Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 4.6900 | 4.7200 | 4.4300 | 4.5300 | 4.5300 | 23,937,600 |
| Oct 11, 2024 | 4.9000 | 4.9700 | 4.7400 | 4.7500 | 4.7500 | 12,661,700 |
| Oct 10, 2024 | 5.1200 | 5.1600 | 4.8100 | 4.9500 | 4.9500 | 18,391,100 |
| Oct 09, 2024 | 5.4600 | 5.5000 | 5.1300 | 5.1600 | 5.1600 | 14,191,700 |
| Oct 08, 2024 | 5.5600 | 5.6000 | 5.4300 | 5.4800 | 5.4800 | 6,750,400 |
| Oct 07, 2024 | 5.7200 | 5.7500 | 5.5500 | 5.5700 | 5.5700 | 4,720,500 |
| Oct 04, 2024 | 5.6700 | 5.7600 | 5.6100 | 5.7200 | 5.7200 | 7,409,000 |
| Oct 03, 2024 | 5.5400 | 5.6900 | 5.4600 | 5.6800 | 5.6800 | 7,147,200 |
| Oct 02, 2024 | 5.7200 | 5.7300 | 5.5500 | 5.5600 | 5.5600 | 8,580,400 |
| Oct 01, 2024 | 5.8600 | 5.9100 | 5.7200 | 5.7700 | 5.7700 | 6,527,000 |
| Sept 30, 2024 | 5.9400 | 6.0000 | 5.8000 | 5.8500 | 5.8500 | 7,280,600 |
| Sept 27, 2024 | 5.9500 | 6.0200 | 5.8800 | 5.9500 | 5.9500 | 6,178,500 |
| Sept 26, 2024 | 6.0000 | 6.0100 | 5.8800 | 5.9000 | 5.9000 | 6,984,300 |
| Sept 25, 2024 | 6.0600 | 6.1100 | 5.9300 | 5.9300 | 5.9300 | 8,998,000 |
| Sept 24, 2024 | 5.9100 | 6.1800 | 5.9000 | 6.1000 | 6.1000 | 11,524,400 |
| Sept 23, 2024 | 5.7500 | 5.8900 | 5.6800 | 5.8800 | 5.8800 | 9,014,200 |
| Sept 20, 2024 | 5.8000 | 6.0100 | 5.7300 | 5.7600 | 5.7600 | 20,223,800 |
| Sept 19, 2024 | 5.9900 | 6.0200 | 5.7500 | 5.7700 | 5.7700 | 12,726,300 |
| Sept 18, 2024 | 5.9300 | 6.1300 | 5.7700 | 5.9400 | 5.9400 | 17,499,200 |
| Sept 17, 2024 | 6.3500 | 6.5500 | 6.2000 | 6.2400 | 6.2400 | 14,167,000 |
| Sept 16, 2024 | 6.4000 | 6.4700 | 6.1300 | 6.3500 | 6.3500 | 23,387,200 |
| Sept 13, 2024 | 5.8300 | 6.4300 | 5.7700 | 6.3700 | 6.3700 | 36,868,800 |
| Sept 12, 2024 | 5.5000 | 5.7500 | 5.0700 | 5.6000 | 5.6000 | 44,646,000 |
| Sept 11, 2024 | 4.7500 | 4.8600 | 4.7000 | 4.8200 | 4.8200 | 9,531,200 |
| Sept 10, 2024 | 4.9500 | 4.9600 | 4.6700 | 4.8000 | 4.8000 | 11,023,300 |
| Sept 09, 2024 | 4.9000 | 5.0900 | 4.6900 | 4.9900 | 4.9900 | 11,887,100 |
| Sept 09, 2024 | 0.08 Dividend | |||||
| Sept 06, 2024 | 4.9200 | 5.0300 | 4.8200 | 4.9300 | 4.8500 | 10,633,800 |
| Sept 05, 2024 | 4.8500 | 5.0600 | 4.8300 | 4.8900 | 4.8106 | 12,413,600 |
| Sept 04, 2024 | 4.5600 | 4.8100 | 4.5600 | 4.8000 | 4.7221 | 10,207,400 |
| Sept 03, 2024 | 4.4500 | 4.6300 | 4.4300 | 4.5600 | 4.4860 | 13,418,500 |
| Aug 30, 2024 | 4.4500 | 4.5400 | 4.4300 | 4.5000 | 4.4270 | 11,585,900 |
| Aug 29, 2024 | 4.4100 | 4.4500 | 4.3500 | 4.4300 | 4.3581 | 7,086,800 |
