Medical Properties Trust Inc (MPW) Historical Stock Data
5.48 ↓0.13 (-2.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPW is up 0.27% a day on average. There have been 16 days where Medical Properties Trust Inc closed green and 14 days where MPW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.61 | 5.48 | ↓$0.13 (-2.32%) | 5.47 | 5.64 | 5M |
| 2025-12-04 | 5.62 | 5.61 | ↓$0.01 (-0.18%) | 5.60 | 5.69 | 3.80M |
| 2025-12-03 | 5.61 | 5.62 | ↑$0.01 (0.18%) | 5.58 | 5.65 | 5.42M |
| 2025-12-02 | 5.59 | 5.61 | ↑$0.02 (0.36%) | 5.52 | 5.62 | 4.96M |
| 2025-12-01 | 5.68 | 5.62 | ↓$0.05 (-0.97%) | 5.60 | 5.73 | 5.92M |
| 2025-11-28 | 5.79 | 5.76 | ↓$0.03 (-0.52%) | 5.74 | 5.80 | 3.66M |
| 2025-11-26 | 5.64 | 5.77 | ↑$0.13 (2.30%) | 5.63 | 5.82 | 6.91M |
| 2025-11-25 | 5.34 | 5.65 | ↑$0.31 (5.81%) | 5.34 | 5.69 | 10.35M |
| 2025-11-24 | 5.31 | 5.32 | ↑$0.01 (0.19%) | 5.26 | 5.36 | 8.55M |
| 2025-11-21 | 5.05 | 5.30 | ↑$0.25 (4.95%) | 5.03 | 5.31 | 9.50M |
| 2025-11-20 | 5.05 | 5.03 | ↓$0.02 (-0.40%) | 5.01 | 5.12 | 6.44M |
| 2025-11-19 | 5.14 | 5.04 | ↓$0.10 (-1.95%) | 4.98 | 5.14 | 5.99M |
| 2025-11-18 | 5.12 | 5.10 | ↓$0.02 (-0.39%) | 5.05 | 5.15 | 6.47M |
| 2025-11-17 | 5.00 | 5.14 | ↑$0.14 (2.80%) | 4.96 | 5.24 | 9.98M |
| 2025-11-14 | 4.92 | 4.95 | ↑$0.03 (0.61%) | 4.88 | 5.02 | 6.81M |
| 2025-11-13 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.95 | 5.03 | 7.91M |
| 2025-11-12 | 5.03 | 4.98 | ↓$0.05 (-0.99%) | 4.98 | 5.09 | 8.72M |
| 2025-11-11 | 4.96 | 5.08 | ↑$0.12 (2.42%) | 4.96 | 5.10 | 6.50M |
| 2025-11-10 | 5.08 | 4.96 | ↓$0.12 (-2.36%) | 4.96 | 5.15 | 10.15M |
| 2025-11-07 | 5.02 | 5.07 | ↑$0.05 (1.00%) | 4.97 | 5.10 | 8.84M |
| 2025-11-06 | 4.89 | 5.04 | ↑$0.15 (3.07%) | 4.80 | 5.08 | 8.60M |
| 2025-11-05 | 4.90 | 4.87 | ↓$0.03 (-0.61%) | 4.86 | 4.98 | 7.13M |
| 2025-11-04 | 5.04 | 4.93 | ↓$0.11 (-2.18%) | 4.81 | 5.04 | 11.17M |
| 2025-11-03 | 5.17 | 5.09 | ↓$0.08 (-1.55%) | 5.06 | 5.25 | 10.90M |
| 2025-10-31 | 5.17 | 5.17 | ↑$0.00 (0.00%) | 5.02 | 5.20 | 5.90M |
| 2025-10-30 | 5.01 | 5.17 | ↑$0.16 (3.19%) | 4.99 | 5.18 | 13.27M |
| 2025-10-29 | 4.96 | 4.86 | ↓$0.10 (-2.02%) | 4.80 | 4.99 | 8.91M |
| 2025-10-28 | 5.12 | 4.96 | ↓$0.16 (-3.13%) | 4.92 | 5.12 | 7.14M |
| 2025-10-27 | 5.12 | 5.13 | ↑$0.01 (0.20%) | 5.10 | 5.20 | 4.92M |
| 2025-10-24 | 5.10 | 5.13 | ↑$0.03 (0.59%) | 5.10 | 5.23 | 5.08M |
Create an account or log in to view more rows.
$MPW dont be a POS today
$MPW I think I like this stock more everyday
$MPW added more calls on that drop
$MPW good support.....
$MPW im in.
$MPW now I buy
$MPW almost time for the running
$MPW slap the ask.
$MPW bounce back baby
$MPW we back boys