NYSE:MPT | Historical Stock Price | MEDICAL PROPERTIES TRUST INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-07-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.92$5.71$11.18$21.88$42.82$83.822005-07-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.11$64.303,760,100——
2019-12-30$20.79$63.331,798,200——
2019-12-27$20.71$63.081,983,500——
2019-12-26$20.70$63.052,237,900——
2019-12-24$20.42$62.201,310,900——
2019-12-23$20.40$62.142,329,900——
2019-12-20$20.70$63.0516,244,700——
2019-12-19$20.34$61.963,645,300——
2019-12-18$20.08$61.164,313,700——
2019-12-17$19.89$60.583,976,400——
2019-12-16$20.13$61.326,243,100——
2019-12-13$19.87$60.527,201,700——
2019-12-12$20.26$61.715,151,100——
2019-12-11$20.74$63.175,359,200——
2019-12-10$21.49$64.676,420,800——
2019-12-09$21.39$64.374,739,800——
2019-12-06$21.27$64.003,675,700——
2019-12-05$21.29$64.063,093,000——
2019-12-04$21.06$63.374,993,700——
2019-12-03$21.02$63.254,365,800——
2019-12-02$20.56$61.873,516,400——
2019-11-29$20.76$62.472,660,600——
2019-11-27$20.82$62.656,008,500——
2019-11-26$20.75$62.4428,638,700——
2019-11-25$19.98$60.126,108,300——
2019-11-22$19.70$59.285,444,100——
2019-11-21$19.89$59.854,870,000——
2019-11-20$20.49$61.665,846,300——
2019-11-19$20.45$61.544,971,500——
2019-11-18$20.55$61.844,448,100——
2019-11-15$20.25$60.938,362,800——
2019-11-14$19.92$59.944,573,500——
2019-11-13$19.72$59.344,875,100——
2019-11-12$19.76$59.466,794,600——
2019-11-11$19.92$59.945,119,000——
2019-11-08$19.95$60.0317,648,900——
2019-11-07$19.42$58.448,440,500——
2019-11-06$19.44$58.5043,681,000——
2019-11-05$19.18$57.7213,380,400——
2019-11-04$20.44$61.514,020,800——
2019-11-01$20.82$62.653,566,600——
2019-10-31$20.73$62.383,277,500——
2019-10-30$20.57$61.902,500,700——
2019-10-29$20.51$61.722,973,300——
2019-10-28$20.41$61.423,379,800——
2019-10-25$20.45$61.542,877,300——
2019-10-24$20.54$61.813,484,800——
2019-10-23$20.50$61.694,331,600——
2019-10-22$20.24$60.904,614,200——
2019-10-21$20.29$61.065,711,700——
2019-10-18$20.10$60.482,319,300——
2019-10-17$19.93$59.972,286,700——
2019-10-16$19.60$58.983,084,000——
2019-10-15$19.66$59.162,192,200——
2019-10-14$19.62$59.042,484,600——
2019-10-11$19.77$59.493,035,500——
2019-10-10$19.83$59.671,889,300——
2019-10-09$19.77$59.492,458,400——
2019-10-08$19.78$59.523,983,600——
2019-10-07$19.66$59.163,409,800——
2019-10-04$19.47$58.593,219,900——
2019-10-03$19.31$58.112,853,100——
2019-10-02$19.16$57.652,647,400——
2019-10-01$19.31$58.112,809,200——
2019-09-30$19.56$58.862,662,000——
2019-09-27$19.47$58.592,844,100——
2019-09-26$19.58$58.923,367,500——
2019-09-25$19.52$58.743,481,200——
2019-09-24$19.35$58.234,926,500——
2019-09-23$19.07$57.385,090,700——
2019-09-20$19.04$57.297,667,100——
2019-09-19$18.95$57.022,134,300——
2019-09-18$18.89$56.843,947,100——
2019-09-17$19.05$57.322,248,000——
2019-09-16$18.81$56.602,415,100——
2019-09-13$18.46$55.554,515,400——
2019-09-12$18.94$56.992,462,500——
2019-09-11$18.73$56.363,784,500——
2019-09-10$18.88$56.0315,030,100——
