Education
About Us
Working with TipRanks
Follow Us
Medical Properties Trust (MPT)
NYSE:MPT
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
5.21
5.24
5.04
5.20
5.20
+1.17%
6,737,723
1.04
Feb 02, 2026
4.99
5.16
4.91
5.14
5.14
+2.39%
5,202,591
0.79
Jan 30, 2026
5.00
5.08
4.95
5.02
5.02
-0.59%
8,025,326
1.22
Jan 29, 2026
5.07
5.08
4.93
5.05
5.05
+1.00%
7,066,094
1.06
Jan 28, 2026
5.09
5.15
5.00
5.00
5.00
-2.15%
6,541,140
0.98
Jan 27, 2026
5.05
5.16
5.01
5.11
5.11
+0.99%
4,377,371
0.64
Jan 26, 2026
5.12
5.13
5.06
5.06
5.06
-0.98%
6,466,574
0.94
Jan 23, 2026
5.11
5.14
5.08
5.11
5.11
+0.39%
5,468,346
0.79
Jan 22, 2026
5.21
5.24
5.09
5.09
5.09
-2.12%
5,372,979
0.78
Jan 21, 2026
5.15
5.28
5.12
5.20
5.20
+1.17%
5,394,878
0.78
Jan 20, 2026
5.10
5.21
5.02
5.14
5.14
-1.15%
8,407,976
1.23
Jan 19, 2026
5.09
5.24
5.05
5.20
5.20
0.00%
0
0.00
Jan 16, 2026
5.09
5.24
5.05
5.20
5.20
+0.78%
5,448,602
0.79
Jan 15, 2026
5.19
5.28
5.15
5.16
5.16
+0.39%
6,473,116
0.94
Jan 14, 2026
5.30
5.31
5.05
5.14
5.14
-3.56%
10,534,400
1.55
Jan 13, 2026
5.37
5.49
5.30
5.33
5.33
-0.56%
12,482,720
1.86
Jan 12, 2026
5.41
5.50
5.35
5.36
5.36
-1.11%
5,294,174
0.79
Jan 09, 2026
5.45
5.49
5.40
5.42
5.42
-0.37%
4,020,083
0.59
Jan 08, 2026
5.37
5.45
5.32
5.44
5.44
+1.12%
6,223,088
0.92
Jan 07, 2026
5.36
5.58
5.34
5.38
5.38
+1.51%
7,405,291
1.09
Jan 06, 2026
5.05
5.32
5.05
5.30
5.30
+4.13%
7,101,202
1.05
Jan 05, 2026
5.08
5.11
5.02
5.09
5.09
+0.20%
5,853,255
0.86
Jan 02, 2026
5.03
5.12
4.98
5.08
5.08
+1.60%
6,186,049
0.91
Jan 01, 2026
5.05
5.08
4.99
5.00
5.00
0.00%
0
0.00
Dec 31, 2025
5.05
5.08
4.99
5.00
5.00
-1.19%
5,331,120
0.76
Dec 30, 2025
5.09
5.16
5.04
5.06
5.06
-0.59%
4,653,088
0.66
Dec 29, 2025
5.09
5.10
5.04
5.09
5.09
+0.20%
5,793,146
0.80
Dec 26, 2025
5.06
5.10
5.02
5.08
5.08
+0.59%
3,335,410
0.46
Dec 25, 2025
5.01
5.05
5.01
5.05
5.05
0.00%
0
0.00
Dec 24, 2025
5.01
5.05
5.01
5.05
5.05
+0.60%
1,709,991
0.23
Dec 23, 2025
5.03
5.05
4.98
5.02
5.02
-0.99%
4,759,085
0.64
Dec 22, 2025
5.10
5.17
5.05
5.07
5.07
-1.36%
6,486,042
0.88
Dec 19, 2025
5.07
5.19
5.02
5.14
5.14
+1.18%
10,402,810
1.42
Dec 18, 2025
5.05
5.13
5.00
5.08
5.08
+1.60%
7,387,751
1.01
Dec 17, 2025
4.89
5.05
4.89
5.00
5.00
+2.04%
6,926,868
0.88
Dec 16, 2025
5.04
5.07
4.88
4.90
4.90
-2.78%
6,718,623
0.86
Dec 15, 2025
5.10
5.13
4.99
5.04
5.04
-1.18%
7,488,818
0.94
Dec 12, 2025
5.15
5.21
5.07
5.10
5.10
-0.58%
8,208,144
1.03
Dec 11, 2025
5.43
5.43
5.03
5.13
5.13
-5.35%
10,887,070
1.36
Dec 10, 2025
5.46
5.58
5.45
5.51
5.42
+1.12%
9,546,574
1.17
Dec 09, 2025
5.48
5.54
5.45
5.45
5.36
-0.56%
3,940,862
0.48
Dec 08, 2025
5.47
5.55
5.47
5.48
5.39
0.00%
5,006,395
0.61
Dec 05, 2025
5.61
5.64
5.47
5.48
5.39
-2.32%
5,001,512
0.60
Dec 04, 2025
5.62
5.69
5.60
5.61
5.52
-0.18%
4,379,192
0.52
Dec 03, 2025
5.61
5.65
5.58
5.62
5.53
+0.18%
5,925,296
0.70
Dec 02, 2025
5.59
5.62
5.52
5.61
5.52
-0.18%
4,968,811
0.59
Dec 01, 2025
5.68
5.73
5.60
5.62
5.53
-2.42%
6,591,916
0.78
Nov 28, 2025
5.79
5.80
5.74
5.76
5.67
-0.18%
3,667,036
0.43
Nov 27, 2025
5.64
5.82
5.63
5.77
5.68
0.00%
0
0.00
Nov 26, 2025
5.64
5.82
5.63
5.77
5.68
+2.12%
9,438,961
1.11
Rows: