Get the Stockscreener App
5.8917
2.07%
-0.1383
Medical Properties Trust Inc Stock (MPW) Price History
The historical daily chart and data for Medical Properties Trust Inc stock (MPW), show that the latest closing stock price as of April 01, 2025, is $5.8917.
- Medical Properties Trust Inc all-time high stock price is $24.28, occurred on February 18, 2020.
- The lowest Medical Properties Trust Inc stock price recorded was $2.92 on January 17, 2024. Since then, Medical Properties Trust Inc's stock price has risen over 101.77% to $5.8917 now.
- The 52-week high stock price for MPW is $6.55, representing a 11.17% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for MPW is $3.51, indicating a -40.42% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Medical Properties Trust Inc (MPW) stock in the beginning of 2024 was $23.45. The stock closed the year at $11.14, a loss of over -52.49% for the year.
The table below shows more information about MPW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2025 | $6.09 | $5.82 | $0.275 | 9,413,508.0 | -2.16% |
| Mar 31, 2025 | $6.04 | $5.91 | $0.14 | 7,775,339.0 | -0.17% |
| Mar 28, 2025 | $6.21 | $6.00 | $0.21 | 7,557,810.0 | -2.74% |
| Mar 27, 2025 | $6.28 | $6.11 | $0.17 | 8,450,864.0 | +1.31% |
| Mar 26, 2025 | $6.20 | $6.06 | $0.135 | 7,464,776.0 | -0.65% |
| Mar 25, 2025 | $6.34 | $6.11 | $0.23 | 13,669,998.0 | +0.98% |
| Mar 24, 2025 | $6.16 | $5.93 | $0.23 | 9,693,856.0 | +2.17% |
| Mar 21, 2025 | $6.01 | $5.87 | $0.145 | 13,611,590.0 | +0.67% |
| Mar 20, 2025 | $5.98 | $5.85 | $0.13 | 7,742,462.0 | -0.67% |
| Mar 19, 2025 | $6.06 | $5.88 | $0.1767 | 8,449,192.0 | -0.99% |
| Mar 18, 2025 | $6.09 | $5.96 | $0.13 | 8,878,144.0 | +0.17% |
| Mar 17, 2025 | $6.08 | $5.86 | $0.225 | 9,242,805.0 | +2.73% |
| Mar 14, 2025 | $5.92 | $5.81 | $0.105 | 7,977,483.0 | +0.86% |
| Mar 13, 2025 | $6.11 | $5.80 | $0.31 | 8,338,143.0 | -2.51% |
| Mar 12, 2025 | $6.04 | $5.83 | $0.205 | 10,998,356.0 | +4.74% |
| Mar 11, 2025 | $5.94 | $5.61 | $0.335 | 10,914,819.0 | -2.90% |
| Mar 10, 2025 | $6.11 | $5.77 | $0.34 | 14,869,643.0 | -2.49% |
| Mar 07, 2025 | $6.11 | $5.66 | $0.45 | 17,441,145.0 | +6.55% |
| Mar 06, 2025 | $5.72 | $5.54 | $0.1793 | 12,321,971.0 | -1.40% |
| Mar 05, 2025 | $5.76 | $5.56 | $0.1993 | 8,402,185.0 | +1.60% |
| Mar 04, 2025 | $5.73 | $5.63 | $0.10 | 3,023,098.0 | -2.42% |
Medical Properties Trust Inc Stock (MPW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Medical Properties Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MPW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Medical Properties Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Medical Properties Trust Inc Stock (MPW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $6.34 | $5.54 | $0.80 | 230,466,414.0 | +0.00% |
| Feb, 2025 | $5.94 | $4.57 | $1.37 | 208,121,847.0 | +25.80% |
| Jan, 2025 | $4.93 | $3.51 | $1.42 | 298,333,244.0 | +18.73% |
Medical Properties Trust Inc Stock (MPW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.35 | $3.62 | $0.725 | 254,226,298.0 | -15.26% |
| Nov, 2024 | $4.99 | $4.12 | $0.8693 | 239,080,511.0 | -5.18% |
| Oct, 2024 | $5.91 | $4.43 | $1.48 | 227,349,185.0 | -20.85% |
| Sep, 2024 | $6.55 | $4.43 | $2.12 | 294,810,514.0 | +30.00% |
| Aug, 2024 | $5.01 | $4.11 | $0.90 | 264,332,476.0 | -6.44% |
| Jul, 2024 | $5.38 | $3.92 | $1.46 | 275,376,654.0 | +11.60% |
| Jun, 2024 | $5.65 | $4.25 | $1.40 | 221,641,320.0 | -19.59% |
| May, 2024 | $6.54 | $4.17 | $2.38 | 483,570,398.0 | +16.52% |
| Apr, 2024 | $5.31 | $3.94 | $1.37 | 322,424,658.0 | -2.13% |
| Mar, 2024 | $4.83 | $3.93 | $0.90 | 447,971,434.0 | +11.64% |
| Feb, 2024 | $4.36 | $3.08 | $1.28 | 382,677,976.0 | +35.81% |
| Jan, 2024 | $5.16 | $2.92 | $2.24 | 654,111,456.0 | -36.86% |
Medical Properties Trust Inc Stock (MPW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.76 | $4.48 | $1.28 | 352,552,636.0 | +1.24% |
| Nov, 2023 | $5.54 | $4.04 | $1.50 | 290,639,840.0 | +1.46% |
| Oct, 2023 | $5.54 | $4.44 | $1.10 | 276,196,494.0 | -12.29% |
| Sep, 2023 | $7.40 | $4.97 | $2.43 | 268,601,210.0 | -24.52% |
| Aug, 2023 | $10.12 | $6.38 | $3.74 | 360,893,675.0 | -28.44% |
| Jul, 2023 | $10.74 | $8.99 | $1.75 | 165,621,053.0 | +8.96% |
| Jun, 2023 | $9.41 | $7.94 | $1.47 | 240,522,618.0 | +12.24% |
| May, 2023 | $8.81 | $7.20 | $1.61 | 321,283,364.0 | -5.93% |
| Apr, 2023 | $9.02 | $7.90 | $1.12 | 226,077,236.0 | +6.69% |
| Mar, 2023 | $10.74 | $7.10 | $3.64 | 479,436,520.0 | -20.19% |
| Feb, 2023 | $13.70 | $10.27 | $3.43 | 316,844,240.0 | -20.46% |
| Jan, 2023 | $14.00 | $11.19 | $2.81 | 247,561,271.0 | +16.25% |
0.89%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):