Free Trial

Medical Properties Trust (MPW) Stock Chart & Stock Price History

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free MPW Stock Alerts
$4.26
-0.24 (-5.33%)
(As of 03:34 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Medical Properties Trust Stock Price Performance

5 Day
Performance
-11.98%
1 Month
Performance
+5.19%
3 Month
Performance
+30.47%
6 Month
Performance
-14.03%
Year-To-Date
Performance
-13.24%
1 Year
Performance
-50.52%
Receive MPW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Medical Properties Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

MPW Stock Chart for Tuesday, May, 7, 2024

MPW Chart by TradingView

Medical Properties Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$4.87$4.50
-7.60%		$4.78$4.3131.75 million shs$2.70 billion
05/03/2024$4.84$4.87
+0.62%		$5.17$4.8720.96 million shs$2.92 billion
05/02/2024$4.63$4.84
+4.54%		$4.90$4.7011.84 million shs$2.90 billion
05/01/2024$4.60$4.63
+0.65%		$4.85$4.5914.39 million shs$2.77 billion
04/30/2024$4.78$4.60
-3.77%		$4.83$4.6010.53 million shs$2.76 billion
04/29/2024$4.51$4.78
+5.99%		$4.79$4.6011.45 million shs$2.86 billion
04/26/2024$4.57$4.51
-1.20%		$4.72$4.519.01 million shs$2.70 billion
04/25/2024$4.57$4.57$4.59$4.388.25 million shs$2.73 billion
04/24/2024$4.64$4.57
-1.62%		$4.69$4.5514.26 million shs$2.73 billion
04/23/2024$4.51$4.64
+2.88%		$4.77$4.5011.40 million shs$2.78 billion
04/22/2024$4.42$4.51
+2.04%		$4.55$4.3810.34 million shs$2.70 billion
04/19/2024$5.01$4.43
-11.58%		$4.84$4.4221.52 million shs$2.65 billion
04/18/2024$4.77$5.01
+5.03%		$5.01$4.6915.85 million shs$3.00 billion
04/17/2024$4.62$4.77
+3.25%		$4.86$4.6512.09 million shs$2.86 billion
04/16/2024$4.74$4.62
-2.53%		$4.80$4.5913.25 million shs$2.77 billion
04/15/2024$3.99$4.74
+18.80%		$5.31$4.5756.50 million shs$2.84 billion
04/12/2024$4.09$3.99
-2.44%		$4.14$3.9414.46 million shs$2.39 billion
04/11/2024$4.11$4.09
-0.49%		$4.15$3.9710.23 million shs$2.45 billion
04/10/2024$4.27$4.11
-3.75%		$4.14$3.9418.98 million shs$2.46 billion
04/09/2024$4.09$4.27
+4.40%		$4.29$4.0910.04 million shs$2.56 billion
04/08/2024$4.05$4.09
+0.99%		$4.15$4.048.32 million shs$2.45 billion
04/05/2024$4.23$4.06
-4.02%		$4.18$4.0418.19 million shs$2.43 billion
04/04/2024$4.26$4.23
-0.70%		$4.44$4.2310.68 million shs$2.53 billion
04/03/2024$4.32$4.26
-1.39%		$4.30$4.169.80 million shs$2.55 billion
04/02/2024$4.51$4.32
-4.21%		$4.47$4.2814.42 million shs$2.59 billion
04/01/2024$4.70$4.51
-4.04%		$4.72$4.4514.84 million shs$2.70 billion
03/29/2024$4.70$4.70$4.83$4.6224.13 million shs$2.82 billion
03/28/2024$4.72$4.70
-0.42%		$4.83$4.6224.04 million shs$2.82 billion
03/27/2024$3.98$4.72
+18.59%		$4.79$4.0141.88 million shs$2.83 billion
03/26/2024$3.97$3.98
+0.25%		$4.08$3.939.80 million shs$2.38 billion
