Free Trial

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

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free MPW Stock Alerts
$5.45
-0.40 (-6.84%)
(As of 03:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Medical Properties Trust Stock Price Performance

5 Day
Performance
+21.92%
1 Month
Performance
+23.21%
3 Month
Performance
+51.49%
6 Month
Performance
+23.08%
Year-To-Date
Performance
+18.94%
1 Year
Performance
-20.97%
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 Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

MPW Stock Chart for Wednesday, May, 15, 2024

MPW Chart by TradingView

Medical Properties Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$5.57$5.84
+4.85%		$6.54$5.7759.67 million shs$3.50 billion
05/13/2024$4.78$5.57
+16.53%		$6.30$4.8166.09 million shs$3.34 billion
05/10/2024$4.70$4.79
+2.02%		$4.85$4.6612.12 million shs$2.87 billion
05/09/2024$4.47$4.70
+5.03%		$4.75$4.2920.87 million shs$2.81 billion
05/08/2024$4.28$4.47
+4.56%		$4.47$4.1720.81 million shs$2.68 billion
05/07/2024$4.50$4.28
-5.00%		$4.50$4.2017.24 million shs$2.56 billion
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
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
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
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

Related Companies:
This page (NYSE:MPW) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Does this make you sick?
Allegiance Gold
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Amazon's betting big on this unknown AI company
Manward Press
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News