Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.6000 | 4.7200 | 4.5600 | 4.5675 | 4.5675 | 4,419,779 |
| Apr 25, 2024 | 4.5400 | 4.5900 | 4.3800 | 4.5600 | 4.5600 | 8,249,800 |
| Apr 24, 2024 | 4.6200 | 4.6900 | 4.5500 | 4.5700 | 4.5700 | 14,278,200 |
| Apr 23, 2024 | 4.5300 | 4.7700 | 4.4900 | 4.6400 | 4.6400 | 11,410,000 |
| Apr 22, 2024 | 4.4300 | 4.5500 | 4.3800 | 4.5200 | 4.5200 | 10,348,800 |
| Apr 19, 2024 | 4.7900 | 4.8400 | 4.4200 | 4.4200 | 4.4200 | 21,439,100 |
| Apr 19, 2024 | 0.15 Dividend | |||||
| Apr 18, 2024 | 4.7800 | 5.0100 | 4.6900 | 4.9900 | 4.8400 | 15,895,800 |
| Apr 17, 2024 | 4.7000 | 4.8600 | 4.6500 | 4.7700 | 4.6266 | 12,103,300 |
| Apr 16, 2024 | 4.6400 | 4.8000 | 4.5900 | 4.6200 | 4.4811 | 13,260,800 |
| Apr 15, 2024 | 4.8300 | 5.3100 | 4.5700 | 4.7400 | 4.5975 | 56,522,000 |
| Apr 12, 2024 | 4.0700 | 4.1400 | 3.9400 | 3.9900 | 3.8701 | 14,460,600 |
| Apr 11, 2024 | 4.1200 | 4.1500 | 3.9700 | 4.0900 | 3.9671 | 10,263,200 |
| Apr 10, 2024 | 4.0600 | 4.1400 | 3.9400 | 4.1100 | 3.9865 | 19,009,500 |
| Apr 09, 2024 | 4.1000 | 4.2900 | 4.0900 | 4.2800 | 4.1513 | 10,065,800 |
| Apr 08, 2024 | 4.1000 | 4.1400 | 4.0400 | 4.0900 | 3.9671 | 8,334,800 |
| Apr 05, 2024 | 4.1500 | 4.1800 | 4.0400 | 4.0500 | 3.9283 | 18,193,900 |
| Apr 04, 2024 | 4.3000 | 4.4400 | 4.2300 | 4.2300 | 4.1028 | 10,722,600 |
| Apr 03, 2024 | 4.2700 | 4.3000 | 4.1600 | 4.2500 | 4.1222 | 9,800,900 |
| Apr 02, 2024 | 4.4300 | 4.4700 | 4.2800 | 4.3100 | 4.1804 | 14,431,500 |
| Apr 01, 2024 | 4.7000 | 4.7200 | 4.4500 | 4.5100 | 4.3744 | 14,850,100 |
| Mar 28, 2024 | 4.6600 | 4.8300 | 4.6200 | 4.7000 | 4.5587 | 24,128,700 |
| Mar 27, 2024 | 4.1000 | 4.7900 | 4.0100 | 4.7200 | 4.5781 | 41,915,100 |
| Mar 26, 2024 | 3.9800 | 4.0800 | 3.9300 | 3.9800 | 3.8604 | 9,835,800 |
| Mar 25, 2024 | 4.1000 | 4.2100 | 3.9600 | 3.9600 | 3.8410 | 10,663,200 |
| Mar 22, 2024 | 4.2500 | 4.3300 | 4.0700 | 4.1000 | 3.9768 | 12,477,000 |
| Mar 21, 2024 | 4.2900 | 4.3900 | 4.1700 | 4.2600 | 4.1319 | 11,784,100 |
| Mar 20, 2024 | 4.3600 | 4.4300 | 4.2000 | 4.2500 | 4.1222 | 14,882,300 |
| Mar 19, 2024 | 4.2600 | 4.4600 | 4.2300 | 4.4000 | 4.2677 | 9,518,500 |
| Mar 18, 2024 | 4.2800 | 4.3800 | 4.2700 | 4.3000 | 4.1707 | 14,114,200 |
| Mar 15, 2024 | 4.2000 | 4.4400 | 4.1300 | 4.4000 | 4.2677 | 121,126,400 |
| Mar 14, 2024 | 4.4200 | 4.4400 | 4.1600 | 4.2000 | 4.0737 | 14,457,100 |
| Mar 13, 2024 | 4.2500 | 4.5100 | 4.2200 | 4.4200 | 4.2871 | 12,755,000 |
| Mar 12, 2024 | 4.1900 | 4.3200 | 4.1700 | 4.2600 | 4.1319 | 12,683,400 |
| Mar 11, 2024 | 4.2000 | 4.3200 | 4.1500 | 4.1900 | 4.0640 | 18,940,000 |
| Mar 08, 2024 | 4.5200 | 4.5700 | 4.1700 | 4.1800 | 4.0543 | 17,164,000 |
| Mar 07, 2024 | 4.5700 | 4.6900 | 4.3900 | 4.4400 | 4.3065 | 15,610,500 |
| Mar 06, 2024 | 4.5300 | 4.6900 | 4.4700 | 4.5100 | 4.3744 | 17,724,600 |
| Mar 05, 2024 | 4.3400 | 4.5000 | 4.2600 | 4.4300 | 4.2968 | 15,349,500 |
| Mar 04, 2024 | 4.3700 | 4.4900 | 4.2400 | 4.3900 | 4.2580 | 21,322,500 |
| Mar 01, 2024 | 4.3000 | 4.5600 | 4.2300 | 4.3800 | 4.2483 | 32,256,300 |
| Feb 29, 2024 | 4.2500 | 4.3600 | 4.1600 | 4.2100 | 4.0834 | 20,422,800 |
| Feb 28, 2024 | 4.1200 | 4.2400 | 4.0700 | 4.1700 | 4.0446 | 15,931,200 |
| Feb 27, 2024 | 3.9100 | 4.2500 | 3.9100 | 4.1700 | 4.0446 | 29,633,600 |
| Feb 26, 2024 | 3.8100 | 3.9800 | 3.7600 | 3.8400 | 3.7246 | 15,280,300 |
| Feb 23, 2024 | 3.6900 | 3.8700 | 3.6000 | 3.8400 | 3.7246 | 14,333,300 |
| Feb 22, 2024 | 3.8000 | 3.8100 | 3.6700 | 3.6900 | 3.5791 | 15,701,200 |
| Feb 21, 2024 | 3.5000 | 3.9400 | 3.4500 | 3.8000 | 3.6858 | 29,401,300 |
| Feb 20, 2024 | 3.5700 | 3.6900 | 3.5100 | 3.6000 | 3.4918 | 20,823,200 |
| Feb 16, 2024 | 3.7800 | 3.9000 | 3.5600 | 3.5600 | 3.4530 | 29,424,900 |
| Feb 15, 2024 | 3.7500 | 3.9600 | 3.7300 | 3.8600 | 3.7440 | 14,841,400 |
| Feb 14, 2024 | 3.5700 | 3.7500 | 3.5400 | 3.7100 | 3.5985 | 15,908,800 |
| Feb 13, 2024 | 3.4300 | 3.5500 | 3.3500 | 3.5100 | 3.4045 | 24,907,700 |
| Feb 12, 2024 | 3.4000 | 3.7000 | 3.4000 | 3.6300 | 3.5209 | 21,531,200 |
| Feb 09, 2024 | 3.2900 | 3.4200 | 3.2300 | 3.4000 | 3.2978 | 15,705,600 |
| Feb 08, 2024 | 3.2500 | 3.3800 | 3.2200 | 3.2800 | 3.1814 | 13,735,100 |
| Feb 07, 2024 | 3.2500 | 3.3000 | 3.1600 | 3.2600 | 3.1620 | 12,464,900 |
| Feb 06, 2024 | 3.1500 | 3.2800 | 3.1300 | 3.2300 | 3.1329 | 15,479,800 |
| Feb 05, 2024 | 3.2300 | 3.2700 | 3.1300 | 3.1700 | 3.0747 | 13,445,500 |
| Feb 02, 2024 | 3.2000 | 3.3400 | 3.0900 | 3.2800 | 3.1814 | 28,439,900 |
| Feb 01, 2024 | 3.1300 | 3.2800 | 3.0900 | 3.2600 | 3.1620 | 16,111,500 |
| Jan 31, 2024 | 3.1700 | 3.2400 | 3.0800 | 3.1000 | 3.0068 | 21,402,700 |
| Jan 30, 2024 | 3.0800 | 3.2200 | 3.0800 | 3.1600 | 3.0650 | 26,377,800 |
| Jan 29, 2024 | 3.2600 | 3.2800 | 3.1200 | 3.2300 | 3.1329 | 26,876,700 |
| Jan 26, 2024 | 3.3700 | 3.4200 | 3.2500 | 3.2700 | 3.1717 | 19,150,300 |
| Jan 25, 2024 | 3.3300 | 3.4200 | 3.2300 | 3.4100 | 3.3075 | 15,507,500 |
| Jan 24, 2024 | 3.4000 | 3.4400 | 3.2300 | 3.2800 | 3.1814 | 12,951,600 |
| Jan 23, 2024 | 3.3200 | 3.3800 | 3.2100 | 3.3100 | 3.2105 | 12,736,300 |
| Jan 22, 2024 | 3.0800 | 3.2800 | 3.0400 | 3.2400 | 3.1426 | 23,804,800 |
| Jan 19, 2024 | 3.0700 | 3.1000 | 2.9200 | 3.0700 | 2.9777 | 24,188,400 |
| Jan 18, 2024 | 3.0900 | 3.1400 | 2.9900 | 3.0700 | 2.9777 | 20,615,600 |
| Jan 17, 2024 | 3.2100 | 3.2700 | 2.9200 | 3.0700 | 2.9777 | 46,736,600 |
| Jan 16, 2024 | 3.3800 | 3.4100 | 3.2100 | 3.2400 | 3.1426 | 29,940,700 |
| Jan 12, 2024 | 3.5800 | 3.6500 | 3.4200 | 3.4300 | 3.3269 | 22,613,800 |
| Jan 11, 2024 | 3.6700 | 3.6900 | 3.4800 | 3.5300 | 3.4239 | 19,815,700 |
| Jan 10, 2024 | 3.6400 | 3.6500 | 3.4600 | 3.6400 | 3.5306 | 25,319,500 |
| Jan 09, 2024 | 3.4400 | 3.6700 | 3.3100 | 3.6600 | 3.5500 | 43,409,200 |
| Jan 08, 2024 | 3.4800 | 3.6500 | 3.3800 | 3.3900 | 3.2881 | 52,094,300 |
| Jan 05, 2024 | 3.8900 | 4.0000 | 3.4100 | 3.5500 | 3.4433 | 155,075,100 |
| Jan 04, 2024 | 4.8900 | 5.1200 | 4.8500 | 5.0000 | 4.8497 | 20,889,100 |
| Jan 03, 2024 | 4.9900 | 5.0400 | 4.8300 | 4.9000 | 4.7527 | 18,171,100 |
| Jan 02, 2024 | 4.9300 | 5.1600 | 4.8800 | 5.0600 | 4.9079 | 18,154,200 |
| Dec 29, 2023 | 5.0300 | 5.0600 | 4.9000 | 4.9100 | 4.7624 | 15,908,100 |
| Dec 28, 2023 | 4.9000 | 5.0800 | 4.8600 | 5.0800 | 4.9273 | 15,961,200 |
| Dec 27, 2023 | 4.9000 | 5.0000 | 4.8600 | 4.9000 | 4.7527 | 13,477,900 |
| Dec 26, 2023 | 4.9000 | 4.9700 | 4.8300 | 4.9100 | 4.7624 | 13,440,600 |
| Dec 22, 2023 | 4.9700 | 5.0500 | 4.8600 | 4.9200 | 4.7721 | 15,101,000 |
| Dec 21, 2023 | 4.9500 | 5.0200 | 4.8000 | 4.9400 | 4.7915 | 16,288,700 |
| Dec 20, 2023 | 5.0600 | 5.1200 | 4.8400 | 4.8500 | 4.7042 | 15,484,800 |
| Dec 19, 2023 | 5.0000 | 5.0800 | 4.9300 | 5.0600 | 4.9079 | 12,283,200 |
| Dec 18, 2023 | 5.0800 | 5.1400 | 4.9200 | 4.9400 | 4.7915 | 14,631,800 |
| Dec 15, 2023 | 5.4800 | 5.5400 | 5.0100 | 5.0500 | 4.8982 | 25,010,700 |
| Dec 14, 2023 | 5.2400 | 5.7700 | 5.2300 | 5.4700 | 5.3056 | 40,286,500 |
| Dec 13, 2023 | 4.6300 | 5.0700 | 4.4800 | 4.9800 | 4.8303 | 26,654,300 |
| Dec 12, 2023 | 4.7900 | 4.7900 | 4.6100 | 4.6300 | 4.4908 | 11,343,800 |
| Dec 11, 2023 | 4.6200 | 4.8000 | 4.5800 | 4.7900 | 4.6460 | 9,725,600 |
| Dec 08, 2023 | 4.7100 | 4.8000 | 4.6400 | 4.6900 | 4.5490 | 10,736,300 |
| Dec 07, 2023 | 4.6300 | 4.8600 | 4.6100 | 4.7800 | 4.6363 | 12,957,200 |
| Dec 06, 2023 | 5.0100 | 5.1900 | 4.5800 | 4.6200 | 4.4811 | 28,371,400 |
| Dec 06, 2023 | 0.15 Dividend | |||||
| *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.