09-25 | 3.600 | 3.620 | 3.550 | 3.580 | 3.580 | 14,705 |
| 2026-09-24 | 3.580 | 3.650 | 3.560 | 3.610 | 3.610 | 8,954 |
| 2026-09-23 | 3.650 | 3.680 | 3.540 | 3.590 | 3.590 | 23,279 |
| 2026-09-22 | 3.560 | 3.690 | 3.560 | 3.590 | 3.590 | 37,675 |
| 2026-09-21 | 3.500 | 3.615 | 3.420 | 3.615 | 3.615 | 65,913 |
Page 1 of 1 · 21 trading days
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.