5 DAY PERFORMANCE
+22.17%
1 MONTH PERFORMANCE
+7.41%
3 MONTH PERFORMANCE
+21.63%
6 MONTH PERFORMANCE
+8.46%
YEAR-TO-DATE PERFORMANCE
+10.20%
1 YEAR PERFORMANCE
+23.54%
Medical Properties Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $5.09 | $5.09 (0%) | $5.17 | $5.06 | 3.97 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 | $3.07 B |
| 04/23/2026 | $5.21 | $5.21 (0%) | $5.30 | $5.15 | 4.38 M | $3.11 B |
| 04/22/2026 | $5.23 | $5.17 (-1.15%) | $5.30 | $5.14 | 4.36 M | $3.09 B |
| 04/21/2026 | $5.25 | $5.20 (-0.95%) | $5.26 | $5.15 | 4.58 M | $3.11 B |
| 04/20/2026 | $5.20 | $5.26 (1.15%) | $5.26 | $5.20 | 3.57 M | $3.14 B |
| 04/17/2026 | $5.21 | $5.23 (0.38%) | $5.27 | $5.18 | 5.32 M | $3.13 B |
| 04/16/2026 | $5.02 | $5.20 (3.59%) | $5.21 | $5.01 | 6.27 M | $3.11 B |
| 04/15/2026 | $5.00 | $5.00 (0%) | $5.01 | $4.93 | 4.04 M | $2.99 B |
| 04/14/2026 | $4.92 | $5.01 (1.83%) | $5.01 | $4.92 | 3.47 M | $2.99 B |
| 04/13/2026 | $4.87 | $4.94 (1.44%) | $4.96 | $4.87 | 4.67 M | $2.95 B |
| 04/10/2026 | $4.85 | $4.94 (1.86%) | $4.97 | $4.85 | 3.74 M | $2.95 B |
| 04/09/2026 | $4.75 | $4.83 (1.68%) | $4.92 | $4.72 | 6.02 M | $2.89 B |
| 04/08/2026 | $4.78 | $4.75 (-0.63%) | $4.84 | $4.75 | 6.22 M | $2.84 B |
| 04/07/2026 | $4.56 | $4.67 (2.41%) | $4.68 | $4.56 | 5.72 M | $2.79 B |
| 04/06/2026 | $4.61 | $4.60 (-0.22%) | $4.65 | $4.54 | 4.78 M | $2.75 B |
| 04/02/2026 | $4.61 | $4.63 (0.43%) | $4.67 | $4.57 | 3.94 M | $2.77 B |
| 04/01/2026 | $4.65 | $4.64 (-0.22%) | $4.69 | $4.60 | 5.16 M | $2.77 B |
| 03/31/2026 | $4.64 | $4.63 (-0.22%) | $4.73 | $4.61 | 6.23 M | $2.77 B |
| 03/30/2026 | $4.58 | $4.56 (-0.44%) | $4.65 | $4.53 | 5.13 M | $2.73 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.
