Medical Properties Trust ... (MPW)
NYSE: MPW
· Real-Time Price · USD
5.54
0.03 (0.54%)
At close: Oct 03, 2025, 3:59 PM
5.55
0.09%
After-hours: Oct 03, 2025, 07:45 PM EDT
MPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.51 | 5.75 | 5.50 | 5.54 | 5.54 | 0.54% | 9,984,636 |
| Oct 2, 2025 | 5.39 | 5.52 | 5.36 | 5.51 | 5.51 | 2.42% | 9,178,500 |
| Oct 1, 2025 | 5.07 | 5.43 | 5.05 | 5.38 | 5.38 | 6.11% | 14,413,814 |
| Sep 30, 2025 | 4.97 | 5.08 | 4.94 | 5.07 | 5.07 | 2.42% | 6,051,100 |
| Sep 29, 2025 | 4.95 | 4.96 | 4.82 | 4.95 | 4.95 | 0.61% | 5,992,400 |
| Sep 26, 2025 | 4.91 | 4.97 | 4.88 | 4.92 | 4.92 | 0.61% | 4,018,499 |
| Sep 25, 2025 | 4.85 | 4.92 | 4.83 | 4.89 | 4.89 | 0.41% | 5,687,900 |
| Sep 24, 2025 | 4.96 | 4.96 | 4.86 | 4.87 | 4.87 | -1.81% | 5,138,700 |
| Sep 23, 2025 | 5.03 | 5.08 | 4.92 | 4.96 | 4.96 | -1.00% | 7,285,919 |
| Sep 22, 2025 | 5.00 | 5.06 | 4.94 | 5.01 | 5.01 | 0.00% | 7,065,600 |
| Sep 19, 2025 | 5.04 | 5.17 | 4.93 | 5.01 | 5.01 | -0.60% | 40,228,736 |
| Sep 18, 2025 | 4.95 | 5.05 | 4.89 | 5.04 | 5.04 | 1.61% | 6,589,902 |
| Sep 17, 2025 | 4.87 | 5.14 | 4.87 | 4.96 | 4.96 | 2.27% | 12,260,902 |
| Sep 16, 2025 | 4.87 | 4.94 | 4.80 | 4.85 | 4.85 | 0.00% | 8,571,000 |
| Sep 15, 2025 | 5.12 | 5.15 | 4.80 | 4.85 | 4.85 | -5.46% | 13,760,936 |
| Sep 12, 2025 | 4.60 | 5.17 | 4.60 | 5.13 | 5.13 | 11.28% | 21,818,300 |
| Sep 11, 2025 | 4.57 | 4.63 | 4.55 | 4.61 | 4.61 | 0.00% | 7,655,705 |
| Sep 10, 2025 | 4.58 | 4.66 | 4.56 | 4.61 | 4.53 | 0.22% | 6,896,532 |
| Sep 9, 2025 | 4.59 | 4.60 | 4.51 | 4.60 | 4.52 | 0.44% | 6,838,600 |
| Sep 8, 2025 | 4.55 | 4.61 | 4.52 | 4.58 | 4.50 | -0.65% | 9,067,100 |
Page 1 of 136