Free Trial

Medical Properties Trust (MPW) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free MPW Stock Alerts
$5.00
-0.23 (-4.40%)
(As of 05:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Medical Properties Trust Stock Price Performance

5 Day
Performance
-1.17%
1 Month
Performance
+14.71%
3 Month
Performance
+33.25%
6 Month
Performance
+11.80%
Year-To-Date
Performance
+3.26%
1 Year
Performance
-33.98%
Receive MPW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Medical Properties Trust and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

MPW Stock Chart for Tuesday, May, 21, 2024

MPW Chart by TradingView

Medical Properties Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$5.01$5.24
+4.49%		$5.28$4.9820.42 million shs$3.14 billion
05/17/2024$5.13$5.01
-2.44%		$5.21$4.9819.01 million shs$3.00 billion
05/16/2024$5.43$5.13
-5.52%		$5.36$4.9522.82 million shs$3.07 billion
05/15/2024$5.84$5.43
-7.02%		$5.95$5.2723.92 million shs$3.25 billion
05/14/2024$5.57$5.84
+4.85%		$6.54$5.7759.67 million shs$3.50 billion
05/13/2024$4.78$5.57
+16.53%		$6.30$4.8166.09 million shs$3.34 billion
05/10/2024$4.70$4.79
+2.02%		$4.85$4.6612.12 million shs$2.87 billion
05/09/2024$4.47$4.70
+5.03%		$4.75$4.2920.87 million shs$2.81 billion
05/08/2024$4.28$4.47
+4.56%		$4.47$4.1720.81 million shs$2.68 billion
05/07/2024$4.50$4.28
-5.00%		$4.50$4.2017.24 million shs$2.56 billion
05/06/2024$4.87$4.50
-7.60%		$4.78$4.3131.75 million shs$2.70 billion
05/03/2024$4.84$4.87
+0.62%		$5.17$4.8720.96 million shs$2.92 billion
05/02/2024$4.63$4.84
+4.54%		$4.90$4.7011.84 million shs$2.90 billion
05/01/2024$4.60$4.63
+0.65%		$4.85$4.5914.39 million shs$2.77 billion
04/30/2024$4.78$4.60
-3.77%		$4.83$4.6010.53 million shs$2.76 billion
04/29/2024$4.51$4.78
+5.99%		$4.79$4.6011.45 million shs$2.86 billion
04/26/2024$4.57$4.51
-1.20%		$4.72$4.519.01 million shs$2.70 billion
04/25/2024$4.57$4.57$4.59$4.388.25 million shs$2.73 billion
04/24/2024$4.64$4.57
-1.62%		$4.69$4.5514.26 million shs$2.73 billion
04/23/2024$4.51$4.64
+2.88%		$4.77$4.5011.40 million shs$2.78 billion
04/22/2024$4.42$4.51
+2.04%		$4.55$4.3810.34 million shs$2.70 billion
04/19/2024$5.01$4.43
-11.58%		$4.84$4.4221.52 million shs$2.65 billion
04/18/2024$4.77$5.01
+5.03%		$5.01$4.6915.85 million shs$3.00 billion
04/17/2024$4.62$4.77
+3.25%		$4.86$4.6512.09 million shs$2.86 billion
04/16/2024$4.74$4.62
-2.53%		$4.80$4.5913.25 million shs$2.77 billion
04/15/2024$3.99$4.74
+18.80%		$5.31$4.5756.50 million shs$2.84 billion
04/12/2024$4.09$3.99
-2.44%		$4.14$3.9414.46 million shs$2.39 billion
04/11/2024$4.11$4.09
-0.49%		$4.15$3.9710.23 million shs$2.45 billion
04/10/2024$4.27$4.11
-3.75%		$4.14$3.9418.98 million shs$2.46 billion
04/09/2024$4.09$4.27
+4.40%		$4.29$4.0910.04 million shs$2.56 billion
04/08/2024$4.05$4.09
+0.99%		$4.15$4.048.32 million shs$2.45 billion
04/05/2024$4.23$4.06
-4.02%		$4.18$4.0418.19 million shs$2.43 billion
04/04/2024$4.26$4.23
-0.70%		$4.44$4.2310.68 million shs$2.53 billion
04/03/2024$4.32$4.26
-1.39%		$4.30$4.169.80 million shs$2.55 billion
04/02/2024$4.51$4.32
-4.21%		$4.47$4.2814.42 million shs$2.59 billion
04/01/2024$4.70$4.51
-4.04%		$4.72$4.4514.84 million shs$2.70 billion
03/29/2024$4.70$4.70$4.83$4.6224.13 million shs$2.82 billion
03/28/2024$4.72$4.70
-0.42%		$4.83$4.6224.04 million shs$2.82 billion
03/27/2024$3.98$4.72
+18.59%		$4.79$4.0141.88 million shs$2.83 billion
03/26/2024$3.97$3.98
+0.25%		$4.08$3.939.80 million shs$2.38 billion
"The Biggest Drug Ever" Is Coming (Ad)

