5 DAY PERFORMANCE
+68.50%
1 MONTH PERFORMANCE
+41.28%
3 MONTH PERFORMANCE
+19.78%
6 MONTH PERFORMANCE
+14.08%
YEAR-TO-DATE PERFORMANCE
+10.20%
1 YEAR PERFORMANCE
+4.95%
Medical Properties Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $3.20 | $3.14 (-1.88%) | $3.21 | $3.08 | 11.35 M | $1.86 B |
| 10/08/2026 | $3.24 | $3.19 (-1.54%) | $3.25 | $3.10 | 18.94 M | $1.91 B |
| 10/07/2026 | $3.31 | $3.23 (-2.42%) | $3.33 | $3.20 | 14.39 M | $1.93 B |
| 10/06/2026 | $3.31 | $3.30 (-0.3%) | $3.34 | $3.24 | 11.71 M | $1.97 B |
| 10/05/2026 | $3.24 | $3.31 (2.16%) | $3.35 | $3.21 | 12.54 M | $1.98 B |
| 10/02/2026 | $3.40 | $3.27 (-3.82%) | $3.44 | $3.25 | 13.82 M | $1.96 B |
| 10/01/2026 | $3.46 | $3.37 (-2.6%) | $3.46 | $3.33 | 12.56 M | $2.02 B |
| 09/30/2026 | $3.55 | $3.46 (-2.54%) | $3.56 | $3.45 | 10.30 M | $2.07 B |
| 09/29/2026 | $3.50 | $3.51 (0.29%) | $3.60 | $3.49 | 11.59 M | $2.10 B |
| 09/28/2026 | $3.55 | $3.50 (-1.41%) | $3.59 | $3.49 | 8.76 M | $2.09 B |
| 09/25/2026 | $3.57 | $3.57 (0%) | $3.62 | $3.54 | 6.80 M | $2.13 B |
| 09/24/2026 | $3.60 | $3.60 (0%) | $3.64 | $3.56 | 8.96 M | $2.15 B |
| 09/23/2026 | $3.62 | $3.59 (-0.83%) | $3.63 | $3.54 | 8.68 M | $2.15 B |
| 09/22/2026 | $3.66 | $3.64 (-0.55%) | $3.67 | $3.56 | 9.31 M | $2.18 B |
| 09/21/2026 | $3.45 | $3.65 (5.8%) | $3.68 | $3.44 | 14.18 M | $2.18 B |
| 09/18/2026 | $3.62 | $3.40 (-6.08%) | $3.62 | $3.36 | 20.81 M | $2.03 B |
| 09/17/2026 | $3.58 | $3.60 (0.56%) | $3.70 | $3.55 | 21.76 M | $2.15 B |
| 09/16/2026 | $3.55 | $3.39 (-4.51%) | $3.58 | $3.39 | 15.06 M | $2.03 B |
| 09/15/2026 | $3.60 | $3.54 (-1.67%) | $3.61 | $3.51 | 8.37 M | $2.12 B |
| 09/14/2026 | $3.59 | $3.58 (-0.28%) | $3.64 | $3.56 | 11.41 M | $2.14 B |
| 09/11/2026 | $3.69 | $3.64 (-1.36%) | $3.75 | $3.64 | 12.02 M | $2.18 B |
| 09/10/2026 | $3.78 | $3.67 (-2.91%) | $3.81 | $3.66 | 10.70 M | $2.19 B |
| 09/09/2026 | $3.99 | $3.90 (-2.26%) | $3.99 | $3.86 | 10.33 M | $2.33 B |
| 09/08/2026 | $4.00 | $3.99 (-0.25%) | $4.01 | $3.95 | 10.38 M | $2.39 B |
| 09/04/2026 | $4.04 | $4.01 (-0.74%) | $4.08 | $3.96 | 7.25 M | $2.40 B |
| 09/03/2026 | $4.10 | $4.04 (-1.46%) | $4.10 | $3.99 | 8.87 M | $2.42 B |
| 09/02/2026 | $4.08 | $4.06 (-0.49%) | $4.14 | $4.02 | 5.95 M | $2.43 B |
| 09/01/2026 | $3.93 | $4.03 (2.54%) | $4.09 | $3.89 | 10.75 M | $2.41 B |
| 08/31/2026 | $4.09 | $3.97 (-2.93%) | $4.10 | $3.94 | 12.21 M | $2.37 B |
| 08/28/2026 | $4.05 | $4.09 (0.99%) | $4.13 | $4.04 | 5.45 M | $2.45 B |
| 08/27/2026 | $4.08 | $4.03 (-1.23%) | $4.09 | $4.02 | 6.47 M | $2.41 B |
| 08/26/2026 | $4.08 | $4.08 (0%) | $4.14 | $4.08 | 3.83 M | $2.44 B |
| 08/25/2026 | $4.13 | $4.11 (-0.48%) | $4.17 | $4.06 | 8.85 M | $2.46 B |
| 08/24/2026 | $4.10 | $4.12 (0.49%) | $4.16 | $4.06 | 6.72 M | $2.46 B |
| 08/21/2026 | $4.08 | $4.12 (0.98%) | $4.17 | $4.05 | 6.23 M | $2.46 B |
| 08/20/2026 | $4.15 | $4.08 (-1.69%) | $4.18 | $4.07 | 6.13 M | $2.44 B |
| 08/19/2026 | $4.03 | $4.16 (3.23%) | $4.20 | $4.03 | 8.17 M | $2.49 B |
| 08/18/2026 | $4.04 | $4.02 (-0.5%) | $4.07 | $3.96 | 8.27 M | $2.40 B |
| 08/17/2026 | $4.14 | $4.05 (-2.17%) | $4.17 | $4.04 | 6.67 M | $2.42 B |
| 08/14/2026 | $4.20 | $4.18 (-0.48%) | $4.24 | $4.13 | 7.05 M | $2.50 B |
| 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 |
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.
