Education
About Us
Working with TipRanks
Follow Us
Medical Properties Trust (MPW)
:MPW
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
5.07
5.19
5.02
5.14
5.14
+1.18%
10,402,810
1.40
Dec 18, 2025
5.05
5.13
5.00
5.08
5.08
+1.60%
7,387,751
0.93
Dec 17, 2025
4.89
5.05
4.89
5.00
5.00
+2.04%
6,926,868
0.87
Dec 16, 2025
5.04
5.07
4.88
4.90
4.90
-2.78%
6,718,623
0.83
Dec 15, 2025
5.10
5.13
4.99
5.04
5.04
-1.18%
7,488,818
0.93
Dec 12, 2025
5.15
5.21
5.07
5.10
5.10
-0.58%
8,208,144
1.01
Dec 11, 2025
5.43
5.43
5.03
5.13
5.13
-5.35%
10,887,070
1.31
Dec 10, 2025
5.46
5.58
5.45
5.51
5.42
+2.80%
9,546,574
1.15
Dec 09, 2025
5.48
5.54
5.45
5.45
5.36
+1.11%
3,940,862
0.47
Dec 08, 2025
5.47
5.55
5.47
5.48
5.39
+1.67%
5,006,395
0.60
Dec 05, 2025
5.61
5.64
5.47
5.48
5.39
-0.69%
5,001,512
0.59
Dec 04, 2025
5.62
5.69
5.60
5.61
5.52
+1.48%
4,379,192
0.51
Dec 03, 2025
5.61
5.65
5.58
5.62
5.53
+1.85%
5,925,296
0.69
Dec 02, 2025
5.59
5.62
5.52
5.61
5.52
+1.48%
4,968,811
0.58
Dec 01, 2025
5.68
5.73
5.60
5.62
5.53
-0.79%
6,591,916
0.77
Nov 28, 2025
5.79
5.80
5.74
5.76
5.66
+1.50%
3,667,036
0.42
Nov 26, 2025
5.64
5.82
5.63
5.77
5.68
+3.83%
9,438,961
1.10
Nov 25, 2025
5.34
5.69
5.34
5.65
5.56
+7.97%
10,357,560
1.22
Nov 24, 2025
5.31
5.36
5.26
5.32
5.23
+2.05%
8,666,624
1.02
Nov 21, 2025
5.05
5.31
5.03
5.30
5.21
+7.14%
9,513,892
1.13
Nov 20, 2025
5.05
5.12
5.01
5.03
4.95
+1.47%
6,905,747
0.82
Nov 19, 2025
5.14
5.14
4.98
5.04
4.96
+0.48%
6,562,938
0.78
Nov 18, 2025
5.12
5.15
5.05
5.10
5.02
+0.87%
7,302,336
0.86
Nov 17, 2025
5.00
5.24
4.96
5.14
5.06
+5.57%
10,883,700
1.28
Nov 14, 2025
4.92
5.02
4.88
4.95
4.87
+1.06%
7,142,404
0.84
Nov 13, 2025
4.98
5.03
4.95
4.98
4.90
+1.67%
9,700,205
1.14
Nov 12, 2025
5.03
5.09
4.98
4.98
4.90
-0.34%
9,724,931
1.15
Nov 11, 2025
4.96
5.10
4.96
5.08
5.00
+4.14%
6,532,485
0.77
Nov 10, 2025
5.08
5.15
4.96
4.96
4.88
-0.54%
10,957,970
1.29
Nov 07, 2025
5.02
5.10
4.97
5.07
4.99
+2.28%
8,852,149
1.04
Nov 06, 2025
4.89
5.08
4.80
5.04
4.96
+5.22%
8,597,458
1.01
Nov 05, 2025
4.90
4.98
4.86
4.87
4.79
+0.43%
8,254,482
0.98
Nov 04, 2025
5.04
5.04
4.81
4.93
4.85
-1.52%
11,186,340
1.33
Nov 03, 2025
5.17
5.25
5.06
5.09
5.01
+0.10%
10,931,490
1.30
Oct 31, 2025
5.17
5.20
5.02
5.17
5.08
+1.67%
7,410,285
0.88
Oct 30, 2025
5.01
5.18
4.99
5.17
5.08
+8.16%
13,394,480
1.61
Oct 29, 2025
4.96
4.99
4.80
4.86
4.78
-0.37%
8,922,922
1.05
Oct 28, 2025
5.12
5.12
4.92
4.96
4.88
-1.70%
7,890,832
0.93
Oct 27, 2025
5.12
5.20
5.10
5.13
5.05
+1.66%
5,379,873
0.63
Oct 24, 2025
5.10
5.23
5.10
5.13
5.05
+3.07%
5,578,980
0.66
Oct 23, 2025
5.08
5.10
5.04
5.06
4.98
+1.67%
5,281,503
0.62
Oct 22, 2025
5.12
5.16
4.98
5.06
4.98
-0.10%
6,740,513
0.79
Oct 21, 2025
5.22
5.25
5.14
5.15
5.06
+0.31%
3,862,737
0.45
Oct 20, 2025
5.14
5.24
5.14
5.22
5.13
+3.24%
4,221,669
0.47
Oct 17, 2025
5.25
5.25
5.11
5.14
5.06
-0.66%
5,100,847
0.56
Oct 16, 2025
5.32
5.37
5.24
5.26
5.17
+1.66%
6,831,841
0.75
Oct 15, 2025
5.25
5.36
5.23
5.26
5.17
+2.45%
6,520,720
0.71
Oct 14, 2025
5.11
5.25
5.11
5.22
5.13
+3.24%
7,181,164
0.78
Oct 13, 2025
5.17
5.25
5.08
5.14
5.06
+1.48%
5,811,205
0.63
Oct 10, 2025
5.29
5.32
5.08
5.15
5.06
-0.27%
7,746,552
0.84
Rows: