Medical Properties Trust, Inc. (MPT)
NYSE: MPT · Real-Time Price · USD
5.17
+0.04 (0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
5.14
-0.03 (-0.58%)
Pre-market: Apr 29, 2026, 5:22 AM EDT
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.15 | 5.21 | 5.13 | 5.17 | 5.17 | 0.78% | 3,710,980 |
| Apr 27, 2026 | 5.13 | 5.18 | 5.12 | 5.13 | 5.13 | -0.19% | 3,770,762 |
| Apr 24, 2026 | 5.18 | 5.22 | 5.12 | 5.14 | 5.14 | -1.34% | 4,201,647 |
| Apr 23, 2026 | 5.21 | 5.30 | 5.15 | 5.21 | 5.21 | 0.77% | 4,378,267 |
| Apr 22, 2026 | 5.23 | 5.30 | 5.14 | 5.17 | 5.17 | -0.58% | 4,343,325 |
| Apr 21, 2026 | 5.25 | 5.26 | 5.15 | 5.20 | 5.20 | -1.14% | 4,580,299 |
| Apr 20, 2026 | 5.20 | 5.26 | 5.20 | 5.26 | 5.26 | 0.57% | 3,530,546 |
| Apr 17, 2026 | 5.21 | 5.27 | 5.18 | 5.23 | 5.23 | 0.58% | 5,315,725 |
| Apr 16, 2026 | 5.02 | 5.21 | 5.01 | 5.20 | 5.20 | 4.00% | 6,241,433 |
| Apr 15, 2026 | 5.00 | 5.01 | 4.93 | 5.00 | 5.00 | -0.20% | 4,010,248 |
| Apr 14, 2026 | 4.92 | 5.02 | 4.92 | 5.01 | 5.01 | 1.42% | 3,442,932 |
| Apr 13, 2026 | 4.87 | 4.96 | 4.87 | 4.94 | 4.94 | - | 4,660,300 |
| Apr 10, 2026 | 4.85 | 4.97 | 4.85 | 4.94 | 4.94 | 2.28% | 3,741,064 |
| Apr 9, 2026 | 4.75 | 4.92 | 4.72 | 4.83 | 4.83 | 1.68% | 6,022,908 |
| Apr 8, 2026 | 4.78 | 4.84 | 4.75 | 4.75 | 4.75 | 1.71% | 6,211,502 |
| Apr 7, 2026 | 4.56 | 4.68 | 4.56 | 4.67 | 4.67 | 1.52% | 5,701,964 |
| Apr 6, 2026 | 4.61 | 4.65 | 4.54 | 4.60 | 4.60 | -0.65% | 4,716,290 |
| Apr 2, 2026 | 4.61 | 4.67 | 4.57 | 4.63 | 4.63 | -0.22% | 3,938,448 |
| Apr 1, 2026 | 4.65 | 4.69 | 4.60 | 4.64 | 4.64 | 0.22% | 5,161,452 |
| Mar 31, 2026 | 4.64 | 4.73 | 4.61 | 4.63 | 4.63 | 1.54% | 6,204,628 |
| Mar 30, 2026 | 4.58 | 4.65 | 4.53 | 4.56 | 4.56 | 0.66% | 5,095,938 |
| Mar 27, 2026 | 4.67 | 4.70 | 4.53 | 4.53 | 4.53 | -3.00% | 4,684,714 |
| Mar 26, 2026 | 4.62 | 4.76 | 4.61 | 4.67 | 4.67 | 0.43% | 3,484,241 |
| Mar 25, 2026 | 4.62 | 4.68 | 4.57 | 4.65 | 4.65 | 1.31% | 5,690,630 |
| Mar 24, 2026 | 4.56 | 4.64 | 4.51 | 4.59 | 4.59 | 0.66% | 6,716,122 |
| Mar 23, 2026 | 4.57 | 4.68 | 4.55 | 4.56 | 4.56 | - | 6,037,358 |
| Mar 20, 2026 | 4.70 | 4.73 | 4.53 | 4.56 | 4.56 | -3.18% | 11,451,616 |
| Mar 19, 2026 | 4.79 | 4.80 | 4.61 | 4.71 | 4.71 | -1.87% | 8,385,802 |
| Mar 18, 2026 | 4.83 | 4.90 | 4.77 | 4.80 | 4.80 | -0.62% | 4,196,683 |
| Mar 17, 2026 | 4.87 | 4.93 | 4.80 | 4.83 | 4.83 | 1.05% | 4,736,671 |
| Mar 16, 2026 | 4.81 | 4.92 | 4.75 | 4.78 | 4.78 | -0.21% | 5,649,600 |
| Mar 13, 2026 | 5.05 | 5.14 | 4.78 | 4.79 | 4.79 | -4.39% | 9,991,436 |
| Mar 12, 2026 | 4.81 | 5.20 | 4.77 | 5.01 | 5.01 | 1.62% | 15,378,772 |
| Mar 11, 2026 | 5.32 | 5.32 | 4.82 | 4.93 | 4.84 | -8.02% | 15,672,786 |
| Mar 10, 2026 | 5.51 | 5.54 | 5.34 | 5.36 | 5.26 | -2.72% | 6,805,893 |
| Mar 9, 2026 | 5.40 | 5.54 | 5.33 | 5.51 | 5.41 | 0.73% | 4,551,743 |
| Mar 6, 2026 | 5.48 | 5.51 | 5.42 | 5.47 | 5.37 | -0.55% | 4,633,782 |
| Mar 5, 2026 | 5.48 | 5.56 | 5.43 | 5.50 | 5.40 | - | 4,128,817 |
| Mar 4, 2026 | 5.54 | 5.60 | 5.50 | 5.50 | 5.40 | -0.90% | 3,720,991 |
| Mar 3, 2026 | 5.53 | 5.66 | 5.45 | 5.55 | 5.45 | -1.77% | 6,485,048 |
| Mar 2, 2026 | 5.70 | 5.72 | 5.62 | 5.65 | 5.55 | -1.91% | 5,954,080 |
| Feb 27, 2026 | 5.77 | 5.92 | 5.74 | 5.76 | 5.65 | -0.86% | 8,654,805 |
| Feb 26, 2026 | 5.78 | 5.81 | 5.71 | 5.81 | 5.70 | 0.87% | 4,304,238 |
| Feb 25, 2026 | 5.70 | 5.77 | 5.65 | 5.76 | 5.65 | 1.05% | 5,161,535 |
| Feb 24, 2026 | 5.80 | 5.88 | 5.67 | 5.70 | 5.60 | -1.38% | 6,221,970 |
| Feb 23, 2026 | 5.61 | 5.79 | 5.60 | 5.78 | 5.67 | 2.12% | 6,526,362 |
| Feb 20, 2026 | 6.00 | 6.04 | 5.62 | 5.66 | 5.56 | -5.98% | 9,276,002 |
| Feb 19, 2026 | 5.80 | 6.47 | 5.70 | 6.02 | 5.91 | 12.10% | 24,042,504 |
| Feb 18, 2026 | 5.43 | 5.46 | 5.34 | 5.37 | 5.27 | -1.10% | 5,930,213 |
| Feb 17, 2026 | 5.48 | 5.49 | 5.37 | 5.43 | 5.33 | -0.18% | 4,526,841 |
| Feb 13, 2026 | 5.57 | 5.64 | 5.42 | 5.44 | 5.34 | -2.16% | 4,674,373 |
| Feb 12, 2026 | 5.70 | 5.78 | 5.55 | 5.56 | 5.46 | -2.46% | 4,965,771 |
| Feb 11, 2026 | 5.61 | 5.74 | 5.58 | 5.70 | 5.60 | 1.42% | 8,106,354 |
| Feb 10, 2026 | 5.46 | 5.63 | 5.44 | 5.62 | 5.52 | 2.93% | 6,471,555 |
| Feb 9, 2026 | 5.36 | 5.46 | 5.30 | 5.46 | 5.36 | 1.87% | 4,109,970 |
| Feb 6, 2026 | 5.30 | 5.39 | 5.26 | 5.36 | 5.26 | 1.52% | 4,736,059 |
| Feb 5, 2026 | 5.30 | 5.33 | 5.17 | 5.28 | 5.18 | 0.76% | 5,597,664 |
| Feb 4, 2026 | 5.20 | 5.35 | 5.16 | 5.24 | 5.14 | 0.77% | 6,722,143 |
| Feb 3, 2026 | 5.21 | 5.24 | 5.04 | 5.20 | 5.11 | 1.17% | 6,737,723 |
| Feb 2, 2026 | 4.99 | 5.16 | 4.91 | 5.14 | 5.05 | 2.39% | 5,202,591 |
| Jan 30, 2026 | 5.00 | 5.08 | 4.95 | 5.02 | 4.93 | -0.59% | 8,025,326 |
| Jan 29, 2026 | 5.07 | 5.08 | 4.93 | 5.05 | 4.96 | 1.00% | 7,066,094 |
| Jan 28, 2026 | 5.09 | 5.15 | 5.00 | 5.00 | 4.91 | -2.15% | 6,541,140 |
| Jan 27, 2026 | 5.05 | 5.16 | 5.01 | 5.11 | 5.02 | 0.99% | 4,377,371 |
| Jan 26, 2026 | 5.12 | 5.13 | 5.06 | 5.06 | 4.97 | -0.98% | 6,466,574 |
| Jan 23, 2026 | 5.11 | 5.14 | 5.08 | 5.11 | 5.02 | 0.39% | 5,469,965 |
| Jan 22, 2026 | 5.21 | 5.24 | 5.09 | 5.09 | 5.00 | -2.12% | 5,372,979 |
| Jan 21, 2026 | 5.15 | 5.28 | 5.12 | 5.20 | 5.11 | 1.17% | 5,394,878 |
| Jan 20, 2026 | 5.10 | 5.21 | 5.02 | 5.14 | 5.05 | -1.15% | 8,411,430 |
| Jan 16, 2026 | 5.09 | 5.24 | 5.05 | 5.20 | 5.11 | 0.78% | 5,448,602 |
| Jan 15, 2026 | 5.19 | 5.28 | 5.15 | 5.16 | 5.07 | 0.39% | 6,473,116 |
| Jan 14, 2026 | 5.30 | 5.31 | 5.05 | 5.14 | 5.05 | -3.56% | 10,534,398 |
| Jan 13, 2026 | 5.37 | 5.49 | 5.30 | 5.33 | 5.23 | -0.56% | 12,482,718 |
| Jan 12, 2026 | 5.41 | 5.50 | 5.35 | 5.36 | 5.26 | -1.11% | 5,294,174 |
| Jan 9, 2026 | 5.45 | 5.49 | 5.40 | 5.42 | 5.32 | -0.37% | 4,020,083 |
| Jan 8, 2026 | 5.37 | 5.45 | 5.32 | 5.44 | 5.34 | 1.12% | 6,223,088 |
| Jan 7, 2026 | 5.36 | 5.58 | 5.34 | 5.38 | 5.28 | 1.51% | 7,405,291 |
| Jan 6, 2026 | 5.05 | 5.32 | 5.05 | 5.30 | 5.20 | 4.13% | 7,101,202 |
| Jan 5, 2026 | 5.08 | 5.11 | 5.02 | 5.09 | 5.00 | 0.20% | 5,853,255 |
| Jan 2, 2026 | 5.03 | 5.12 | 4.98 | 5.08 | 4.99 | 1.60% | 6,186,049 |
| Dec 31, 2025 | 5.05 | 5.08 | 4.99 | 5.00 | 4.91 | -1.19% | 5,331,120 |
| Dec 30, 2025 | 5.09 | 5.16 | 5.04 | 5.06 | 4.97 | -0.59% | 4,653,088 |
| Dec 29, 2025 | 5.09 | 5.10 | 5.04 | 5.09 | 5.00 | 0.20% | 5,793,146 |
| Dec 26, 2025 | 5.06 | 5.10 | 5.02 | 5.08 | 4.99 | 0.59% | 3,335,410 |
| Dec 24, 2025 | 5.01 | 5.05 | 5.01 | 5.05 | 4.96 | 0.60% | 1,709,991 |
| Dec 23, 2025 | 5.03 | 5.05 | 4.98 | 5.02 | 4.93 | -0.99% | 4,759,085 |
| Dec 22, 2025 | 5.10 | 5.17 | 5.05 | 5.07 | 4.98 | -1.36% | 6,486,042 |
| Dec 19, 2025 | 5.07 | 5.19 | 5.02 | 5.14 | 5.05 | 1.18% | 10,402,812 |
| Dec 18, 2025 | 5.05 | 5.13 | 5.00 | 5.08 | 4.99 | 1.60% | 7,387,751 |
| Dec 17, 2025 | 4.89 | 5.05 | 4.89 | 5.00 | 4.91 | 2.04% | 6,926,868 |
| Dec 16, 2025 | 5.04 | 5.08 | 4.88 | 4.90 | 4.81 | -2.78% | 6,718,623 |
| Dec 15, 2025 | 5.10 | 5.13 | 4.99 | 5.04 | 4.95 | -1.18% | 7,488,818 |
| Dec 12, 2025 | 5.15 | 5.21 | 5.07 | 5.10 | 5.01 | -0.58% | 8,208,144 |
| Dec 11, 2025 | 5.43 | 5.43 | 5.03 | 5.13 | 5.04 | -6.90% | 10,887,068 |
| Dec 10, 2025 | 5.46 | 5.58 | 5.45 | 5.51 | 5.32 | 1.10% | 9,546,574 |
| Dec 9, 2025 | 5.48 | 5.54 | 5.45 | 5.45 | 5.26 | -0.55% | 3,940,862 |
| Dec 8, 2025 | 5.47 | 5.55 | 5.47 | 5.48 | 5.29 | - | 5,006,395 |
| Dec 5, 2025 | 5.61 | 5.64 | 5.47 | 5.48 | 5.29 | -2.32% | 5,001,512 |
| Dec 4, 2025 | 5.62 | 5.69 | 5.60 | 5.61 | 5.42 | -0.18% | 4,379,192 |
| Dec 3, 2025 | 5.61 | 5.65 | 5.58 | 5.62 | 5.43 | 0.18% | 5,925,296 |