Medical Properties Trust, Inc. MPT
1.67 USD -0.04 (-2.34%)
Regular-session close
1.66 -0.01 -0.51%
After hours · Nov 13, 7:54 PM ET
1.62 Day range 1.73
1.67 52-week range 6.02
- YTD
- -66.60%
- 1 year
- -66.47%
MPT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.69 | 1.73 | 1.62 | 1.67 | -0.04 | -2.34% | 15,021,255 |
| Nov 12, 2026 | 1.75 | 1.77 | 1.67 | 1.71 | -0.07 | -3.93% | 19,780,900 |
| Nov 11, 2026 | 1.85 | 1.86 | 1.78 | 1.78 | -0.04 | -2.20% | 19,771,600 |
| Nov 10, 2026 | 1.84 | 1.85 | 1.72 | 1.82 | 0.00 | 0.00% | 21,029,800 |
| Nov 9, 2026 | 1.79 | 1.84 | 1.72 | 1.82 | +0.01 | +0.55% | 32,109,600 |
| Nov 6, 2026 | 1.88 | 1.89 | 1.80 | 1.81 | -0.07 | -3.72% | 18,099,800 |
| Nov 5, 2026 | 2.05 | 2.05 | 1.83 | 1.88 | -0.17 | -8.29% | 26,335,500 |
| Nov 4, 2026 | 2.03 | 2.18 | 2.02 | 2.05 | +0.03 | +1.49% | 17,109,300 |
| Nov 3, 2026 | 2.15 | 2.19 | 1.95 | 2.02 | -0.16 | -7.34% | 42,685,300 |
| Nov 2, 2026 | 2.25 | 2.26 | 2.03 | 2.18 | -0.07 | -3.11% | 36,679,200 |
| Oct 30, 2026 | 2.39 | 2.39 | 2.06 | 2.25 | -0.19 | -7.79% | 47,958,300 |
| Oct 29, 2026 | 2.83 | 2.83 | 2.35 | 2.44 | -0.31 | -11.27% | 35,765,500 |
| Oct 28, 2026 | 2.70 | 2.78 | 2.64 | 2.75 | +0.03 | +1.10% | 11,438,900 |
| Oct 27, 2026 | 2.80 | 2.88 | 2.69 | 2.72 | -0.08 | -2.86% | 15,462,200 |
| Oct 26, 2026 | 2.73 | 2.82 | 2.73 | 2.80 | +0.10 | +3.70% | 11,818,300 |
| Oct 23, 2026 | 2.71 | 2.73 | 2.64 | 2.70 | -0.01 | -0.37% | 8,738,400 |
| Oct 22, 2026 | 2.62 | 2.74 | 2.61 | 2.71 | +0.08 | +3.04% | 16,858,600 |
| Oct 21, 2026 | 2.75 | 2.76 | 2.61 | 2.63 | -0.11 | -4.01% | 16,661,900 |
| Oct 20, 2026 | 2.82 | 2.88 | 2.73 | 2.74 | -0.11 | -3.86% | 14,993,600 |
| Oct 19, 2026 | 2.99 | 3.00 | 2.77 | 2.85 | -0.16 | -5.32% | 23,912,500 |
| Oct 16, 2026 | 3.14 | 3.19 | 3.00 | 3.01 | -0.10 | -3.22% | 11,774,300 |
| Oct 15, 2026 | 3.07 | 3.13 | 3.05 | 3.11 | +0.05 | +1.63% | 12,493,700 |
| Oct 14, 2026 | 3.11 | 3.11 | 3.00 | 3.06 | -0.07 | -2.24% | 16,190,800 |
| Oct 13, 2026 | 3.17 | 3.19 | 3.11 | 3.13 | -0.01 | -0.32% | 11,068,500 |
| Oct 12, 2026 | 3.13 | 3.18 | 3.05 | 3.14 | 0.00 | 0.00% | 13,056,200 |
| Oct 9, 2026 | 3.20 | 3.21 | 3.08 | 3.14 | -0.05 | -1.57% | 11,356,200 |
| Oct 8, 2026 | 3.24 | 3.25 | 3.10 | 3.19 | -0.04 | -1.24% | 18,936,600 |
| Oct 7, 2026 | 3.31 | 3.33 | 3.20 | 3.23 | -0.07 | -2.12% | 14,389,500 |
| Oct 6, 2026 | 3.31 | 3.34 | 3.24 | 3.30 | -0.01 | -0.30% | 11,708,700 |
| Oct 5, 2026 | 3.24 | 3.35 | 3.21 | 3.31 | +0.04 | +1.22% | 12,539,000 |
| Oct 2, 2026 | 3.40 | 3.44 | 3.25 | 3.27 | -0.10 | -2.97% | 13,819,900 |
| Oct 1, 2026 | 3.46 | 3.46 | 3.33 | 3.37 | -0.09 | -2.60% | 12,554,200 |
| Sep 30, 2026 | 3.55 | 3.56 | 3.45 | 3.46 | -0.05 | -1.42% | 10,298,200 |
| Sep 29, 2026 | 3.50 | 3.60 | 3.49 | 3.51 | +0.01 | +0.29% | 11,586,800 |
| Sep 28, 2026 | 3.55 | 3.59 | 3.49 | 3.50 | -0.07 | -1.96% | 8,761,100 |
| Sep 25, 2026 | 3.57 | 3.62 | 3.54 | 3.57 | -0.03 | -0.83% | 6,798,500 |
| Sep 24, 2026 | 3.60 | 3.64 | 3.56 | 3.60 | +0.01 | +0.28% | 8,955,300 |
| Sep 23, 2026 | 3.62 | 3.63 | 3.54 | 3.59 | -0.05 | -1.37% | 8,676,300 |
| Sep 22, 2026 | 3.66 | 3.67 | 3.56 | 3.64 | -0.01 | -0.27% | 9,312,000 |
| Sep 21, 2026 | 3.45 | 3.68 | 3.44 | 3.65 | +0.25 | +7.35% | 14,170,400 |
| Sep 18, 2026 | 3.62 | 3.62 | 3.36 | 3.40 | -0.20 | -5.56% | 20,803,600 |
| Sep 17, 2026 | 3.58 | 3.70 | 3.55 | 3.60 | +0.21 | +6.19% | 21,764,300 |
| Sep 16, 2026 | 3.55 | 3.58 | 3.39 | 3.39 | -0.15 | -4.24% | 15,055,100 |
| Sep 15, 2026 | 3.60 | 3.61 | 3.51 | 3.54 | -0.04 | -1.12% | 8,361,900 |
| Sep 14, 2026 | 3.59 | 3.64 | 3.56 | 3.58 | -0.06 | -1.65% | 11,407,700 |
| Sep 11, 2026 | 3.69 | 3.75 | 3.64 | 3.64 | -0.03 | -0.82% | 12,016,700 |
| Sep 10, 2026 | 3.78 | 3.81 | 3.66 | 3.67 | -0.23 | -5.90% | 10,702,400 |
| Sep 9, 2026 | 3.99 | 3.99 | 3.86 | 3.90 | -0.09 | -2.26% | 10,324,100 |
| Sep 8, 2026 | 4.00 | 4.01 | 3.95 | 3.99 | -0.02 | -0.50% | 10,380,500 |
| Sep 4, 2026 | 4.04 | 4.08 | 3.96 | 4.01 | -0.03 | -0.74% | 7,244,900 |
| Sep 3, 2026 | 4.10 | 4.10 | 3.99 | 4.04 | -0.02 | -0.49% | 8,871,200 |
| Sep 2, 2026 | 4.08 | 4.14 | 4.02 | 4.06 | +0.03 | +0.74% | 5,947,600 |
| Sep 1, 2026 | 3.93 | 4.09 | 3.89 | 4.03 | +0.06 | +1.51% | 10,751,900 |
| Aug 31, 2026 | 4.09 | 4.10 | 3.94 | 3.97 | -0.12 | -2.93% | 12,206,300 |
| Aug 28, 2026 | 4.05 | 4.13 | 4.04 | 4.09 | +0.06 | +1.49% | 5,451,400 |
| Aug 27, 2026 | 4.08 | 4.09 | 4.02 | 4.03 | -0.05 | -1.23% | 6,470,500 |
| Aug 26, 2026 | 4.08 | 4.15 | 4.08 | 4.08 | -0.03 | -0.73% | 3,831,400 |
| Aug 25, 2026 | 4.13 | 4.17 | 4.06 | 4.11 | -0.01 | -0.24% | 8,845,300 |
| Aug 24, 2026 | 4.10 | 4.16 | 4.06 | 4.12 | 0.00 | 0.00% | 6,720,100 |
| Aug 21, 2026 | 4.08 | 4.17 | 4.05 | 4.12 | +0.04 | +0.98% | 6,233,400 |
| Aug 20, 2026 | 4.15 | 4.18 | 4.07 | 4.08 | -0.08 | -1.92% | 6,128,400 |
| Aug 19, 2026 | 4.03 | 4.20 | 4.03 | 4.16 | +0.14 | +3.48% | 8,168,300 |
| Aug 18, 2026 | 4.04 | 4.07 | 3.96 | 4.02 | -0.03 | -0.74% | 8,272,700 |
| Aug 17, 2026 | 4.14 | 4.17 | 4.04 | 4.05 | -0.13 | -3.11% | 6,671,500 |
| Aug 14, 2026 | 4.20 | 4.24 | 4.13 | 4.18 | -0.02 | -0.48% | 7,049,800 |
65 days, newest first. Daily bars as drawn on the MPT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.