Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Properties Trust, Inc. common stock (NY:MPW)

5.325 +0.185 (+3.60%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2025 5.570 5.845 5.140 5.140 18,301,526 -0.38(-6.88%)
Apr 30, 2025 5.410 5.530 5.330 5.520 14,187,449 +0.03(+0.55%)
Apr 29, 2025 5.480 5.530 5.445 5.490 8,519,376 -0.01(-0.18%)
Apr 28, 2025 5.440 5.550 5.430 5.500 7,090,863 +0.08(+1.48%)
Apr 25, 2025 5.490 5.490 5.400 5.420 5,260,518 -0.04(-0.73%)
Apr 24, 2025 5.380 5.560 5.340 5.460 7,204,847 +0.13(+2.44%)
Apr 23, 2025 5.270 5.445 5.260 5.330 8,002,886 +0.13(+2.50%)
Apr 22, 2025 5.220 5.280 5.165 5.200 8,636,732 -0.01(-0.19%)
Apr 21, 2025 5.420 5.440 5.180 5.210 7,475,400 -0.24(-4.40%)
Apr 17, 2025 5.410 5.540 5.390 5.450 8,778,887 +0.06(+1.11%)
Apr 16, 2025 5.430 5.490 5.335 5.390 6,589,220 -0.05(-0.92%)
Apr 15, 2025 5.360 5.510 5.355 5.440 9,334,342 +0.08(+1.49%)
Apr 14, 2025 5.380 5.450 5.320 5.360 9,128,271 +0.08(+1.52%)
Apr 11, 2025 5.150 5.330 5.050 5.280 9,025,433 +0.11(+2.13%)
Apr 10, 2025 5.360 5.390 5.090 5.170 12,484,518 -0.19(-3.54%)
Apr 09, 2025 4.860 5.440 4.710 5.360 22,248,326 +0.35(+6.99%)
Apr 08, 2025 5.340 5.420 4.910 5.010 11,243,897 -0.17(-3.28%)
Apr 07, 2025 5.030 5.250 4.692 5.180 17,546,060 -0.06(-1.15%)
Apr 04, 2025 5.550 5.580 5.045 5.240 21,494,022 -0.54(-9.34%)
Apr 03, 2025 5.780 5.900 5.715 5.780 13,019,813 -0.13(-2.20%)
Apr 02, 2025 5.880 5.970 5.822 5.910 4,997,356 +0.00(+0.00%)
Apr 01, 2025 6.080 6.090 5.815 5.910 10,608,830 -0.12(-1.99%)
Mar 31, 2025 5.990 6.045 5.905 6.030 7,792,319 -0.01(-0.17%)
Mar 28, 2025 6.200 6.210 6.000 6.040 7,562,233 -0.17(-2.74%)
Mar 27, 2025 6.150 6.280 6.110 6.210 8,523,623 +0.08(+1.31%)
Mar 26, 2025 6.140 6.195 6.060 6.130 7,534,425 -0.04(-0.65%)
Mar 25, 2025 6.110 6.340 6.110 6.170 13,852,517 +0.06(+0.98%)
Mar 24, 2025 5.980 6.160 5.930 6.110 9,764,440 +0.13(+2.17%)
Mar 21, 2025 5.900 6.010 5.865 5.980 14,651,076 +0.04(+0.67%)
Mar 20, 2025 5.940 5.980 5.850 5.940 7,825,036 -0.04(-0.67%)
Mar 19, 2025 6.010 6.057 5.880 5.980 8,533,015 -0.06(-0.99%)
Mar 18, 2025 6.020 6.090 5.960 6.040 8,913,902 +0.01(+0.17%)
Mar 17, 2025 5.880 6.080 5.855 6.030 9,309,803 +0.16(+2.73%)
Mar 14, 2025 5.870 5.915 5.810 5.870 8,049,392 +0.05(+0.86%)
Mar 13, 2025 6.000 6.110 5.800 5.820 8,388,840 -0.15(-2.51%)
Mar 12, 2025 5.900 6.035 5.830 5.970 11,062,589 +0.27(+4.74%)
Mar 11, 2025 5.860 5.940 5.605 5.700 11,012,201 -0.17(-2.90%)
Mar 10, 2025 5.920 6.110 5.770 5.870 14,956,143 -0.07(-1.18%)
Mar 07, 2025 5.585 6.029 5.585 5.940 17,733,760 +0.37(+6.55%)
Mar 06, 2025 5.595 5.643 5.466 5.575 12,656,459 -0.08(-1.40%)
Mar 05, 2025 5.585 5.683 5.487 5.654 8,601,743 +0.09(+1.60%)
Mar 04, 2025 5.674 5.703 5.397 5.565 16,051,717 -0.14(-2.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.