UBS bank predicts it will become "The Biggest Drug Ever." The Wall Street Journal believes it will be "Pharma's biggest blockbuster yet." Bank of America predicts it will be the world's first "$100 billion dollar a year drug." And Morgan Stanley predicts 250 million prescriptions will be written each year.

Get the name of the stock here >>>
03/25/2024$4.10$3.97
-3.17%		$4.21$3.9610.63 million shs$2.38 billion
03/22/2024$4.26$4.10
-3.87%		$4.33$4.0712.48 million shs$2.45 billion
03/21/2024$4.25$4.26
+0.24%		$4.40$4.1711.78 million shs$2.55 billion
03/20/2024$4.40$4.25
-3.41%		$4.43$4.2014.87 million shs$2.55 billion
03/19/2024$4.30$4.40
+2.33%		$4.46$4.239.50 million shs$2.64 billion
03/18/2024$4.40$4.30
-2.27%		$4.38$4.2714.11 million shs$2.58 billion
03/15/2024$4.21$4.42
+4.99%		$4.44$4.13121.13 million shs$2.65 billion
03/14/2024$4.43$4.21
-4.97%		$4.44$4.1614.44 million shs$2.52 billion
03/13/2024$4.26$4.43
+3.99%		$4.51$4.2312.75 million shs$2.65 billion
03/12/2024$4.19$4.26
+1.67%		$4.32$4.1712.67 million shs$2.55 billion
03/11/2024$4.18$4.19
+0.24%		$4.32$4.1518.93 million shs$2.51 billion
03/08/2024$4.44$4.17
-5.98%		$4.57$4.1717.16 million shs$2.50 billion
03/07/2024$4.51$4.44
-1.66%		$4.69$4.4015.59 million shs$2.66 billion
03/06/2024$4.44$4.51
+1.58%		$4.69$4.4717.68 million shs$2.70 billion
03/05/2024$4.40$4.44
+1.02%		$4.50$4.2715.33 million shs$2.66 billion
03/04/2024$4.38$4.40
+0.34%		$4.49$4.2421.31 million shs$2.63 billion
03/01/2024$4.21$4.37
+3.92%		$4.56$4.2332.26 million shs$2.62 billion
02/29/2024$4.17$4.21
+0.84%		$4.36$4.1620.42 million shs$2.52 billion
02/28/2024$4.17$4.17$4.24$4.0715.92 million shs$2.50 billion
02/27/2024$3.84$4.17
+8.59%		$4.25$3.9129.57 million shs$2.50 billion
02/26/2024$3.84$3.84$3.98$3.7615.25 million shs$2.30 billion
02/23/2024$3.69$3.84
+4.07%		$3.87$3.6014.32 million shs$2.30 billion
02/22/2024$3.81$3.69
-3.02%		$3.81$3.6715.68 million shs$2.21 billion
02/21/2024$3.61$3.81
+5.40%		$3.94$3.4529.37 million shs$2.28 billion
02/20/2024$3.56$3.61
+1.40%		$3.69$3.5120.79 million shs$2.16 billion

Related Companies:
This page (NYSE:MPW) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
"The Biggest Drug Ever" Is Coming
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Warren Buffett's "mystery stock"
Stansberry Research