Medical Properties Trust, Inc. (MPT)
NYSE:MPT
Want to see MPT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
5.04
5.11
4.98
5.11
5.11
+2.20%
6,398,961
1.09
May 19, 2026
5.10
5.10
4.98
5.00
5.00
-1.57%
3,904,433
0.63
May 18, 2026
5.01
5.12
5.01
5.08
5.08
+0.59%
3,706,691
0.60
May 15, 2026
5.18
5.20
4.97
5.05
5.05
-2.51%
6,078,437
0.98
May 14, 2026
5.17
5.26
5.14
5.18
5.18
+1.77%
4,322,011
0.71
May 13, 2026
5.09
5.17
5.06
5.09
5.09
-0.39%
3,974,222
0.65
May 12, 2026
5.03
5.13
5.01
5.11
5.11
+1.39%
7,941,312
1.30
May 11, 2026
5.21
5.25
5.03
5.04
5.04
-2.51%
5,088,994
0.83
May 08, 2026
5.35
5.37
5.12
5.17
5.17
-3.00%
5,885,826
0.96
May 07, 2026
5.24
5.35
5.18
5.33
5.33
+1.91%
9,555,950
1.58
May 06, 2026
5.08
5.24
5.08
5.23
5.23
+3.98%
6,097,092
1.01
May 05, 2026
4.95
5.08
4.95
5.03
5.03
+1.21%
4,671,530
0.77
May 04, 2026
5.05
5.11
4.94
4.97
4.97
-1.58%
5,638,824
0.93
May 01, 2026
4.94
5.10
4.90
5.05
5.05
+2.23%
8,453,637
1.40
Apr 30, 2026
5.16
5.32
4.86
4.94
4.94
-3.70%
11,098,730
1.87
Apr 29, 2026
5.14
5.24
5.11
5.13
5.13
-0.77%
5,023,749
0.84
Apr 28, 2026
5.15
5.21
5.13
5.17
5.17
+0.78%
3,713,489
0.61
Apr 27, 2026
5.13
5.18
5.12
5.13
5.13
-0.19%
3,770,816
0.62
Apr 24, 2026
5.18
5.22
5.12
5.14
5.14
-1.34%
4,309,643
0.71
Apr 23, 2026
5.21
5.30
5.15
5.21
5.21
+0.77%
4,379,095
0.71
Apr 22, 2026
5.23
5.30
5.14
5.17
5.17
-0.58%
4,361,283
0.71
Apr 21, 2026
5.25
5.26
5.15
5.20
5.20
-1.14%
4,580,988
0.74
Apr 20, 2026
5.20
5.26
5.20
5.26
5.26
+0.57%
3,565,493
0.58
Apr 17, 2026
5.21
5.27
5.18
5.23
5.23
+0.58%
5,324,190
0.85
Apr 16, 2026
5.02
5.21
5.01
5.20
5.20
+4.00%
6,273,783
1.02
Apr 15, 2026
5.00
5.01
4.93
5.00
5.00
-0.20%
4,038,448
0.66
Apr 14, 2026
4.92
5.02
4.92
5.01
5.01
+1.42%
3,465,802
0.56
Apr 13, 2026
4.87
4.96
4.87
4.94
4.94
0.00%
4,666,614
0.74
Apr 10, 2026
4.85
4.97
4.85
4.94
4.94
+2.28%
3,741,981
0.58
Apr 09, 2026
4.75
4.92
4.72
4.83
4.83
+1.68%
6,022,908
0.94
Apr 08, 2026
4.78
4.84
4.75
4.75
4.75
+1.71%
6,224,034
0.97
Apr 07, 2026
4.56
4.68
4.56
4.67
4.67
+1.52%
5,723,331
0.89
Apr 06, 2026
4.61
4.65
4.54
4.60
4.60
-0.65%
4,783,486
0.74
Apr 03, 2026
4.61
4.67
4.57
4.63
4.63
0.00%
0
0.00
Apr 02, 2026
4.61
4.67
4.57
4.63
4.63
-0.22%
3,939,118
0.60
Apr 01, 2026
4.65
4.69
4.60
4.64
4.64
+0.22%
5,161,823
0.78
Mar 31, 2026
4.64
4.73
4.61
4.63
4.63
+1.54%
6,230,828
0.96
Mar 30, 2026
4.58
4.65
4.53
4.56
4.56
+0.66%
5,126,216
0.79
Mar 27, 2026
4.67
4.70
4.53
4.53
4.53
-3.00%
4,724,300
0.73
Mar 26, 2026
4.62
4.76
4.61
4.67
4.67
+0.43%
3,490,956
0.53
Mar 25, 2026
4.62
4.68
4.57
4.65
4.65
+1.31%
5,691,054
0.87
Mar 24, 2026
4.56
4.64
4.51
4.59
4.59
+0.66%
6,716,119
1.05
Mar 23, 2026
4.57
4.68
4.55
4.56
4.56
0.00%
6,037,179
0.95
Mar 20, 2026
4.70
4.73
4.53
4.56
4.56
-3.18%
11,450,450
1.84
Mar 19, 2026
4.79
4.79
4.61
4.71
4.71
-1.88%
8,387,467
1.35
Mar 18, 2026
4.83
4.90
4.77
4.80
4.80
-0.62%
4,199,791
0.67
Mar 17, 2026
4.87
4.93
4.80
4.83
4.83
+1.05%
4,737,305
0.75
Mar 16, 2026
4.81
4.92
4.75
4.78
4.78
-0.21%
5,650,772
0.89
Mar 13, 2026
5.05
5.14
4.78
4.79
4.79
-4.39%
9,995,528
1.59
Mar 12, 2026
4.81
5.20
4.77
5.01
5.01
+3.53%
15,388,130
2.49
Rows: