Medical Properties Trust, Inc.MPWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.09 | $5.24 | $5.05 | $5.20 | 4.40M |
| 1/15/2026 | $5.19 | $5.28 | $5.15 | $5.16 | 6.47M |
| 1/14/2026 | $5.30 | $5.31 | $5.05 | $5.14 | 10.53M |
| 1/13/2026 | $5.37 | $5.49 | $5.30 | $5.33 | 12.48M |
| 1/12/2026 | $5.41 | $5.50 | $5.35 | $5.36 | 5.29M |
| 1/9/2026 | $5.45 | $5.49 | $5.40 | $5.42 | 4.02M |
| 1/8/2026 | $5.37 | $5.45 | $5.32 | $5.44 | 6.22M |
| 1/7/2026 | $5.36 | $5.58 | $5.34 | $5.38 | 7.41M |
| 1/6/2026 | $5.05 | $5.32 | $5.05 | $5.30 | 7.10M |
| 1/5/2026 | $5.08 | $5.11 | $5.02 | $5.09 | 5.85M |
| 1/2/2026 | $5.03 | $5.12 | $4.98 | $5.08 | 6.19M |
| 12/31/2025 | $5.05 | $5.08 | $4.99 | $5.00 | 5.33M |
| 12/30/2025 | $5.09 | $5.16 | $5.04 | $5.06 | 4.65M |
| 12/29/2025 | $5.09 | $5.10 | $5.04 | $5.09 | 5.79M |
| 12/26/2025 | $5.06 | $5.10 | $5.02 | $5.08 | 3.34M |
| 12/24/2025 | $5.01 | $5.05 | $5.01 | $5.05 | 1.71M |
| 12/23/2025 | $5.03 | $5.05 | $4.97 | $5.02 | 4.76M |
| 12/22/2025 | $5.10 | $5.17 | $5.05 | $5.07 | 6.49M |
| 12/19/2025 | $5.07 | $5.19 | $5.02 | $5.14 | 10.40M |
| 12/18/2025 | $5.05 | $5.13 | $5.00 | $5.08 | 7.39M |
| 12/17/2025 | $4.89 | $5.05 | $4.89 | $5.00 | 6.93M |
| 12/16/2025 | $5.04 | $5.07 | $4.88 | $4.90 | 6.72M |
| 12/15/2025 | $5.10 | $5.13 | $4.99 | $5.04 | 7.49M |
| 12/12/2025 | $5.15 | $5.21 | $5.07 | $5.10 | 8.21M |
| 12/11/2025 | $5.43 | $5.43 | $5.03 | $5.13 | 10.89M |
| 12/10/2025 | $5.46 | $5.58 | $5.45 | $5.51 | 9.55M |
| 12/9/2025 | $5.48 | $5.54 | $5.45 | $5.45 | 3.94M |
| 12/8/2025 | $5.47 | $5.55 | $5.47 | $5.48 | 5.01M |
| 12/5/2025 | $5.61 | $5.64 | $5.47 | $5.48 | 5.00M |
| 12/4/2025 | $5.62 | $5.69 | $5.60 | $5.61 | 4.38M |
| 12/3/2025 | $5.61 | $5.65 | $5.58 | $5.62 | 5.93M |
| 12/2/2025 | $5.59 | $5.62 | $5.52 | $5.61 | 4.97M |
| 12/1/2025 | $5.68 | $5.73 | $5.60 | $5.62 | 6.59M |
| 11/28/2025 | $5.79 | $5.80 | $5.74 | $5.76 | 3.67M |
| 11/26/2025 | $5.64 | $5.82 | $5.63 | $5.77 | 9.44M |
| 11/25/2025 | $5.34 | $5.69 | $5.34 | $5.65 | 10.36M |
| 11/24/2025 | $5.31 | $5.36 | $5.26 | $5.32 | 8.67M |
| 11/21/2025 | $5.05 | $5.31 | $5.03 | $5.30 | 9.51M |
| 11/20/2025 | $5.05 | $5.12 | $5.01 | $5.03 | 6.91M |
| 11/19/2025 | $5.14 | $5.14 | $4.98 | $5.04 | 6.56M |
| 11/18/2025 | $5.12 | $5.15 | $5.05 | $5.10 | 7.30M |
| 11/17/2025 | $5.00 | $5.24 | $4.96 | $5.14 | 10.88M |
| 11/14/2025 | $4.92 | $5.02 | $4.88 | $4.95 | 7.14M |
| 11/13/2025 | $4.98 | $5.03 | $4.95 | $4.98 | 9.70M |
| 11/12/2025 | $5.03 | $5.09 | $4.98 | $4.98 | 9.72M |
| 11/11/2025 | $4.96 | $5.10 | $4.96 | $5.08 | 6.53M |
| 11/10/2025 | $5.08 | $5.15 | $4.96 | $4.96 | 10.96M |
| 11/7/2025 | $5.02 | $5.10 | $4.97 | $5.07 | 8.85M |
| 11/6/2025 | $4.89 | $5.08 | $4.80 | $5.04 | 8.60M |
| 11/5/2025 | $4.90 | $4.98 | $4.86 | $4.87 | 8.25M |
| 11/4/2025 | $5.04 | $5.04 | $4.81 | $4.93 | 11.19M |
| 11/3/2025 | $5.17 | $5.25 | $5.06 | $5.09 | 10.93M |
| 10/31/2025 | $5.17 | $5.20 | $5.02 | $5.17 | 7.41M |
| 10/30/2025 | $5.01 | $5.18 | $4.99 | $5.17 | 13.39M |
| 10/29/2025 | $4.96 | $4.99 | $4.80 | $4.86 | 8.92M |
| 10/28/2025 | $5.12 | $5.12 | $4.92 | $4.96 | 7.89M |
| 10/27/2025 | $5.12 | $5.20 | $5.10 | $5.13 | 5.38M |
| 10/24/2025 | $5.10 | $5.23 | $5.10 | $5.13 | 5.58M |
| 10/23/2025 | $5.08 | $5.10 | $5.04 | $5.06 | 5.28M |
| 10/22/2025 | $5.12 | $5.16 | $4.98 | $5.06 | 6.74M |
| 10/21/2025 | $5.22 | $5.25 | $5.14 | $5.15 | 3.86M |
| 10/20/2025 | $5.14 | $5.24 | $5.14 | $5.22 | 4.22M |