| Aug 28, 2024 | 4.4000 | 4.4200 | 4.3600 | 4.4100 | 4.3384 | 7,116,200 |
| Aug 27, 2024 | 4.3600 | 4.5100 | 4.3500 | 4.4300 | 4.3581 | 7,110,400 |
| Aug 26, 2024 | 4.5100 | 4.5300 | 4.3300 | 4.3800 | 4.3089 | 11,845,100 |
| Aug 23, 2024 | 4.5000 | 4.6400 | 4.5000 | 4.5100 | 4.4368 | 8,374,700 |
| Aug 22, 2024 | 4.6800 | 4.7000 | 4.5000 | 4.5400 | 4.4663 | 7,678,700 |
| Aug 21, 2024 | 4.7700 | 4.8100 | 4.6600 | 4.6700 | 4.5942 | 7,688,300 |
| Aug 20, 2024 | 4.5900 | 4.7800 | 4.5600 | 4.7400 | 4.6631 | 9,638,000 |
| Aug 19, 2024 | 4.8800 | 4.9000 | 4.6100 | 4.6400 | 4.5647 | 18,161,500 |
| Aug 16, 2024 | 4.9100 | 4.9900 | 4.8600 | 4.9200 | 4.8402 | 8,857,300 |
| Aug 15, 2024 | 4.7300 | 5.0100 | 4.6900 | 4.9300 | 4.8500 | 13,119,600 |
| Aug 14, 2024 | 4.7300 | 4.7800 | 4.6500 | 4.6800 | 4.6041 | 7,388,300 |
| Aug 13, 2024 | 4.5600 | 4.7200 | 4.5300 | 4.7000 | 4.6237 | 10,638,300 |
| Aug 12, 2024 | 4.6000 | 4.6100 | 4.3400 | 4.4900 | 4.4171 | 16,194,600 |
| Aug 09, 2024 | 4.6600 | 4.8100 | 4.5300 | 4.6600 | 4.5844 | 10,732,900 |
| Aug 08, 2024 | 4.2800 | 4.8200 | 4.1100 | 4.7900 | 4.7123 | 27,847,800 |
| Aug 07, 2024 | 4.8800 | 4.8900 | 4.5700 | 4.5900 | 4.5155 | 18,697,900 |
| Aug 06, 2024 | 4.5800 | 4.8600 | 4.5400 | 4.7900 | 4.7123 | 15,568,200 |
| Aug 05, 2024 | 4.4000 | 4.6900 | 4.4000 | 4.5700 | 4.4958 | 12,912,800 |
| Aug 02, 2024 | 4.5100 | 4.7200 | 4.4800 | 4.7100 | 4.6336 | 12,622,400 |
| Aug 01, 2024 | 4.8400 | 4.8400 | 4.5800 | 4.6300 | 4.5549 | 15,289,000 |
| Jul 31, 2024 | 5.0100 | 5.0100 | 4.7800 | 4.8100 | 4.7319 | 18,658,900 |
| Jul 30, 2024 | 5.0300 | 5.1000 | 4.8500 | 5.0000 | 4.9189 | 11,271,500 |
| Jul 29, 2024 | 5.1700 | 5.2100 | 4.9500 | 5.0200 | 4.9385 | 15,389,800 |
| Jul 26, 2024 | 5.2700 | 5.3600 | 5.2000 | 5.3100 | 5.2238 | 10,196,200 |
| Jul 25, 2024 | 5.0700 | 5.3800 | 5.0500 | 5.2000 | 5.1156 | 14,018,600 |
| Jul 24, 2024 | 4.9100 | 5.3500 | 4.8900 | 5.1200 | 5.0369 | 21,988,000 |
| Jul 23, 2024 | 4.8600 | 4.9700 | 4.8300 | 4.9700 | 4.8894 | 5,972,100 |
| Jul 22, 2024 | 4.7800 | 4.9000 | 4.6700 | 4.8900 | 4.8106 | 11,729,400 |
| Jul 19, 2024 | 4.6700 | 4.8600 | 4.6400 | 4.8000 | 4.7221 | 8,747,000 |
| Jul 18, 2024 | 4.8000 | 4.9100 | 4.6900 | 4.7100 | 4.6336 | 11,624,300 |
| Jul 17, 2024 | 4.7500 | 4.9500 | 4.7500 | 4.8300 | 4.7516 | 10,633,300 |
| Jul 16, 2024 | 4.7400 | 4.8400 | 4.6800 | 4.8000 | 4.7221 | 10,288,700 |
| Jul 15, 2024 | 4.5000 | 4.7600 | 4.4200 | 4.7500 | 4.6729 | 10,129,700 |
| Jul 12, 2024 | 4.5600 | 4.6100 | 4.4700 | 4.5200 | 4.4467 | 9,767,100 |
| Jul 11, 2024 | 4.5600 | 4.6200 | 4.2100 | 4.5200 | 4.4467 | 23,486,700 |
| Jul 10, 2024 | 4.2800 | 4.4300 | 4.2700 | 4.3900 | 4.3188 | 7,478,800 |
| Jul 09, 2024 | 4.2400 | 4.2900 | 4.0900 | 4.2600 | 4.1909 | 12,660,800 |
| Jul 08, 2024 | 4.2500 | 4.3500 | 4.1100 | 4.1300 | 4.0630 | 11,042,700 |
| Jul 05, 2024 | 4.0800 | 4.1900 | 4.0200 | 4.1900 | 4.1220 | 8,474,600 |
| Jul 03, 2024 | 4.0400 | 4.0900 | 3.9900 | 4.0600 | 3.9941 | 6,056,100 |
| Jul 02, 2024 | 4.0400 | 4.0700 | 3.9200 | 4.0300 | 3.9646 | 20,978,600 |
| Jul 01, 2024 | 4.2900 | 4.3300 | 4.0500 | 4.0900 | 4.0236 | 17,189,400 |
| Jun 28, 2024 | 4.6500 | 4.6600 | 4.2500 | 4.3100 | 4.2401 | 32,877,000 |
| Jun 27, 2024 | 4.6500 | 4.6900 | 4.5500 | 4.6600 | 4.5844 | 6,966,000 |
| Jun 26, 2024 | 4.6600 | 4.6900 | 4.6100 | 4.6500 | 4.5745 | 7,221,000 |
| Jun 25, 2024 | 4.8000 | 4.8100 | 4.6600 | 4.7100 | 4.6336 | 10,384,100 |
| Jun 24, 2024 | 4.8000 | 4.8900 | 4.7700 | 4.8500 | 4.7713 | 6,015,600 |
| Jun 21, 2024 | 4.7900 | 4.8500 | 4.7600 | 4.8000 | 4.7221 | 13,425,200 |
| Jun 20, 2024 | 4.7900 | 4.8300 | 4.6800 | 4.8100 | 4.7319 | 10,656,300 |
| Jun 18, 2024 | 4.7900 | 4.9200 | 4.7800 | 4.8100 | 4.7319 | 6,772,000 |
| Jun 17, 2024 | 4.8000 | 4.8500 | 4.7200 | 4.8100 | 4.7319 | 9,964,900 |
| Jun 14, 2024 | 4.8500 | 4.9000 | 4.7700 | 4.8500 | 4.7713 | 6,635,300 |
| Jun 13, 2024 | 4.9900 | 5.0000 | 4.7800 | 4.8300 | 4.7516 | 10,752,400 |
| Jun 12, 2024 | 5.1000 | 5.2600 | 4.8400 | 4.8400 | 4.7615 | 16,510,400 |
| Jun 11, 2024 | 5.0100 | 5.0100 | 4.8400 | 4.9300 | 4.8500 | 12,512,300 |
| Jun 10, 2024 | 5.1700 | 5.2300 | 5.0300 | 5.0300 | 4.9484 | 14,048,900 |
| Jun 10, 2024 | 0.15 Dividend | |||||
| Jun 07, 2024 | 5.4000 | 5.4700 | 5.2700 | 5.3700 | 5.1353 | 12,741,000 |
| Jun 06, 2024 | 5.6200 | 5.6300 | 5.5000 | 5.5700 | 5.3266 | 8,373,500 |
| Jun 05, 2024 | 5.5400 | 5.6500 | 5.3800 | 5.6300 | 5.3839 | 11,863,400 |
| Jun 04, 2024 | 5.5100 | 5.5600 | 5.4500 | 5.5200 | 5.2787 | 7,985,100 |
| Jun 03, 2024 | 5.4500 | 5.6100 | 5.4100 | 5.5300 | 5.2883 | 17,531,100 |
| May 31, 2024 | 5.1600 | 5.3700 | 5.0700 | 5.3600 | 5.1257 | 17,456,200 |
| May 30, 2024 | 5.0100 | 5.0800 | 4.9600 | 5.0000 | 4.7815 | 10,557,000 |
| May 29, 2024 | 5.0600 | 5.0600 | 4.9100 | 4.9800 | 4.7623 | 13,123,200 |
| May 28, 2024 | 5.1000 | 5.2000 | 5.0400 | 5.1100 | 4.8867 | 10,196,000 |
| May 24, 2024 | 5.1200 | 5.1800 | 5.0000 | 5.0400 | 4.8197 | 13,294,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.