Medical Properties Trust, Inc. common stock (MPW)

Historical Prices For Medical Properties Trust, Inc. common stock (MPW)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	5.78	5.90	5.71	5.78	13,018,810	5.78
4/02/2025	5.88	5.97	5.82	5.91	4,997,356	5.91
4/01/2025	6.08	6.09	5.82	5.91	10,608,830	5.91
3/31/2025	5.99	6.04	5.91	6.03	7,792,319	6.03
3/28/2025	6.20	6.21	6.00	6.04	7,562,233	6.04
3/27/2025	6.15	6.28	6.11	6.21	8,523,623	6.21
3/26/2025	6.14	6.20	6.06	6.13	7,534,425	6.13
3/25/2025	6.11	6.34	6.11	6.17	13,852,517	6.17
3/24/2025	5.98	6.16	5.93	6.11	9,764,440	6.11
3/21/2025	5.90	6.01	5.87	5.98	14,651,076	5.98
3/20/2025	5.94	5.98	5.85	5.94	7,825,036	5.94
3/19/2025	6.01	6.06	5.88	5.98	8,533,015	5.98
3/18/2025	6.02	6.09	5.96	6.04	8,913,902	6.04
3/17/2025	5.88	6.08	5.86	6.03	9,309,803	6.03
3/14/2025	5.87	5.92	5.81	5.87	8,049,392	5.87
3/13/2025	6.00	6.11	5.80	5.82	8,388,840	5.82
3/12/2025	5.90	6.04	5.83	5.97	11,062,589	5.97
3/11/2025	5.86	5.94	5.61	5.70	11,012,201	5.70
3/10/2025	5.92	6.11	5.77	5.87	14,956,143	5.87
3/07/2025	5.66	6.11	5.66	6.02	17,498,095	5.94
3/06/2025	5.67	5.72	5.54	5.65	12,488,267	5.57
3/05/2025	5.66	5.76	5.56	5.73	8,487,434	5.65
3/04/2025	5.75	5.78	5.47	5.64	15,838,405	5.57
3/03/2025	5.97	6.00	5.70	5.78	24,304,234	5.70
2/28/2025	5.55	5.94	5.55	5.90	37,748,944	5.82
2/27/2025	4.97	5.59	4.95	5.58	30,842,944	5.51
2/26/2025	4.84	4.86	4.75	4.77	7,056,137	4.71
2/25/2025	4.84	4.86	4.75	4.81	6,758,789	4.75
2/24/2025	4.87	4.91	4.78	4.85	7,963,223	4.79
2/21/2025	5.02	5.05	4.83	4.87	7,783,464	4.81
2/20/2025	5.02	5.04	4.98	4.99	6,048,311	4.92
2/19/2025	4.94	5.05	4.93	5.02	6,380,359	4.95
2/18/2025	4.95	5.10	4.94	5.02	9,454,745	4.95
2/14/2025	4.86	4.95	4.84	4.95	6,390,748	4.88
2/13/2025	4.74	4.96	4.72	4.84	7,273,064	4.78
2/12/2025	4.69	4.78	4.66	4.70	4,690,102	4.64
2/11/2025	4.79	4.80	4.71	4.75	5,601,562	4.69
2/10/2025	4.85	4.85	4.73	4.79	6,530,651	4.73
2/07/2025	4.82	4.87	4.76	4.77	6,701,207	4.71
2/06/2025	4.80	4.92	4.76	4.89	15,654,009	4.83
2/05/2025	4.80	4.85	4.72	4.79	9,584,450	4.73
2/04/2025	4.78	4.90	4.77	4.77	11,152,959	4.71
2/03/2025	4.61	4.83	4.57	4.80	17,248,390	4.74
1/31/2025	4.78	4.84	4.59	4.69	16,622,873	4.63
1/30/2025	4.45	4.93	4.42	4.70	25,895,719	4.64
1/29/2025	4.65	4.83	4.25	4.40	24,027,185	4.34
1/28/2025	4.61	4.63	4.44	4.45	9,539,766	4.39
1/27/2025	4.62	4.89	4.60	4.65	12,558,437	4.59
1/24/2025	4.57	4.76	4.55	4.69	17,651,200	4.63
1/23/2025	4.34	4.59	4.25	4.57	13,801,369	4.51
1/22/2025	4.32	4.38	4.27	4.34	8,794,587	4.28
1/21/2025	4.15	4.41	4.13	4.33	17,214,579	4.27
1/17/2025	4.00	4.12	3.93	4.09	13,585,095	4.04
1/16/2025	4.12	4.13	3.96	4.00	8,283,384	3.95
1/15/2025	4.10	4.23	4.10	4.13	9,498,974	4.08
1/14/2025	3.94	4.13	3.92	4.03	16,056,353	3.98
1/13/2025	3.71	3.94	3.51	3.91	21,122,729	3.86
1/10/2025	3.86	3.86	3.70	3.83	27,853,808	3.78
1/08/2025	3.89	4.04	3.68	3.91	16,127,598	3.86
1/07/2025	4.02	4.11	3.87	3.92	8,290,822	3.87
1/06/2025	4.17	4.27	3.97	3.99	11,918,900	3.94