5 DAY PERFORMANCE
+6.58%
1 MONTH PERFORMANCE
+11.54%
3 MONTH PERFORMANCE
+1.29%
6 MONTH PERFORMANCE
+10.64%
YEAR-TO-DATE PERFORMANCE
+10.20%
1 YEAR PERFORMANCE
+9.33%
Medical Properties Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.09 | $5.09 (0%) | $5.17 | $5.06 | 3.78 M | $3.04 B |
| 05/12/2026 | $5.03 | $5.11 (1.59%) | $5.13 | $5.01 | 7.94 M | $3.05 B |
| 05/11/2026 | $5.21 | $5.04 (-3.26%) | $5.25 | $5.03 | 5.10 M | $3.01 B |
| 05/08/2026 | $5.35 | $5.17 (-3.36%) | $5.37 | $5.12 | 5.89 M | $3.09 B |
| 05/07/2026 | $5.24 | $5.33 (1.72%) | $5.35 | $5.18 | 9.56 M | $3.19 B |
| 05/06/2026 | $5.08 | $5.23 (2.95%) | $5.24 | $5.08 | 6.10 M | $3.13 B |
| 05/05/2026 | $4.95 | $5.03 (1.62%) | $5.08 | $4.95 | 4.67 M | $3.01 B |
| 05/04/2026 | $5.05 | $4.97 (-1.58%) | $5.11 | $4.93 | 5.64 M | $2.97 B |
| 05/01/2026 | $4.94 | $5.05 (2.23%) | $5.10 | $4.90 | 8.45 M | $3.02 B |
| 04/30/2026 | $5.16 | $4.94 (-4.26%) | $5.32 | $4.86 | 11.10 M | $2.95 B |
| 04/29/2026 | $5.14 | $5.13 (-0.19%) | $5.24 | $5.11 | 5.03 M | $3.07 B |
| 04/28/2026 | $5.15 | $5.17 (0.39%) | $5.21 | $5.13 | 3.71 M | $3.09 B |
| 04/27/2026 | $5.13 | $5.13 (0%) | $5.18 | $5.12 | 3.77 M | $3.07 B |
| 04/24/2026 | $5.18 | $5.14 (-0.77%) | $5.22 | $5.12 | 4.31 M | $3.09 B |
| 04/23/2026 | $5.21 | $5.21 (0%) | $5.30 | $5.15 | 4.38 M | $3.13 B |
| 04/22/2026 | $5.23 | $5.17 (-1.15%) | $5.30 | $5.14 | 4.36 M | $3.11 B |
| 04/21/2026 | $5.25 | $5.20 (-0.95%) | $5.26 | $5.15 | 4.58 M | $3.13 B |
| 04/20/2026 | $5.20 | $5.26 (1.15%) | $5.26 | $5.20 | 3.57 M | $3.16 B |
| 04/17/2026 | $5.21 | $5.23 (0.38%) | $5.27 | $5.18 | 5.32 M | $3.14 B |
| 04/16/2026 | $5.02 | $5.20 (3.59%) | $5.21 | $5.01 | 6.27 M | $3.13 B |
| 04/15/2026 | $5.00 | $5.00 (0%) | $5.01 | $4.93 | 4.04 M | $3.00 B |
| 04/14/2026 | $4.92 | $5.01 (1.83%) | $5.01 | $4.92 | 3.47 M | $3.01 B |
| 04/13/2026 | $4.87 | $4.94 (1.44%) | $4.96 | $4.87 | 4.67 M | $2.97 B |
| 04/10/2026 | $4.85 | $4.94 (1.86%) | $4.97 | $4.85 | 3.74 M | $2.97 B |
| 04/09/2026 | $4.75 | $4.83 (1.68%) | $4.92 | $4.72 | 6.02 M | $2.90 B |
| 04/08/2026 | $4.78 | $4.75 (-0.63%) | $4.84 | $4.75 | 6.22 M | $2.85 B |
| 04/07/2026 | $4.56 | $4.67 (2.41%) | $4.68 | $4.56 | 5.72 M | $2.81 B |
| 04/06/2026 | $4.61 | $4.60 (-0.22%) | $4.65 | $4.54 | 4.78 M | $2.76 B |
| 04/02/2026 | $4.61 | $4.63 (0.43%) | $4.67 | $4.57 | 3.94 M | $2.78 B |
| 04/01/2026 | $4.65 | $4.64 (-0.22%) | $4.69 | $4.60 | 5.16 M | $2.79 B |
| 03/31/2026 | $4.64 | $4.63 (-0.22%) | $4.73 | $4.61 | 6.23 M | $2.78 B |
| 03/30/2026 | $4.58 | $4.56 (-0.44%) | $4.65 | $4.53 | 5.13 M | $2.74 B |
| 03/27/2026 | $4.67 | $4.53 (-3%) | $4.70 | $4.53 | 4.73 M | $2.72 B |
| 03/26/2026 | $4.62 | $4.67 (1.08%) | $4.76 | $4.61 | 3.49 M | $2.81 B |
| 03/25/2026 | $4.62 | $4.65 (0.65%) | $4.68 | $4.57 | 5.70 M | $2.79 B |
| 03/24/2026 | $4.56 | $4.59 (0.66%) | $4.64 | $4.51 | 6.72 M | $2.76 B |
| 03/23/2026 | $4.57 | $4.56 (-0.22%) | $4.68 | $4.55 | 6.04 M | $2.74 B |
| 03/20/2026 | $4.70 | $4.56 (-2.98%) | $4.73 | $4.53 | 11.45 M | $2.74 B |
| 03/19/2026 | $4.79 | $4.71 (-1.67%) | $4.79 | $4.61 | 8.44 M | $2.83 B |
| 03/18/2026 | $4.83 | $4.80 (-0.62%) | $4.90 | $4.77 | 4.20 M | $2.88 B |
| 03/17/2026 | $4.87 | $4.83 (-0.82%) | $4.93 | $4.80 | 4.74 M | $2.90 B |
| 03/16/2026 | $4.81 | $4.78 (-0.62%) | $4.92 | $4.75 | 5.65 M | $2.87 B |
| 03/13/2026 | $5.05 | $4.79 (-5.15%) | $5.14 | $4.78 | 10.03 M | $2.88 B |
| 03/12/2026 | $4.81 | $5.01 (4.16%) | $5.20 | $4.76 | 15.39 M | $3.01 B |
| 03/11/2026 | $5.32 | $4.93 (-7.33%) | $5.32 | $4.82 | 15.70 M | $2.96 B |
| 03/10/2026 | $5.51 | $5.36 (-2.72%) | $5.54 | $5.34 | 6.81 M | $3.22 B |
| 03/09/2026 | $5.40 | $5.51 (2.04%) | $5.54 | $5.33 | 4.55 M | $3.31 B |
| 03/06/2026 | $5.48 | $5.47 (-0.18%) | $5.51 | $5.42 | 4.63 M | $3.29 B |
| 03/05/2026 | $5.48 | $5.50 (0.36%) | $5.56 | $5.43 | 4.13 M | $3.31 B |
| 03/04/2026 | $5.54 | $5.50 (-0.72%) | $5.60 | $5.50 | 3.72 M | $3.31 B |
| 03/03/2026 | $5.53 | $5.55 (0.36%) | $5.66 | $5.45 | 6.49 M | $3.34 B |
| 03/02/2026 | $5.70 | $5.65 (-0.88%) | $5.72 | $5.62 | 5.95 M | $3.40 B |
| 02/27/2026 | $5.77 | $5.76 (-0.17%) | $5.92 | $5.74 | 8.65 M | $3.46 B |
| 02/26/2026 | $5.78 | $5.81 (0.52%) | $5.81 | $5.71 | 4.30 M | $3.49 B |
| 02/25/2026 | $5.70 | $5.76 (1.05%) | $5.77 | $5.65 | 5.16 M | $3.46 B |
| 02/24/2026 | $5.80 | $5.70 (-1.72%) | $5.88 | $5.67 | 6.22 M | $3.43 B |
| 02/23/2026 | $5.61 | $5.78 (3.03%) | $5.79 | $5.60 | 6.53 M | $3.47 B |
| 02/20/2026 | $6.00 | $5.66 (-5.67%) | $6.04 | $5.62 | 9.28 M | $3.40 B |
| 02/19/2026 | $5.80 | $6.02 (3.79%) | $6.47 | $5.70 | 24.04 M | $3.62 B |
| 02/18/2026 | $5.43 | $5.37 (-1.1%) | $5.46 | $5.34 | 5.93 M | $3.23 B |
| 02/17/2026 | $5.48 | $5.43 (-0.91%) | $5.49 | $5.37 | 4.53 M | $3.26 B |
| 02/13/2026 | $5.57 | $5.44 (-2.33%) | $5.64 | $5.42 | 4.67 M | $3.27 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.
