Get the Stockscreener App
0.00
100.00%
-5.02
After Hours:
5.03
5.03
+
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 December 31, 1969, is $0.00.
- 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 -100.00% to $0.00 now.
- The 52-week high stock price for MPW is $6.34, representing a increase from the current share price, occurred on March 25, 2025.
- The 52-week low stock price for MPW is $3.95, indicating a decrease from the current share price, occurred on August 12, 2025.
- The closing price of Medical Properties Trust Inc (MPW) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Jan 30, 2026 | $5.08 | $4.95 | $0.135 | 8,023,186.0 | -0.59% |
| Jan 29, 2026 | $5.08 | $4.93 | $0.1499 | 7,059,115.0 | +1.00% |
| Jan 28, 2026 | $5.15 | $5.00 | $0.15 | 6,540,294.0 | -2.15% |
| Jan 27, 2026 | $5.16 | $5.01 | $0.15 | 4,377,266.0 | +0.99% |
| Jan 26, 2026 | $5.13 | $5.06 | $0.07 | 6,416,248.0 | -0.98% |
| Jan 23, 2026 | $5.14 | $5.08 | $0.065 | 5,468,345.0 | +0.39% |
| Jan 22, 2026 | $5.24 | $5.09 | $0.145 | 5,359,255.0 | -2.12% |
| Jan 21, 2026 | $5.28 | $5.12 | $0.16 | 5,384,630.0 | +1.17% |
| Jan 20, 2026 | $5.21 | $5.02 | $0.19 | 8,034,018.0 | -1.15% |
| Jan 16, 2026 | $5.24 | $5.05 | $0.19 | 5,390,269.0 | +0.78% |
| Jan 15, 2026 | $5.28 | $5.15 | $0.13 | 6,468,240.0 | +0.39% |
| Jan 14, 2026 | $5.31 | $5.05 | $0.261 | 10,526,043.0 | -3.56% |
| Jan 13, 2026 | $5.49 | $5.30 | $0.185 | 12,437,136.0 | -0.56% |
| Jan 12, 2026 | $5.50 | $5.35 | $0.1454 | 5,289,509.0 | -1.11% |
| Jan 09, 2026 | $5.49 | $5.40 | $0.09 | 3,927,435.0 | -0.37% |
| Jan 08, 2026 | $5.45 | $5.32 | $0.13 | 6,219,767.0 | +1.12% |
| Jan 07, 2026 | $5.58 | $5.34 | $0.24 | 7,398,301.0 | +1.51% |
| Jan 06, 2026 | $5.32 | $5.05 | $0.27 | 7,094,133.0 | +4.13% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Jan, 2026 | $5.58 | $4.93 | $0.65 | 132,553,005.0 | +0.40% |
Medical Properties Trust Inc Stock (MPW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.73 | $4.88 | $0.85 | 127,018,601.0 | -12.15% |
| Nov, 2025 | $5.82 | $4.80 | $1.02 | 164,843,789.0 | +11.41% |
| Oct, 2025 | $5.75 | $4.80 | $0.95 | 169,464,078.0 | +1.97% |
| Sep, 2025 | $5.17 | $4.34 | $0.83 | 205,611,740.0 | +12.67% |
| Aug, 2025 | $4.51 | $3.95 | $0.56 | 168,441,448.0 | +9.22% |
| Jul, 2025 | $4.64 | $3.99 | $0.6479 | 202,625,236.0 | -4.41% |
| Jun, 2025 | $4.68 | $4.25 | $0.43 | 165,166,889.0 | -5.69% |
| May, 2025 | $5.84 | $4.44 | $1.40 | 195,049,699.0 | -17.21% |
| Apr, 2025 | $6.09 | $4.69 | $1.40 | 221,284,115.0 | -8.46% |
| Mar, 2025 | $6.34 | $5.54 | $0.80 | 221,052,906.0 | +2.20% |
| 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% |
2.18%
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):