2019-09-09$19.12$56.742,746,200——
2019-09-06$19.22$57.044,056,300——
2019-09-05$18.99$56.364,368,100——
2019-09-04$19.09$56.654,350,700——
2019-09-03$18.94$56.214,097,700——
2019-08-30$18.59$55.172,887,700——
2019-08-29$18.75$55.641,122,500——
2019-08-28$18.46$54.782,202,500——
2019-08-27$18.41$54.643,239,600——
2019-08-26$18.52$54.961,542,200——
2019-08-23$18.31$54.342,580,900——
2019-08-22$18.49$54.871,623,300——
2019-08-21$18.37$54.522,647,400——
2019-08-20$18.25$54.162,391,700——
2019-08-19$18.30$54.311,690,500——
2019-08-16$18.15$53.863,157,700——
2019-08-15$17.82$52.882,945,100——
2019-08-14$17.62$52.293,976,100——
2019-08-13$17.85$52.973,432,800——
2019-08-12$17.84$52.944,640,000——
2019-08-09$18.11$53.743,135,700——
2019-08-08$18.20$54.015,243,900——
2019-08-07$17.84$52.944,055,600——
2019-08-06$17.48$51.883,864,800——
2019-08-05$17.33$51.433,378,300——
2019-08-02$17.87$53.033,282,600——
2019-08-01$17.85$52.973,540,000——
2019-07-31$17.50$51.934,242,400——
2019-07-30$17.74$52.653,395,200——
2019-07-29$17.71$52.563,666,300——
2019-07-26$17.82$52.885,751,500——
2019-07-25$17.61$52.265,887,600——
2019-07-24$17.67$52.4412,421,300——
2019-07-23$17.65$52.383,249,800——
2019-07-22$17.54$52.054,098,200——
2019-07-19$17.49$51.906,362,300——
2019-07-18$18.20$54.0115,837,400——
2019-07-17$17.92$53.1810,815,400——
2019-07-16$17.86$53.0041,779,700——
2019-07-15$18.29$54.282,523,800——
2019-07-12$18.51$54.931,817,100——
2019-07-11$18.45$54.752,619,800——
2019-07-10$18.66$55.382,114,300——
2019-07-09$18.44$54.721,808,300——
2019-07-08$18.38$54.552,010,500——
2019-07-05$18.29$54.281,899,900——
2019-07-03$18.33$54.401,739,700——
2019-07-02$18.06$53.605,375,000——
2019-07-01$17.46$51.822,493,400——
2019-06-28$17.44$51.765,442,300——
2019-06-27$17.37$51.552,710,700——
2019-06-26$17.11$50.784,381,600——
2019-06-25$17.79$52.803,834,000——
2019-06-24$18.04$53.542,097,400——
2019-06-21$18.21$54.047,836,300——
2019-06-20$18.43$54.692,864,600——
2019-06-19$18.28$54.252,893,300——
2019-06-18$18.19$53.982,336,300——
2019-06-17$18.13$53.802,634,400——
2019-06-14$18.04$53.541,572,300——
2019-06-13$18.03$53.512,097,700——
2019-06-12$17.87$53.032,256,800——
2019-06-11$18.02$52.742,846,600——
2019-06-10$18.01$52.711,837,600——
2019-06-07$18.33$53.644,247,200——
2019-06-06$18.32$53.614,764,400——
2019-06-05$18.11$53.002,991,800——
2019-06-04$17.79$52.064,525,600——
2019-06-03$17.92$52.443,590,400——
2019-05-31$17.78$52.032,880,100——
2019-05-30$17.75$51.952,063,800——
2019-05-29$17.70$51.803,024,200——
2019-05-28$18.04$52.796,738,800——
2019-05-24$18.76$54.903,003,900——
2019-05-23$18.42$53.913,654,600——
2019-05-22$18.29$53.532,283,300——
2019-05-21$18.21$53.291,956,900——
2019-05-20$17.98$52.622,454,000——
2019-05-17$18.24$53.382,016,400——
2019-05-16$18.24$53.382,147,500——
2019-05-15$18.09$52.942,452,100——
2019-05-14$17.98$52.622,201,800——
2019-05-13$17.94$52.502,187,400——
2019-05-10$17.88$52.332,030,600——
2019-05-09$17.60$51.511,708,200——
2019-05-08$17.63$51.592,614,800——