03/25/2024$4.10$3.97
-3.17%		$4.21$3.9610.63 million shs$2.38 billion
03/22/2024$4.26$4.10
-3.87%		$4.33$4.0712.48 million shs$2.45 billion
03/21/2024$4.25$4.26
+0.24%		$4.40$4.1711.78 million shs$2.55 billion
03/20/2024$4.40$4.25
-3.41%		$4.43$4.2014.87 million shs$2.55 billion
03/19/2024$4.30$4.40
+2.33%		$4.46$4.239.50 million shs$2.64 billion
03/18/2024$4.40$4.30
-2.27%		$4.38$4.2714.11 million shs$2.58 billion
03/15/2024$4.21$4.42
+4.99%		$4.44$4.13121.13 million shs$2.65 billion
03/14/2024$4.43$4.21
-4.97%		$4.44$4.1614.44 million shs$2.52 billion
03/13/2024$4.26$4.43
+3.99%		$4.51$4.2312.75 million shs$2.65 billion
03/12/2024$4.19$4.26
+1.67%		$4.32$4.1712.67 million shs$2.55 billion
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
03/11/2024$4.18$4.19
+0.24%		$4.32$4.1518.93 million shs$2.51 billion
03/08/2024$4.44$4.17
-5.98%		$4.57$4.1717.16 million shs$2.50 billion
03/07/2024$4.51$4.44
-1.66%		$4.69$4.4015.59 million shs$2.66 billion
03/06/2024$4.44$4.51
+1.58%		$4.69$4.4717.68 million shs$2.70 billion
03/05/2024$4.40$4.44
+1.02%		$4.50$4.2715.33 million shs$2.66 billion
03/04/2024$4.38$4.40
+0.34%		$4.49$4.2421.31 million shs$2.63 billion
03/01/2024$4.21$4.37
+3.92%		$4.56$4.2332.26 million shs$2.62 billion
02/29/2024$4.17$4.21
+0.84%		$4.36$4.1620.42 million shs$2.52 billion
02/28/2024$4.17$4.17$4.24$4.0715.92 million shs$2.50 billion
02/27/2024$3.84$4.17
+8.59%		$4.25$3.9129.57 million shs$2.50 billion
02/26/2024$3.84$3.84$3.98$3.7615.25 million shs$2.30 billion
02/23/2024$3.69$3.84
+4.07%		$3.87$3.6014.32 million shs$2.30 billion
02/22/2024$3.81$3.69
-3.02%		$3.81$3.6715.68 million shs$2.21 billion
02/21/2024$3.61$3.81
+5.40%		$3.94$3.4529.37 million shs$2.28 billion
02/20/2024$3.56$3.61
+1.40%		$3.69$3.5120.79 million shs$2.16 billion
02/19/2024$3.56$3.56$3.90$3.5629.47 million shs$2.13 billion
02/16/2024$3.86$3.56
-7.65%		$3.90$3.5629.43 million shs$2.13 billion
02/15/2024$3.71$3.86
+3.91%		$3.96$3.7314.80 million shs$2.31 billion
02/14/2024$3.52$3.71
+5.40%		$3.75$3.5415.90 million shs$2.22 billion
02/13/2024$3.64$3.52
-3.30%		$3.55$3.3524.90 million shs$2.11 billion
02/12/2024$3.40$3.64
+7.06%		$3.70$3.4021.52 million shs$2.18 billion
02/09/2024$3.29$3.40
+3.50%		$3.42$3.2315.69 million shs$2.04 billion
02/08/2024$3.27$3.29
+0.61%		$3.38$3.2213.71 million shs$1.97 billion
02/07/2024$3.22$3.27
+1.40%		$3.30$3.1612.45 million shs$1.96 billion
02/06/2024$3.17$3.22
+1.58%		$3.28$3.1315.48 million shs$1.93 billion

Related Companies:
This page (NYSE:MPW) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
AI “wealth window” is closing June 25th
Paradigm Press
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Elon to Transform U.S. Economy?
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith