5 DAY PERFORMANCE
-33.72%
1 MONTH PERFORMANCE
-15.11%
3 MONTH PERFORMANCE
-1.24%
6 MONTH PERFORMANCE
-28.75%
YEAR-TO-DATE PERFORMANCE
+1.01%
1 YEAR PERFORMANCE
-6.34%
Medical Properties Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.90 | $5.97 (1.19%) | $6.04 | $5.83 | 11.06 M | $3.55 B |
| 03/11/2025 | $5.86 | $5.70 (-2.73%) | $5.94 | $5.61 | 11.05 M | $3.42 B |
| 03/10/2025 | $5.92 | $5.87 (-0.84%) | $6.11 | $5.77 | 14.96 M | $3.52 B |
| 03/07/2025 | $5.66 | $6.02 (6.36%) | $6.11 | $5.66 | 17.50 M | $3.61 B |
| 03/06/2025 | $5.67 | $5.65 (-0.35%) | $5.72 | $5.54 | 12.51 M | $3.39 B |
| 03/05/2025 | $5.66 | $5.73 (1.24%) | $5.76 | $5.56 | 8.49 M | $3.44 B |
| 03/04/2025 | $5.75 | $5.64 (-1.91%) | $5.78 | $5.47 | 15.84 M | $3.39 B |
| 03/03/2025 | $5.97 | $5.78 (-3.18%) | $6.00 | $5.70 | 24.33 M | $3.47 B |
| 02/28/2025 | $5.55 | $5.90 (6.31%) | $5.94 | $5.55 | 37.75 M | $3.54 B |
| 02/27/2025 | $4.97 | $5.58 (12.27%) | $5.59 | $4.95 | 30.89 M | $3.35 B |
| 02/26/2025 | $4.84 | $4.77 (-1.45%) | $4.86 | $4.75 | 7.06 M | $2.86 B |
| 02/25/2025 | $4.84 | $4.81 (-0.62%) | $4.86 | $4.75 | 6.76 M | $2.89 B |
| 02/24/2025 | $4.87 | $4.85 (-0.41%) | $4.91 | $4.78 | 7.97 M | $2.91 B |
| 02/21/2025 | $5.02 | $4.87 (-2.99%) | $5.05 | $4.83 | 7.78 M | $2.92 B |
| 02/20/2025 | $5.02 | $4.99 (-0.6%) | $5.05 | $4.98 | 6.05 M | $3.00 B |
| 02/19/2025 | $4.94 | $5.02 (1.62%) | $5.05 | $4.93 | 6.38 M | $3.01 B |
| 02/18/2025 | $4.95 | $5.02 (1.41%) | $5.10 | $4.94 | 9.47 M | $3.01 B |
| 02/14/2025 | $4.86 | $4.95 (1.85%) | $4.95 | $4.84 | 6.39 M | $2.97 B |
| 02/13/2025 | $4.74 | $4.84 (2.11%) | $4.96 | $4.72 | 7.28 M | $2.91 B |
| 02/12/2025 | $4.69 | $4.70 (0.21%) | $4.78 | $4.66 | 4.69 M | $2.82 B |
| 02/11/2025 | $4.79 | $4.75 (-0.84%) | $4.80 | $4.71 | 5.61 M | $2.85 B |
| 02/10/2025 | $4.85 | $4.79 (-1.24%) | $4.85 | $4.73 | 6.55 M | $2.88 B |
| 02/07/2025 | $4.82 | $4.77 (-1.04%) | $4.87 | $4.76 | 6.70 M | $2.86 B |
| 02/06/2025 | $4.80 | $4.89 (1.87%) | $4.92 | $4.76 | 15.66 M | $2.94 B |
| 02/05/2025 | $4.80 | $4.79 (-0.21%) | $4.85 | $4.72 | 9.59 M | $2.88 B |
| 02/04/2025 | $4.78 | $4.77 (-0.21%) | $4.90 | $4.77 | 11.16 M | $2.86 B |
| 02/03/2025 | $4.61 | $4.80 (4.12%) | $4.83 | $4.57 | 16.62 M | $2.88 B |
| 01/31/2025 | $4.78 | $4.69 (-1.88%) | $4.84 | $4.59 | 16.62 M | $2.82 B |
| 01/30/2025 | $4.45 | $4.70 (5.62%) | $4.93 | $4.42 | 25.91 M | $2.82 B |
| 01/29/2025 | $4.65 | $4.40 (-5.38%) | $4.83 | $4.25 | 24.04 M | $2.64 B |
| 01/28/2025 | $4.61 | $4.45 (-3.47%) | $4.63 | $4.44 | 9.55 M | $2.67 B |
| 01/27/2025 | $4.62 | $4.65 (0.65%) | $4.89 | $4.60 | 12.64 M | $2.79 B |
| 01/24/2025 | $4.57 | $4.69 (2.63%) | $4.76 | $4.55 | 17.65 M | $2.82 B |
| 01/23/2025 | $4.34 | $4.57 (5.3%) | $4.59 | $4.25 | 13.81 M | $2.74 B |
| 01/22/2025 | $4.32 | $4.34 (0.46%) | $4.38 | $4.27 | 8.79 M | $2.60 B |
| 01/21/2025 | $4.15 | $4.33 (4.34%) | $4.41 | $4.13 | 17.24 M | $2.60 B |
| 01/17/2025 | $4.00 | $4.09 (2.25%) | $4.12 | $3.93 | 13.59 M | $2.45 B |
| 01/16/2025 | $4.12 | $4.00 (-2.91%) | $4.13 | $3.96 | 8.28 M | $2.40 B |
| 01/15/2025 | $4.10 | $4.13 (0.73%) | $4.23 | $4.10 | 9.51 M | $2.48 B |
| 01/14/2025 | $3.94 | $4.03 (2.28%) | $4.13 | $3.92 | 16.06 M | $2.42 B |
| 01/13/2025 | $3.71 | $3.91 (5.39%) | $3.94 | $3.51 | 21.13 M | $2.35 B |
| 01/10/2025 | $3.86 | $3.83 (-0.78%) | $3.86 | $3.70 | 27.85 M | $2.30 B |
| 01/08/2025 | $3.89 | $3.91 (0.51%) | $4.04 | $3.68 | 16.13 M | $2.35 B |
| 01/07/2025 | $4.02 | $3.92 (-2.49%) | $4.11 | $3.87 | 8.30 M | $2.35 B |
| 01/06/2025 | $4.17 | $3.99 (-4.32%) | $4.27 | $3.97 | 11.93 M | $2.39 B |
| 01/03/2025 | $4.05 | $4.15 (2.47%) | $4.19 | $3.99 | 9.15 M | $2.49 B |
| 01/02/2025 | $3.97 | $4.02 (1.26%) | $4.07 | $3.93 | 13.58 M | $2.41 B |
| 12/31/2024 | $3.73 | $3.95 (5.9%) | $4.00 | $3.72 | 18.79 M | $2.37 B |
| 12/30/2024 | $3.66 | $3.72 (1.64%) | $3.74 | $3.63 | 14.56 M | $2.23 B |
| 12/27/2024 | $3.71 | $3.73 (0.54%) | $3.78 | $3.69 | 9.79 M | $2.24 B |
| 12/26/2024 | $3.73 | $3.76 (0.8%) | $3.76 | $3.66 | 11.08 M | $2.26 B |
| 12/24/2024 | $3.80 | $3.77 (-0.79%) | $3.80 | $3.71 | 6.11 M | $2.26 B |
| 12/23/2024 | $3.84 | $3.83 (-0.26%) | $3.90 | $3.72 | 13.39 M | $2.30 B |
| 12/20/2024 | $3.73 | $3.86 (3.49%) | $3.89 | $3.72 | 22.94 M | $2.32 B |
| 12/19/2024 | $3.95 | $3.76 (-4.81%) | $3.98 | $3.76 | 18.52 M | $2.26 B |
| 12/18/2024 | $3.94 | $3.92 (-0.51%) | $4.15 | $3.91 | 20.32 M | $2.35 B |
| 12/17/2024 | $3.87 | $3.97 (2.58%) | $3.99 | $3.81 | 14.06 M | $2.38 B |
| 12/16/2024 | $3.95 | $3.90 (-1.27%) | $3.96 | $3.87 | 15.34 M | $2.34 B |
| 12/13/2024 | $3.97 | $3.98 (0.25%) | $4.01 | $3.83 | 11.98 M | $2.39 B |
| 12/12/2024 | $4.05 | $4.04 (-0.25%) | $4.09 | $3.96 | 11.94 M | $2.42 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.