2019-05-07$17.64$51.623,221,200——
2019-05-06$17.92$52.442,948,300——
2019-05-03$18.10$52.973,346,600——
2019-05-02$17.65$51.653,601,800——
2019-05-01$17.43$51.012,966,100——
2019-04-30$17.46$51.102,952,300——
2019-04-29$17.25$50.482,123,100——
2019-04-26$17.48$51.162,657,100——
2019-04-25$17.46$51.102,006,300——
2019-04-24$17.53$51.302,902,000——
2019-04-23$17.22$50.394,438,800——
2019-04-22$16.98$49.694,520,000——
2019-04-18$17.24$50.455,166,600——
2019-04-17$17.26$50.515,187,600——
2019-04-16$17.95$52.534,132,300——
2019-04-15$18.41$53.884,403,000——
2019-04-12$18.76$54.902,116,900——
2019-04-11$18.85$55.162,201,700——
2019-04-10$18.82$55.082,558,800——
2019-04-09$18.50$54.141,885,600——
2019-04-08$18.62$54.492,526,800——
2019-04-05$18.75$54.871,613,800——
2019-04-04$18.68$54.673,779,700——
2019-04-03$18.84$55.142,987,600——
2019-04-02$18.83$55.113,108,700——
2019-04-01$18.74$54.843,781,400——
2019-03-29$18.51$54.175,302,700——
2019-03-28$18.69$54.703,530,800——
2019-03-27$18.54$54.263,019,900——
2019-03-26$18.66$54.613,987,600——
2019-03-25$18.64$54.552,227,400——
2019-03-22$18.54$54.262,640,000——
2019-03-21$18.84$55.142,732,800——
2019-03-20$18.34$53.673,065,500——
2019-03-19$18.20$53.264,773,400——
2019-03-18$18.23$53.352,966,000——
2019-03-15$18.30$53.567,376,300——
2019-03-14$18.47$54.054,664,200——
2019-03-13$18.25$53.413,829,400——
2019-03-12$18.25$52.684,737,100——
2019-03-11$18.49$53.373,706,100——
2019-03-08$18.04$52.073,552,100——
2019-03-07$18.15$52.395,725,100——
2019-03-06$18.08$52.192,834,800——
2019-03-05$18.20$52.533,635,000——
2019-03-04$18.32$52.883,291,000——
2019-03-01$18.08$52.193,703,400——
2019-02-28$18.23$52.623,347,900——
2019-02-27$18.26$52.712,791,200——
2019-02-26$18.28$52.762,155,300——
2019-02-25$18.43$53.202,723,800——
2019-02-22$18.50$53.402,561,200——
2019-02-21$18.32$52.882,596,600——
2019-02-20$18.24$52.654,138,200——
2019-02-19$18.48$53.343,113,800——
2019-02-15$18.36$52.995,575,200——
2019-02-14$18.33$52.913,219,800——
2019-02-13$18.36$52.994,477,200——
2019-02-12$18.15$52.395,575,200——
2019-02-11$18.49$53.374,413,700——
2019-02-08$18.46$53.282,405,100——
2019-02-07$18.37$53.023,896,500——
2019-02-06$17.85$51.523,486,800——
2019-02-05$18.07$52.164,365,600——
2019-02-04$17.97$51.874,140,600——
2019-02-01$17.67$51.004,586,300——
2019-01-31$18.20$52.534,405,200——
2019-01-30$18.00$51.962,789,900——
2019-01-29$17.77$51.292,273,800——
2019-01-28$17.63$50.892,585,500——
2019-01-25$17.54$50.633,344,100——
2019-01-24$17.16$49.531,775,400——
2019-01-23$17.14$49.471,779,000——
2019-01-22$16.99$49.042,197,000——
2019-01-18$17.09$49.332,134,000——
2019-01-17$17.04$49.182,569,900——
2019-01-16$16.93$48.872,950,400——
2019-01-15$16.53$47.713,894,100——
2019-01-14$16.41$47.375,298,800——
2019-01-11$16.60$47.912,814,500——
2019-01-10$16.52$47.684,880,600——
2019-01-09$16.50$47.634,513,200——
2019-01-08$16.61$47.943,674,700——
2019-01-07$16.32$47.116,352,100——
2019-01-04$16.05$46.333,424,400——
2019-01-03$16.11$46.505,065,100——
2019-01-02$15.63$45.113,194,500——