Medical Properties Trust, Inc. (MPW)
NYSE: MPW · Real-Time Price · USD
4.050
-0.100 (-2.41%)
At close: Aug 15, 2025, 4:00 PM
4.040
-0.010 (-0.25%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Medical Properties Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.16 | 4.17 | 4.01 | 4.05 | 4.05 | -2.41% | 11,017,014 |
| Aug 14, 2025 | 4.08 | 4.20 | 4.04 | 4.15 | 4.15 | 0.48% | 8,112,905 |
| Aug 13, 2025 | 3.99 | 4.13 | 3.98 | 4.13 | 4.13 | 3.77% | 8,995,465 |
| Aug 12, 2025 | 4.05 | 4.09 | 3.95 | 3.98 | 3.98 | -1.24% | 11,215,878 |
| Aug 11, 2025 | 4.10 | 4.13 | 4.00 | 4.03 | 4.03 | -1.23% | 8,369,919 |
| Aug 8, 2025 | 4.17 | 4.20 | 4.05 | 4.08 | 4.08 | -1.92% | 6,053,996 |
| Aug 7, 2025 | 4.20 | 4.25 | 4.14 | 4.16 | 4.16 | - | 6,524,988 |
| Aug 6, 2025 | 4.20 | 4.25 | 4.09 | 4.16 | 4.16 | -0.48% | 8,472,679 |
| Aug 5, 2025 | 4.06 | 4.20 | 4.04 | 4.18 | 4.18 | 3.47% | 9,999,149 |
| Aug 4, 2025 | 4.09 | 4.10 | 4.02 | 4.04 | 4.04 | -0.49% | 7,689,928 |
| Aug 1, 2025 | 4.13 | 4.15 | 4.01 | 4.06 | 4.06 | -1.46% | 9,254,305 |
| Jul 31, 2025 | 4.22 | 4.44 | 4.08 | 4.12 | 4.12 | -0.24% | 17,437,455 |
| Jul 30, 2025 | 4.22 | 4.28 | 4.12 | 4.13 | 4.13 | -2.13% | 7,999,586 |
| Jul 29, 2025 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | -0.94% | 6,154,780 |
| Jul 28, 2025 | 4.30 | 4.39 | 4.25 | 4.26 | 4.26 | -1.39% | 5,920,598 |
| Jul 25, 2025 | 4.29 | 4.33 | 4.26 | 4.32 | 4.32 | 0.47% | 6,398,044 |
| Jul 24, 2025 | 4.27 | 4.40 | 4.24 | 4.30 | 4.30 | -0.69% | 7,262,806 |
| Jul 23, 2025 | 4.45 | 4.46 | 4.29 | 4.33 | 4.33 | -1.37% | 10,851,863 |
| Jul 22, 2025 | 4.02 | 4.64 | 4.02 | 4.39 | 4.39 | 8.93% | 29,775,259 |
| Jul 21, 2025 | 4.11 | 4.12 | 3.99 | 4.03 | 4.03 | -1.23% | 9,176,860 |
| Jul 18, 2025 | 4.15 | 4.22 | 4.07 | 4.08 | 4.08 | -1.21% | 9,691,753 |
| Jul 17, 2025 | 4.10 | 4.17 | 4.08 | 4.13 | 4.13 | 0.73% | 7,647,091 |
| Jul 16, 2025 | 4.11 | 4.14 | 4.04 | 4.10 | 4.10 | 0.74% | 6,821,828 |
| Jul 15, 2025 | 4.17 | 4.20 | 4.07 | 4.07 | 4.07 | -2.16% | 8,122,450 |
| Jul 14, 2025 | 4.11 | 4.19 | 4.11 | 4.16 | 4.16 | 0.73% | 6,707,847 |
| Jul 11, 2025 | 4.16 | 4.17 | 4.09 | 4.13 | 4.13 | -0.96% | 8,567,938 |
| Jul 10, 2025 | 4.16 | 4.23 | 4.11 | 4.17 | 4.17 | 0.48% | 7,621,665 |
| Jul 9, 2025 | 4.23 | 4.25 | 4.13 | 4.15 | 4.15 | -1.89% | 8,030,075 |
| Jul 8, 2025 | 4.19 | 4.26 | 4.15 | 4.23 | 4.23 | 0.48% | 7,789,670 |
| Jul 7, 2025 | 4.35 | 4.37 | 4.20 | 4.21 | 4.21 | -3.88% | 10,391,247 |
| Jul 3, 2025 | 4.46 | 4.49 | 4.37 | 4.38 | 4.38 | -1.79% | 5,085,012 |
| Jul 2, 2025 | 4.37 | 4.47 | 4.34 | 4.46 | 4.46 | 2.29% | 10,135,637 |
| Jul 1, 2025 | 4.27 | 4.38 | 4.24 | 4.36 | 4.36 | 1.16% | 12,636,929 |
| Jun 30, 2025 | 4.45 | 4.45 | 4.25 | 4.31 | 4.31 | -3.36% | 12,999,604 |
| Jun 27, 2025 | 4.51 | 4.54 | 4.41 | 4.46 | 4.46 | -0.89% | 11,732,879 |
| Jun 26, 2025 | 4.47 | 4.55 | 4.44 | 4.50 | 4.50 | 1.12% | 5,094,101 |
| Jun 25, 2025 | 4.47 | 4.48 | 4.40 | 4.45 | 4.45 | -1.11% | 8,157,649 |
| Jun 24, 2025 | 4.45 | 4.52 | 4.45 | 4.50 | 4.50 | 1.35% | 9,186,766 |
| Jun 23, 2025 | 4.41 | 4.48 | 4.33 | 4.44 | 4.44 | - | 7,463,134 |
| Jun 20, 2025 | 4.44 | 4.50 | 4.37 | 4.44 | 4.44 | 0.45% | 14,319,294 |
| Jun 18, 2025 | 4.38 | 4.46 | 4.35 | 4.42 | 4.42 | -0.45% | 8,759,520 |
| Jun 17, 2025 | 4.42 | 4.55 | 4.37 | 4.44 | 4.36 | 0.23% | 7,422,092 |
| Jun 16, 2025 | 4.43 | 4.53 | 4.41 | 4.43 | 4.35 | 0.45% | 6,135,409 |
| Jun 13, 2025 | 4.43 | 4.46 | 4.37 | 4.41 | 4.33 | -1.78% | 6,088,248 |
| Jun 12, 2025 | 4.53 | 4.55 | 4.45 | 4.49 | 4.41 | -1.10% | 6,643,587 |
| Jun 11, 2025 | 4.66 | 4.68 | 4.51 | 4.54 | 4.46 | -1.30% | 5,906,478 |
| Jun 10, 2025 | 4.54 | 4.62 | 4.51 | 4.60 | 4.52 | 2.00% | 5,423,013 |
| Jun 9, 2025 | 4.58 | 4.60 | 4.46 | 4.51 | 4.43 | -0.66% | 6,177,166 |
| Jun 6, 2025 | 4.46 | 4.66 | 4.42 | 4.54 | 4.46 | 2.71% | 11,713,867 |
| Jun 5, 2025 | 4.47 | 4.50 | 4.41 | 4.42 | 4.34 | -1.12% | 5,608,545 |