Home

Medical Properties Trust, Inc. common stock (MPW)

5.4300
+0.0500 (0.93%)
NYSE · Last Trade: Oct 2nd, 12:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Medical Properties Trust, Inc. common stock (MPW)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20255.075.435.055.3814,411,9035.38
9/30/20254.975.084.945.076,048,3945.07
9/29/20254.954.964.824.955,991,3444.95
9/26/20254.914.974.884.924,024,3524.92
9/25/20254.854.924.834.895,687,6464.89
9/24/20254.964.964.864.875,137,6694.87
9/23/20255.035.084.924.967,285,8104.96
9/22/20255.005.054.945.017,064,7615.01
9/19/20255.045.174.935.0140,228,7415.01
9/18/20254.955.054.895.046,589,6675.04
9/17/20254.875.144.874.9612,260,1584.96
9/16/20254.874.944.804.858,570,9404.85
9/15/20255.125.154.804.8513,757,4674.85
9/12/20254.605.174.595.1321,818,3165.13
9/11/20254.574.634.554.617,655,0084.61
9/10/20254.584.664.564.616,895,2024.53
9/09/20254.594.604.514.606,838,3544.52
9/08/20254.554.614.524.589,064,9334.50
9/05/20254.494.624.474.619,834,7114.53
9/04/20254.424.454.374.456,615,4924.37
9/03/20254.384.464.374.425,858,7494.34
9/02/20254.454.484.344.418,850,0994.33
8/29/20254.394.514.374.506,462,3724.42
8/28/20254.434.434.324.405,067,8374.32
8/27/20254.304.444.304.426,997,8434.34
8/26/20254.384.384.314.326,873,7884.25
8/25/20254.314.414.284.385,802,3174.30
8/22/20254.354.484.304.319,084,5614.24
8/21/20254.284.354.264.336,530,7554.25
8/20/20254.244.434.234.3311,608,1394.25
8/19/20254.174.254.154.248,091,7634.17
8/18/20254.054.174.024.147,436,4854.07
8/15/20254.164.174.014.0511,034,9633.98
8/14/20254.084.204.044.158,112,8964.08
8/13/20253.994.133.984.138,995,0284.06
8/12/20254.054.093.953.9811,208,4473.91
8/11/20254.104.134.004.038,366,3793.96
8/08/20254.174.204.054.086,054,0024.01
8/07/20254.204.254.144.166,524,6454.09
8/06/20254.204.254.084.168,472,4774.09
8/05/20254.064.204.044.189,968,7254.11
8/04/20254.094.104.024.047,679,6023.97
8/01/20254.134.154.014.069,254,3073.99
7/31/20254.224.444.084.1217,435,0744.05
7/30/20254.224.284.124.137,987,1684.06
7/29/20254.244.264.204.226,154,6154.15
7/28/20254.304.394.254.265,919,2124.19
7/25/20254.294.334.264.326,398,0484.25
7/24/20254.274.404.244.307,254,6184.23
7/23/20254.454.464.294.3310,850,1654.25
7/22/20254.024.644.024.3929,765,8794.31
7/21/20254.114.123.994.039,171,4433.96
7/18/20254.154.224.074.089,691,7604.01
7/17/20254.104.174.084.137,635,2104.06
7/16/20254.114.144.044.106,820,2784.03
7/15/20254.174.204.074.078,114,2524.00
7/14/20254.114.194.114.166,706,7234.09
7/11/20254.164.174.094.138,567,9794.06
7/10/20254.164.234.114.177,619,8504.10
7/09/20254.234.254.134.158,030,0024.08
7/08/20254.194.254.154.237,788,9074.16
7/07/20254.354.374.204.2110,390,3374.14
7/03/20254.464.494.374.385,085,0164.30
7/02/20254.374.464.344.4610,135,4574.38