Want to see MPT full AI Analyst Report?
Medical Properties Trust (MPT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.39 | 2.39 | 2.06 | 2.25 | 2.25 | -7.79% | 47,919,641 | 4.23 |
| Oct 29, 2026 | 2.83 | 2.83 | 2.35 | 2.44 | 2.44 | -11.27% | 35,719,539 | 3.29 |
| Oct 28, 2026 | 2.70 | 2.78 | 2.64 | 2.75 | 2.75 | +1.10% | 11,423,740 | 1.06 |
| Oct 27, 2026 | 2.80 | 2.88 | 2.69 | 2.72 | 2.72 | -2.86% | 15,461,900 | 1.46 |
| Oct 26, 2026 | 2.73 | 2.82 | 2.73 | 2.80 | 2.80 | +3.70% | 11,818,160 | 1.13 |
| Oct 23, 2026 | 2.71 | 2.73 | 2.64 | 2.70 | 2.70 | -0.37% | 8,738,379 | 0.84 |
| Oct 22, 2026 | 2.62 | 2.74 | 2.61 | 2.71 | 2.71 | +3.04% | 16,858,471 | 1.65 |
| Oct 21, 2026 | 2.75 | 2.76 | 2.61 | 2.63 | 2.63 | -4.01% | 16,669,660 | 1.66 |
| Oct 20, 2026 | 2.82 | 2.88 | 2.73 | 2.74 | 2.74 | -3.86% | 15,002,460 | 1.52 |
| Oct 19, 2026 | 2.99 | 3.00 | 2.77 | 2.85 | 2.85 | -5.32% | 23,910,789 | 2.51 |
| Oct 16, 2026 | 3.14 | 3.19 | 3.00 | 3.01 | 3.01 | -3.22% | 11,774,320 | 1.25 |
| Oct 15, 2026 | 3.07 | 3.13 | 3.05 | 3.11 | 3.11 | +1.63% | 12,500,250 | 1.34 |
| Oct 14, 2026 | 3.11 | 3.11 | 3.00 | 3.06 | 3.06 | -2.24% | 16,190,820 | 1.78 |
| Oct 13, 2026 | 3.17 | 3.19 | 3.11 | 3.13 | 3.13 | -0.32% | 11,068,570 | 1.23 |
| Oct 12, 2026 | 3.13 | 3.18 | 3.05 | 3.14 | 3.14 | +0.00% | 13,056,360 | 1.46 |
| Oct 09, 2026 | 3.20 | 3.21 | 3.08 | 3.14 | 3.14 | -1.57% | 11,361,380 | 1.28 |
| Oct 08, 2026 | 3.24 | 3.25 | 3.10 | 3.19 | 3.19 | -1.24% | 18,936,650 | 2.18 |
| Oct 07, 2026 | 3.31 | 3.33 | 3.20 | 3.23 | 3.23 | -2.12% | 14,390,710 | 1.68 |
| Oct 06, 2026 | 3.31 | 3.34 | 3.24 | 3.30 | 3.30 | -0.30% | 11,712,170 | 1.38 |
| Oct 05, 2026 | 3.24 | 3.35 | 3.21 | 3.31 | 3.31 | +1.22% | 12,539,020 | 1.50 |
| Oct 02, 2026 | 3.40 | 3.44 | 3.25 | 3.27 | 3.27 | -2.97% | 13,823,690 | 1.68 |
| Oct 01, 2026 | 3.46 | 3.46 | 3.33 | 3.37 | 3.37 | -2.60% | 12,553,290 | 1.55 |
| Sep 30, 2026 | 3.55 | 3.56 | 3.45 | 3.46 | 3.46 | -1.42% | 10,299,160 | 1.30 |
| Sep 29, 2026 | 3.50 | 3.60 | 3.49 | 3.51 | 3.51 | +0.29% | 11,587,030 | 1.48 |
| Sep 28, 2026 | 3.55 | 3.59 | 3.49 | 3.50 | 3.50 | -1.96% | 8,761,276 | 1.13 |
| Sep 25, 2026 | 3.57 | 3.62 | 3.54 | 3.57 | 3.57 | -0.83% | 6,799,036 | 0.88 |
| Sep 24, 2026 | 3.60 | 3.64 | 3.56 | 3.60 | 3.60 | +0.28% | 8,956,695 | 1.15 |
| Sep 23, 2026 | 3.62 | 3.63 | 3.54 | 3.59 | 3.59 | -1.37% | 8,677,677 | 1.12 |
| Sep 22, 2026 | 3.66 | 3.67 | 3.56 | 3.64 | 3.64 | -0.27% | 9,314,487 | 1.20 |
| Sep 21, 2026 | 3.45 | 3.68 | 3.44 | 3.65 | 3.65 | +7.35% | 14,176,880 | 1.86 |
| Sep 18, 2026 | 3.62 | 3.62 | 3.36 | 3.40 | 3.40 | -5.56% | 20,813,070 | 2.81 |
| Sep 17, 2026 | 3.58 | 3.70 | 3.55 | 3.60 | 3.60 | +6.19% | 21,750,711 | 3.02 |
| Sep 16, 2026 | 3.55 | 3.58 | 3.39 | 3.39 | 3.39 | -4.24% | 15,055,090 | 2.16 |
| Sep 15, 2026 | 3.60 | 3.61 | 3.51 | 3.54 | 3.54 | -1.12% | 8,366,053 | 1.19 |
| Sep 14, 2026 | 3.59 | 3.64 | 3.56 | 3.58 | 3.58 | -1.65% | 11,409,430 | 1.63 |
| Sep 11, 2026 | 3.69 | 3.75 | 3.64 | 3.64 | 3.64 | -0.82% | 12,019,940 | 1.74 |
| Sep 10, 2026 | 3.78 | 3.81 | 3.66 | 3.67 | 3.67 | -3.67% | 10,702,350 | 1.56 |
| Sep 09, 2026 | 3.99 | 3.99 | 3.86 | 3.90 | 3.81 | -2.23% | 10,333,050 | 1.53 |
| Sep 08, 2026 | 4.00 | 4.01 | 3.95 | 3.99 | 3.90 | -0.51% | 10,380,740 | 1.56 |
| Sep 07, 2026 | 4.04 | 4.08 | 3.96 | 4.01 | 3.92 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.04 | 4.08 | 3.96 | 4.01 | 3.92 | -0.73% | 7,246,913 | 1.08 |
| Sep 03, 2026 | 4.10 | 4.10 | 3.99 | 4.04 | 3.95 | -0.50% | 8,872,072 | 1.33 |
| Sep 02, 2026 | 4.08 | 4.14 | 4.02 | 4.06 | 3.97 | +0.74% | 5,947,691 | 0.89 |
| Sep 01, 2026 | 3.93 | 4.09 | 3.89 | 4.03 | 3.94 | +1.52% | 10,752,100 | 1.64 |
| Aug 31, 2026 | 4.09 | 4.10 | 3.94 | 3.97 | 3.88 | -2.93% | 12,209,830 | 1.89 |
| Aug 28, 2026 | 4.05 | 4.13 | 4.04 | 4.09 | 4.00 | +1.47% | 5,453,367 | 0.85 |
| Aug 27, 2026 | 4.08 | 4.09 | 4.02 | 4.03 | 3.94 | -1.20% | 6,471,716 | 1.00 |
| Aug 26, 2026 | 4.08 | 4.15 | 4.08 | 4.08 | 3.99 | -0.75% | 3,831,377 | 0.59 |
| Aug 25, 2026 | 4.13 | 4.17 | 4.06 | 4.11 | 4.02 | -0.22% | 8,849,340 | 1.38 |
| Aug 24, 2026 | 4.10 | 4.16 | 4.06 | 4.12 | 4.02 | +0.00% | 6,720,400 | 1.05 |