Medical Properties Trust (MPT)
NYSE:MPT
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 11, 2026
5.32
5.32
4.82
4.93
4.84
-8.04%
15,699,170
2.59
Mar 10, 2026
5.51
5.54
5.34
5.36
5.26
-2.72%
6,805,893
1.11
Mar 09, 2026
5.40
5.54
5.33
5.51
5.41
+0.73%
4,551,743
0.73
Mar 06, 2026
5.48
5.51
5.42
5.47
5.37
-0.54%
4,633,782
0.75
Mar 05, 2026
5.48
5.56
5.43
5.50
5.40
0.00%
4,128,817
0.67
Mar 04, 2026
5.54
5.60
5.50
5.50
5.40
-0.90%
3,720,991
0.60
Mar 03, 2026
5.53
5.66
5.45
5.55
5.45
-1.77%
6,485,048
1.05
Mar 02, 2026
5.70
5.72
5.62
5.65
5.55
-1.91%
5,954,080
0.96
Feb 27, 2026
5.77
5.92
5.74
5.76
5.65
-0.86%
8,654,805
1.41
Feb 26, 2026
5.78
5.81
5.71
5.81
5.70
+0.87%
4,304,238
0.70
Feb 25, 2026
5.70
5.77
5.65
5.76
5.65
+1.05%
5,161,535
0.84
Feb 24, 2026
5.80
5.88
5.67
5.70
5.60
-1.39%
6,221,970
1.03
Feb 23, 2026
5.61
5.79
5.60
5.78
5.67
+2.12%
6,526,362
1.07
Feb 20, 2026
6.00
6.04
5.62
5.66
5.56
-5.99%
9,276,002
1.52
Feb 19, 2026
5.80
6.47
5.70
6.02
5.91
+12.12%
24,042,500
4.10
Feb 18, 2026
5.43
5.46
5.34
5.37
5.27
-1.11%
5,930,213
1.00
Feb 17, 2026
5.48
5.49
5.37
5.43
5.33
-0.19%
4,526,841
0.76
Feb 16, 2026
5.57
5.64
5.42
5.44
5.34
0.00%
0
0.00
Feb 13, 2026
5.57
5.64
5.42
5.44
5.34
-2.16%
4,674,373
0.77
Feb 12, 2026
5.70
5.78
5.55
5.56
5.46
-2.45%
4,965,771
0.80
Feb 11, 2026
5.61
5.74
5.58
5.70
5.60
+1.41%
8,106,354
1.31
Feb 10, 2026
5.46
5.63
5.44
5.62
5.52
+2.93%
6,471,555
1.04
Feb 09, 2026
5.36
5.46
5.30
5.46
5.36
+1.86%
4,109,970
0.65
Feb 06, 2026
5.30
5.39
5.26
5.36
5.26
+1.52%
4,736,059
0.75
Feb 05, 2026
5.30
5.33
5.17
5.28
5.18
+0.76%
5,597,664
0.87
Feb 04, 2026
5.20
5.35
5.16
5.24
5.14
+0.76%
6,722,143
1.04
Feb 03, 2026
5.21
5.24
5.04
5.20
5.11
+1.17%
6,737,723
1.04
Feb 02, 2026
4.99
5.16
4.91
5.14
5.05
+2.39%
5,202,591
0.79
Jan 30, 2026
5.00
5.08
4.95
5.02
4.93
-0.59%
8,025,326
1.22
Jan 29, 2026
5.07
5.08
4.93
5.05
4.96
+1.00%
7,066,094
1.06
Jan 28, 2026
5.09
5.15
5.00
5.00
4.91
-2.15%
6,541,140
0.98
Jan 27, 2026
5.05
5.16
5.01
5.11
5.02
+0.99%
4,377,371
0.64
Rows: