Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Medical Properties Trust, Inc. (MPW)

5.49
-0.01
(-0.18%)
At close: April 29 at 4:00:02 PM EDT
5.50
+0.01
+(0.18%)
After hours: April 29 at 7:58:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20255.485.535.455.495.498,514,800
Apr 28, 20255.445.555.435.505.507,090,800
Apr 25, 20255.495.495.405.425.425,260,500
Apr 24, 20255.385.565.345.465.467,209,900
Apr 23, 20255.275.455.265.335.338,003,400
Apr 22, 20255.225.285.175.205.208,646,800
Apr 21, 20255.425.445.185.215.217,477,900
Apr 17, 20255.415.545.395.455.458,778,700
Apr 16, 20255.435.495.345.395.396,590,000
Apr 15, 20255.365.515.365.445.449,337,000
Apr 14, 20255.385.455.325.365.369,130,700
Apr 11, 20255.155.335.055.285.289,025,400
Apr 10, 20255.365.395.095.175.1712,484,600
Apr 9, 20254.865.444.715.365.3622,250,100
Apr 8, 20255.345.424.915.015.0111,252,700
Apr 7, 20255.035.294.695.185.1817,541,400
Apr 4, 20255.555.585.055.245.2421,492,000
Apr 3, 20255.785.905.725.785.7813,019,900
Apr 2, 20255.885.975.825.915.915,030,400
Apr 1, 20256.086.095.825.915.9110,614,300
Mar 31, 20255.996.055.916.036.037,792,500
Mar 28, 20256.206.216.006.046.047,562,200
Mar 27, 20256.156.286.116.216.218,523,900
Mar 26, 20256.156.206.066.136.137,534,200
Mar 25, 20256.116.346.116.176.1713,852,800
Mar 24, 20255.986.165.936.116.119,766,400
Mar 21, 20255.906.015.875.985.9814,651,100
Mar 20, 20255.945.985.855.945.947,826,900
Mar 19, 20256.016.065.885.985.988,533,300
Mar 18, 20256.026.095.966.046.048,914,300
Mar 17, 20255.886.085.866.036.039,311,000
Mar 14, 20255.875.925.815.875.878,049,400
Mar 13, 20256.006.115.805.825.828,389,000
Mar 12, 20255.906.045.835.975.9711,062,400
Mar 11, 20255.865.945.615.705.7011,054,000
Mar 10, 2025 0.08 Dividend
Mar 10, 20255.926.115.775.875.8714,958,200
Mar 7, 20255.666.115.666.025.9417,498,100
Mar 6, 20255.675.725.545.655.5712,508,900
Mar 5, 20255.665.765.565.735.658,489,400
Mar 4, 20255.755.785.475.645.5715,844,000
Mar 3, 20255.976.005.705.785.7024,331,500
Feb 28, 20255.555.945.555.905.8237,748,900
Feb 27, 20254.975.594.955.585.5130,891,600
Feb 26, 20254.844.864.754.774.717,056,100
Feb 25, 20254.844.864.754.814.756,762,500
Feb 24, 20254.874.914.784.854.797,967,000
Feb 21, 20255.025.054.834.874.817,783,500
Feb 20, 20255.025.054.984.994.926,052,500
Feb 19, 20254.945.054.935.024.956,384,600
Feb 18, 20254.955.104.945.024.959,468,300
Feb 14, 20254.864.954.844.954.886,390,700
Feb 13, 20254.744.964.724.844.787,284,300
Feb 12, 20254.694.784.664.704.644,693,800
Feb 11, 20254.794.804.714.754.695,608,100
Feb 10, 20254.854.854.734.794.736,546,400
Feb 7, 20254.824.874.764.774.716,701,200
Feb 6, 20254.804.924.764.894.8315,660,200
Feb 5, 20254.804.854.724.794.739,586,600
Feb 4, 20254.784.904.774.774.7111,156,400
Feb 3, 20254.614.834.574.804.7416,623,200
Jan 31, 20254.784.844.594.694.6316,622,900
Jan 30, 20254.454.934.424.704.6425,911,100
Jan 29, 20254.654.834.254.404.3424,039,300
Jan 28, 20254.614.634.444.454.399,551,300
Jan 27, 20254.624.894.604.654.5912,638,700
Jan 24, 20254.574.764.554.694.6317,651,200
Jan 23, 20254.344.594.254.574.5113,805,400
Jan 22, 20254.324.384.274.344.288,794,600
Jan 21, 20254.154.414.134.334.2717,244,400
Jan 17, 20254.004.123.934.094.0413,585,100
Jan 16, 20254.124.133.964.003.958,283,400
Jan 15, 20254.104.234.104.134.089,510,000
Jan 14, 20253.944.133.924.033.9816,057,400
Jan 13, 20253.713.943.513.913.8621,130,400
Jan 10, 20253.863.863.703.833.7827,853,800
Jan 8, 20253.894.043.683.913.8616,127,600
Jan 7, 20254.024.113.873.923.878,296,200
Jan 6, 20254.174.273.973.993.9411,927,700
Jan 3, 20254.054.193.994.154.099,150,000
Jan 2, 20253.974.073.934.023.9713,579,200
Dec 31, 20243.734.003.723.953.9018,792,500
Dec 30, 20243.663.743.633.723.6714,558,000
Dec 27, 20243.713.783.693.733.689,789,000
Dec 26, 20243.733.763.663.763.7111,074,800
Dec 24, 20243.803.803.713.773.726,111,800
Dec 23, 20243.843.903.723.833.7813,386,200
Dec 20, 20243.733.893.723.863.8122,936,000
Dec 19, 20243.953.983.763.763.7118,522,600
Dec 18, 20243.944.153.913.923.8720,321,900
Dec 17, 20243.873.993.813.973.9214,055,900
Dec 16, 20243.953.963.873.903.8515,336,500
Dec 13, 20243.974.013.833.983.9311,984,700
Dec 12, 2024 0.08 Dividend
Dec 12, 20244.054.093.964.043.9911,937,200
Dec 11, 20244.124.204.084.113.9814,499,400
Dec 10, 20244.174.214.094.103.979,976,500
Dec 9, 20244.174.244.134.184.0411,828,200
Dec 6, 20244.194.244.034.144.0111,359,300
Dec 5, 20244.214.234.134.144.018,962,400
Dec 4, 20244.264.294.204.204.068,018,000
Dec 3, 20244.254.304.224.244.108,938,000
Dec 2, 20244.354.354.204.284.1413,772,800
Nov 29, 20244.304.414.284.394.257,338,000
Nov 27, 20244.314.364.224.334.199,099,900
Nov 26, 20244.484.484.214.264.1215,391,800
Nov 25, 20244.354.614.354.484.3316,225,600
Nov 22, 20244.254.384.234.314.179,841,300
Nov 21, 20244.254.364.194.244.1010,895,300
Nov 20, 20244.284.314.124.264.1211,414,200
Nov 19, 20244.214.374.184.334.1910,739,000
Nov 18, 20244.274.294.194.214.079,417,900
Nov 15, 20244.294.384.274.314.176,835,800
Nov 14, 20244.424.424.284.284.1410,570,600
Nov 13, 20244.354.474.324.404.2610,952,800
Nov 12, 20244.504.504.314.354.2112,531,600
Nov 11, 20244.954.954.514.534.3814,799,400
Nov 8, 20244.654.994.614.914.7520,593,500
Nov 7, 20244.384.654.174.544.3928,738,100
Nov 6, 20244.584.684.444.594.4412,197,000
Nov 5, 20244.604.624.464.564.417,833,700
Nov 4, 20244.514.654.484.634.487,157,000
Nov 1, 20244.664.684.504.514.369,569,800
Oct 31, 20244.714.764.604.634.487,413,900
Oct 30, 20244.624.784.604.714.566,536,100
Oct 29, 20244.654.694.524.664.5110,844,300
Oct 28, 20244.664.694.574.664.517,479,700
Oct 25, 20244.935.034.604.624.479,984,100
Oct 24, 20244.784.974.744.934.7712,346,200
Oct 23, 20244.704.744.624.724.576,257,400
Oct 22, 20244.744.774.684.714.564,647,700
Oct 21, 20244.964.974.724.734.588,278,000
Oct 18, 20244.735.034.684.994.8312,180,400
Oct 17, 20244.684.744.644.714.567,673,800
Oct 16, 20244.724.814.654.734.5810,283,400
Oct 15, 20244.574.764.474.694.5416,453,800
Oct 14, 20244.694.724.434.534.3823,981,200
Oct 11, 20244.904.974.744.754.6012,661,700
Oct 10, 20245.125.164.814.954.7918,391,100
Oct 9, 20245.465.505.135.164.9914,191,700
Oct 8, 20245.565.605.435.485.306,750,400
Oct 7, 20245.725.755.555.575.394,720,500
Oct 4, 20245.675.765.615.725.537,409,000
Oct 3, 20245.545.695.465.685.507,147,200
Oct 2, 20245.725.735.555.565.388,580,400
Oct 1, 20245.865.915.725.775.586,527,000
Sep 30, 20245.946.005.805.855.667,280,600
Sep 27, 20245.956.025.885.955.766,178,500
Sep 26, 20246.006.015.885.905.716,984,300
Sep 25, 20246.066.115.935.935.748,998,000
Sep 24, 20245.916.185.906.105.9011,524,400
Sep 23, 20245.755.895.685.885.699,014,200
Sep 20, 20245.806.015.735.765.5720,223,800
Sep 19, 20245.996.025.755.775.5812,726,300
Sep 18, 20245.936.135.775.945.7517,499,200
Sep 17, 20246.356.556.206.246.0414,167,000
Sep 16, 20246.406.476.136.356.1423,387,200
Sep 13, 20245.836.435.776.376.1636,868,800
Sep 12, 20245.505.755.075.605.4244,646,000
Sep 11, 20244.754.864.704.824.669,531,200
Sep 10, 20244.954.964.674.804.6411,023,300
Sep 9, 2024 0.08 Dividend
Sep 9, 20244.905.094.694.994.8311,887,100
Sep 6, 20244.925.034.824.934.6910,633,800
Sep 5, 20244.855.064.834.894.6512,413,600
Sep 4, 20244.564.814.564.804.5710,207,400
Sep 3, 20244.454.634.434.564.3413,418,500
Aug 30, 20244.454.544.434.504.2811,585,900
Aug 29, 20244.414.454.354.434.227,086,800
Aug 28, 20244.404.424.364.414.207,116,200
Aug 27, 20244.364.514.354.434.227,110,400
Aug 26, 20244.514.534.334.384.1711,845,100
Aug 23, 20244.504.644.504.514.298,374,700
Aug 22, 20244.684.704.504.544.327,678,700
Aug 21, 20244.774.814.664.674.447,688,300
Aug 20, 20244.594.784.564.744.519,638,000
Aug 19, 20244.884.904.614.644.4218,161,500
Aug 16, 20244.914.994.864.924.688,857,300
Aug 15, 20244.735.014.694.934.6913,119,600
Aug 14, 20244.734.784.654.684.457,388,300
Aug 13, 20244.564.724.534.704.4710,638,300
Aug 12, 20244.604.614.344.494.2716,194,600
Aug 9, 20244.664.814.534.664.4410,732,900
Aug 8, 20244.284.824.114.794.5627,847,800
Aug 7, 20244.884.894.574.594.3718,697,900
Aug 6, 20244.584.864.544.794.5615,568,200
Aug 5, 20244.404.694.404.574.3512,912,800
Aug 2, 20244.514.724.484.714.4812,622,400
Aug 1, 20244.844.844.584.634.4115,289,000
Jul 31, 20245.015.014.784.814.5818,658,900
Jul 30, 20245.035.104.855.004.7611,271,500
Jul 29, 20245.175.214.955.024.7815,389,800
Jul 26, 20245.275.365.205.315.0510,196,200
Jul 25, 20245.075.385.055.204.9514,018,600
Jul 24, 20244.915.354.895.124.8721,988,000
Jul 23, 20244.864.974.834.974.735,972,100
Jul 22, 20244.784.904.674.894.6511,729,400
Jul 19, 20244.674.864.644.804.578,747,000
Jul 18, 20244.804.914.694.714.4811,624,300
Jul 17, 20244.754.954.754.834.6010,633,300
Jul 16, 20244.744.844.684.804.5710,288,700
Jul 15, 20244.504.764.424.754.5210,129,700
Jul 12, 20244.564.614.474.524.309,767,100
Jul 11, 20244.564.624.214.524.3023,486,700
Jul 10, 20244.284.434.274.394.187,478,800
Jul 9, 20244.244.294.094.264.0512,660,800
Jul 8, 20244.254.354.114.133.9311,042,700
Jul 5, 20244.084.194.024.193.998,474,600
Jul 3, 20244.044.093.994.063.866,056,100
Jul 2, 20244.044.073.924.033.8420,978,600
Jul 1, 20244.294.334.054.093.8917,189,400
Jun 28, 20244.654.664.254.314.1032,877,000
Jun 27, 20244.654.694.554.664.446,966,000
Jun 26, 20244.664.694.614.654.437,221,000
Jun 25, 20244.804.814.664.714.4810,384,100
Jun 24, 20244.804.894.774.854.626,015,600
Jun 21, 20244.794.854.764.804.5713,425,200
Jun 20, 20244.794.834.684.814.5810,656,300
Jun 18, 20244.794.924.784.814.586,772,000
Jun 17, 20244.804.854.724.814.589,964,900
Jun 14, 20244.854.904.774.854.626,635,300
Jun 13, 20244.995.004.784.834.6010,752,400
Jun 12, 20245.105.264.844.844.6116,510,400
Jun 11, 20245.015.014.844.934.6912,512,300
Jun 10, 2024 0.15 Dividend
Jun 10, 20245.175.235.035.034.7914,048,900
Jun 7, 20245.405.475.275.374.9712,741,000
Jun 6, 20245.625.635.505.575.158,373,500
Jun 5, 20245.545.655.385.635.2111,863,400
Jun 4, 20245.515.565.455.525.117,985,100
Jun 3, 20245.455.615.415.535.1217,531,100
May 31, 20245.165.375.075.364.9617,456,200
May 30, 20245.015.084.965.004.6310,557,000
May 29, 20245.065.064.914.984.6113,123,200
May 28, 20245.105.205.045.114.7310,196,000
May 24, 20245.125.185.005.044.6613,294,400
May 23, 20245.015.464.825.044.6625,504,000
May 22, 20245.005.034.904.954.5811,254,700
May 21, 20245.185.285.005.004.6321,226,200
May 20, 20245.015.284.985.234.8420,448,000
May 17, 20245.065.214.985.014.6419,036,600
May 16, 20245.355.364.955.124.7422,833,900
May 15, 20245.935.955.275.425.0123,952,500
May 14, 20246.206.545.775.855.4159,708,600
May 13, 20244.816.304.815.585.1666,224,700
May 10, 20244.744.854.664.784.4212,127,200
May 9, 20244.334.754.294.694.3420,895,800
May 8, 20244.214.474.174.464.1320,883,600
May 7, 20244.424.504.204.283.9617,248,400
May 6, 20244.414.784.314.504.1631,762,000
May 3, 20244.965.174.874.874.5120,997,700
May 2, 20244.744.904.704.844.4811,840,700
May 1, 20244.674.854.594.634.2814,392,300
Apr 30, 20244.684.834.604.604.2610,557,800

Related Tickers

OHI Omega Healthcare Investors, Inc.
38.23
+0.58%
 
DOC Healthpeak Properties, Inc.
17.76
+0.06%
 
LTC LTC Properties, Inc.
35.54
+0.17%
 
GMRE Global Medical REIT Inc.
7.79
-1.14%
 
SBRA Sabra Health Care REIT, Inc.
17.51
+0.06%
 
WELL Welltower Inc.
151.48
+1.63%
 
HR Healthcare Realty Trust Incorporated
15.38
-1.60%
 
VTR Ventas, Inc.
69.14
+0.93%
 
CHCT Community Healthcare Trust Incorporated
16.26
+1.56%
 
NHI National Health Investors, Inc.
74.86
-0.37%