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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.15(-2.49%)
Mar 07, 2025	5.660	6.110	5.660	6.020	17,498,096	+0.37(+6.55%)
Mar 06, 2025	5.670	5.719	5.540	5.650	12,488,267	-0.08(-1.40%)
Mar 05, 2025	5.660	5.760	5.561	5.730	8,487,434	+0.09(+1.60%)
Mar 04, 2025	5.750	5.780	5.470	5.640	15,838,405	-0.14(-2.42%)
Mar 03, 2025	5.970	6.000	5.700	5.780	24,304,234	-0.12(-2.03%)
Feb 28, 2025	5.550	5.940	5.550	5.900	37,748,944	+0.32(+5.73%)
Feb 27, 2025	4.970	5.590	4.950	5.580	30,842,944	+0.81(+16.98%)
Feb 26, 2025	4.840	4.860	4.750	4.770	7,056,137	-0.04(-0.83%)
Feb 25, 2025	4.840	4.855	4.750	4.810	6,758,789	-0.04(-0.82%)
Feb 24, 2025	4.870	4.905	4.780	4.850	7,963,223	-0.02(-0.41%)
Feb 21, 2025	5.020	5.050	4.830	4.870	7,783,464	-0.12(-2.40%)
Feb 20, 2025	5.020	5.045	4.980	4.990	6,048,311	-0.03(-0.60%)
Feb 19, 2025	4.940	5.050	4.930	5.020	6,380,359	+0.00(+0.00%)
Feb 18, 2025	4.950	5.100	4.941	5.020	9,454,745	+0.07(+1.41%)
Feb 14, 2025	4.860	4.953	4.840	4.950	6,390,748	+0.11(+2.27%)
Feb 13, 2025	4.740	4.960	4.720	4.840	7,273,064	+0.14(+2.98%)
Feb 12, 2025	4.690	4.780	4.658	4.700	4,690,102	-0.05(-1.05%)
Feb 11, 2025	4.790	4.800	4.710	4.750	5,601,562	-0.04(-0.84%)
Feb 10, 2025	4.850	4.850	4.730	4.790	6,530,651	+0.02(+0.42%)
Feb 07, 2025	4.820	4.870	4.760	4.770	6,701,207	-0.12(-2.45%)
Feb 06, 2025	4.800	4.920	4.760	4.890	15,654,009	+0.10(+2.09%)
Feb 05, 2025	4.800	4.850	4.720	4.790	9,584,450	+0.02(+0.42%)
Feb 04, 2025	4.780	4.900	4.770	4.770	11,152,959	-0.03(-0.63%)
Feb 03, 2025	4.610	4.830	4.570	4.800	17,248,390	+0.11(+2.35%)
Jan 31, 2025	4.780	4.840	4.590	4.690	16,622,873	-0.01(-0.21%)
Jan 30, 2025	4.450	4.930	4.420	4.700	25,895,720	+0.30(+6.82%)
Jan 29, 2025	4.650	4.830	4.250	4.400	24,027,184	-0.05(-1.12%)
Jan 28, 2025	4.610	4.630	4.440	4.450	9,539,766	-0.20(-4.30%)
Jan 27, 2025	4.620	4.890	4.600	4.650	12,558,437	-0.04(-0.85%)
Jan 24, 2025	4.570	4.760	4.550	4.690	17,651,200	+0.12(+2.63%)
Jan 23, 2025	4.340	4.590	4.250	4.570	13,801,369	+0.23(+5.30%)
Jan 22, 2025	4.320	4.380	4.270	4.340	8,794,587	+0.01(+0.23%)
Jan 21, 2025	4.150	4.410	4.130	4.330	17,214,580	+0.24(+5.87%)
Jan 17, 2025	4.000	4.120	3.930	4.090	13,585,095	+0.09(+2.25%)
Jan 16, 2025	4.120	4.128	3.960	4.000	8,283,384	-0.13(-3.15%)
Jan 15, 2025	4.100	4.230	4.100	4.130	9,498,974	+0.10(+2.48%)
Jan 14, 2025	3.940	4.130	3.920	4.030	16,056,353	+0.12(+3.07%)
Jan 13, 2025	3.710	3.940	3.510	3.910	21,122,728	+0.08(+2.09%)
Jan 10, 2025	3.860	3.860	3.700	3.830	27,853,808	-0.08(-2.05%)
Jan 08, 2025	3.890	4.040	3.680	3.910	16,127,598	-0.01(-0.26%)
Jan 07, 2025	4.020	4.110	3.865	3.920	8,290,822	-0.07(-1.75%)
Jan 06, 2025	4.170	4.270	3.970	3.990	11,918,900	-0.16(-3.86%)
Jan 03, 2025	4.050	4.190	3.990	4.150	9,154,368	+0.13(+3.23%)