5 DAY PERFORMANCE
-10.43%
1 MONTH PERFORMANCE
-8.68%
3 MONTH PERFORMANCE
-18.73%
6 MONTH PERFORMANCE
-22.61%
YEAR-TO-DATE PERFORMANCE
-15.80%
1 YEAR PERFORMANCE
+1.45%
Medical Properties Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $4.21 | $4.21 (0.17%) | $4.24 | $4.19 | 749.34 K | |
| 08/13/2026 | $4.03 | $4.20 (4.22%) | $4.23 | $4.03 | 10.05 M | $2.51 B |
| 08/12/2026 | $4.04 | $4.05 (0.25%) | $4.08 | $3.99 | 8.79 M | $2.42 B |
| 08/11/2026 | $4.16 | $4.02 (-3.37%) | $4.20 | $4.01 | 16.09 M | $2.40 B |
| 08/10/2026 | $4.50 | $4.15 (-7.78%) | $4.53 | $4.01 | 28.15 M | $2.48 B |
| 08/07/2026 | $4.61 | $4.70 (1.95%) | $4.72 | $4.58 | 5.18 M | $2.81 B |
| 08/06/2026 | $4.69 | $4.60 (-1.92%) | $4.71 | $4.59 | 3.84 M | $2.75 B |
| 08/05/2026 | $4.65 | $4.66 (0.22%) | $4.67 | $4.59 | 2.82 M | $2.79 B |
| 08/04/2026 | $4.57 | $4.65 (1.75%) | $4.67 | $4.54 | 5.47 M | $2.78 B |
| 08/03/2026 | $4.63 | $4.59 (-0.86%) | $4.64 | $4.56 | 5.47 M | $2.74 B |
| 07/31/2026 | $4.67 | $4.63 (-0.86%) | $4.70 | $4.57 | 5.35 M | $2.77 B |
| 07/30/2026 | $4.75 | $4.69 (-1.26%) | $4.78 | $4.67 | 6.29 M | $2.80 B |
| 07/29/2026 | $4.82 | $4.75 (-1.45%) | $4.84 | $4.72 | 3.97 M | $2.84 B |
| 07/28/2026 | $4.83 | $4.83 (0%) | $4.86 | $4.76 | 3.95 M | $2.89 B |
| 07/27/2026 | $4.81 | $4.79 (-0.42%) | $4.93 | $4.79 | 5.55 M | $2.86 B |
| 07/24/2026 | $4.81 | $4.84 (0.62%) | $4.88 | $4.81 | 4.41 M | $2.89 B |
| 07/23/2026 | $4.81 | $4.80 (-0.21%) | $4.88 | $4.77 | 3.48 M | $2.87 B |
| 07/22/2026 | $4.88 | $4.81 (-1.43%) | $4.93 | $4.80 | 4.21 M | $2.88 B |
| 07/21/2026 | $4.76 | $4.87 (2.31%) | $4.88 | $4.76 | 5.46 M | $2.91 B |
| 07/20/2026 | $4.75 | $4.75 (0%) | $4.80 | $4.71 | 4.02 M | $2.84 B |
| 07/17/2026 | $4.79 | $4.75 (-0.84%) | $4.85 | $4.71 | 3.91 M | $2.84 B |
| 07/16/2026 | $4.75 | $4.82 (1.47%) | $4.91 | $4.73 | 5.57 M | $2.88 B |
| 07/15/2026 | $4.62 | $4.69 (1.52%) | $4.78 | $4.62 | 7.11 M | $2.80 B |
| 07/14/2026 | $4.48 | $4.61 (2.9%) | $4.62 | $4.43 | 8.30 M | $2.76 B |
| 07/13/2026 | $4.55 | $4.49 (-1.32%) | $4.56 | $4.44 | 7.56 M | $2.68 B |
| 07/10/2026 | $4.60 | $4.51 (-1.96%) | $4.63 | $4.45 | 5.02 M | $2.70 B |
| 07/09/2026 | $4.50 | $4.60 (2.22%) | $4.65 | $4.49 | 5.81 M | $2.75 B |
| 07/08/2026 | $4.56 | $4.48 (-1.75%) | $4.58 | $4.45 | 6.34 M | $2.68 B |
| 07/07/2026 | $4.63 | $4.56 (-1.51%) | $4.67 | $4.55 | 5.12 M | $2.73 B |
| 07/06/2026 | $4.59 | $4.61 (0.44%) | $4.65 | $4.57 | 4.45 M | $2.76 B |
| 07/02/2026 | $4.66 | $4.59 (-1.5%) | $4.68 | $4.58 | 4.06 M | $2.74 B |
| 07/01/2026 | $4.66 | $4.59 (-1.5%) | $4.68 | $4.55 | 6.62 M | $2.74 B |
| 06/30/2026 | $4.58 | $4.62 (0.87%) | $4.68 | $4.52 | 6.17 M | $2.76 B |
| 06/29/2026 | $4.53 | $4.62 (1.99%) | $4.63 | $4.43 | 8.23 M | $2.76 B |
| 06/26/2026 | $4.37 | $4.53 (3.66%) | $4.54 | $4.29 | 8.97 M | $2.71 B |
| 06/25/2026 | $4.45 | $4.35 (-2.25%) | $4.48 | $4.33 | 8.99 M | $2.60 B |
| 06/24/2026 | $4.53 | $4.45 (-1.77%) | $4.57 | $4.41 | 5.83 M | $2.66 B |
| 06/23/2026 | $4.47 | $4.51 (0.89%) | $4.59 | $4.45 | 7.50 M | $2.70 B |
| 06/22/2026 | $4.52 | $4.48 (-0.88%) | $4.54 | $4.46 | 8.76 M | $2.68 B |
| 06/18/2026 | $4.65 | $4.53 (-2.58%) | $4.72 | $4.51 | 11.08 M | $2.71 B |
| 06/17/2026 | $4.85 | $4.74 (-2.27%) | $4.91 | $4.72 | 9.40 M | $2.83 B |
| 06/16/2026 | $4.86 | $4.85 (-0.21%) | $4.91 | $4.83 | 6.64 M | $2.90 B |
| 06/15/2026 | $4.96 | $4.88 (-1.61%) | $4.99 | $4.85 | 7.83 M | $2.92 B |
| 06/12/2026 | $4.99 | $4.96 (-0.6%) | $5.01 | $4.92 | 4.78 M | $2.96 B |
| 06/11/2026 | $5.00 | $4.97 (-0.6%) | $5.03 | $4.94 | 3.92 M | $2.97 B |
| 06/10/2026 | $5.04 | $4.98 (-1.19%) | $5.09 | $4.97 | 5.79 M | $2.98 B |
| 06/09/2026 | $4.92 | $5.04 (2.44%) | $5.05 | $4.91 | 6.60 M | $3.01 B |
| 06/08/2026 | $4.94 | $4.92 (-0.4%) | $4.96 | $4.86 | 5.73 M | $2.94 B |
| 06/05/2026 | $4.94 | $4.98 (0.81%) | $5.02 | $4.94 | 4.99 M | $2.98 B |
| 06/04/2026 | $5.00 | $5.01 (0.2%) | $5.06 | $4.93 | 4.57 M | $2.99 B |
| 06/03/2026 | $4.98 | $4.95 (-0.6%) | $5.01 | $4.95 | 4.59 M | $2.96 B |
| 06/02/2026 | $5.00 | $4.97 (-0.6%) | $5.05 | $4.97 | 3.92 M | $2.97 B |
| 06/01/2026 | $5.08 | $4.99 (-1.77%) | $5.11 | $4.99 | 7.15 M | $2.98 B |
| 05/29/2026 | $5.14 | $5.11 (-0.58%) | $5.14 | $5.04 | 7.46 M | $3.05 B |
| 05/28/2026 | $5.10 | $5.13 (0.59%) | $5.21 | $5.09 | 3.24 M | $3.07 B |
| 05/27/2026 | $5.05 | $5.15 (1.98%) | $5.28 | $5.04 | 6.07 M | $3.08 B |
| 05/26/2026 | $5.10 | $5.05 (-0.98%) | $5.11 | $5.04 | 4.40 M | $3.02 B |
| 05/22/2026 | $5.18 | $5.08 (-1.93%) | $5.18 | $5.06 | 3.58 M | $3.04 B |
| 05/21/2026 | $5.11 | $5.16 (0.98%) | $5.20 | $5.05 | 3.45 M | $3.08 B |
| 05/20/2026 | $5.04 | $5.11 (1.39%) | $5.11 | $4.98 | 6.40 M | $3.05 B |
| 05/19/2026 | $5.10 | $5.00 (-1.96%) | $5.10 | $4.98 | 3.90 M | $2.99 B |
| 05/18/2026 | $5.01 | $5.08 (1.4%) | $5.12 | $5.01 | 3.71 M | $3.04 B |
| 05/15/2026 | $5.18 | $5.05 (-2.51%) | $5.20 | $4.97 | 6.08 M | $3.02 B |
| 05/14/2026 | $5.17 | $5.18 (0.19%) | $5.26 | $5.14 | 4.32 M | $3.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
