Medical Properties Trust Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.790	2.790	2.640	2.678	2.678	18,670
2026-10-22	2.680	2.720	2.610	2.690	2.690	73,336
2026-10-21	2.760	2.820	2.650	2.690	2.690	49,421
2026-10-20	2.880	2.880	2.800	2.810	2.810	10,908
2026-10-19	3.060	3.060	2.775	2.798	2.798	190,667
2026-10-16	3.140	3.180	3.019	3.020	3.020	93,698
2026-10-15	3.090	3.130	3.010	3.090	3.090	43,432
2026-10-14	3.140	3.180	3.015	3.020	3.020	33,619
2026-10-13	3.180	3.190	3.110	3.120	3.120	9,308
2026-10-12	3.170	3.180	3.060	3.140	3.140	145,502
2026-10-09	3.180	3.240	3.085	3.140	3.140	50,995
2026-10-08	3.250	3.310	3.100	3.200	3.200	81,864
2026-10-07	3.340	3.340	3.200	3.200	3.200	23,952
2026-10-06	3.310	3.370	3.242	3.250	3.250	12,757
2026-10-05	3.310	3.350	3.200	3.330	3.330	45,869
2026-10-02	3.430	3.430	3.310	3.310	3.310	22,933
2026-10-01	3.600	3.600	3.330	3.390	3.390	126,394
2026-09-30	3.570	3.620	3.457	3.510	3.510	13,320
2026-09-29	3.630	3.630	3.470	3.500	3.500	10,341
2026-09-28	3.550	3.650	3.500	3.500	3.500	6,171
2026-09-25	3.600	3.620	3.550	3.580	3.580	14,705
2026-09-24	3.580	3.650	3.560	3.610	3.610	8,954

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.