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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.79$70.051,993,700——
2020-12-30$21.61$69.472,560,800——
2020-12-29$21.70$69.763,123,500——
2020-12-28$21.65$69.602,944,900——
2020-12-24$21.73$69.851,086,300——
2020-12-23$21.68$69.693,383,000——
2020-12-22$21.57$69.342,744,000——
2020-12-21$20.95$67.353,507,000——
2020-12-18$21.08$67.7611,275,900——
2020-12-17$21.14$67.965,568,000——
2020-12-16$21.28$68.415,610,400——
2020-12-15$21.35$68.635,165,800——
2020-12-14$20.80$66.864,797,100——
2020-12-11$20.68$66.484,444,300——
2020-12-10$20.49$65.874,206,900——
2020-12-09$20.60$66.224,199,000——
2020-12-08$20.84$66.123,909,700——
2020-12-07$20.75$65.844,020,900——
2020-12-04$20.56$65.243,985,800——
2020-12-03$20.01$63.494,080,200——
2020-12-02$19.60$62.192,262,300——
2020-12-01$19.71$62.543,429,000——
2020-11-30$19.40$61.566,638,700——
2020-11-27$19.57$62.091,622,700——
2020-11-25$19.77$62.732,613,200——
2020-11-24$19.79$62.793,271,700——
2020-11-23$19.42$61.623,590,300——
2020-11-20$19.43$61.654,034,800——
2020-11-19$19.23$61.022,708,200——
2020-11-18$18.93$60.064,350,100——
2020-11-17$19.37$61.463,225,800——
2020-11-16$19.47$61.783,061,600——
2020-11-13$19.40$61.563,092,100——
2020-11-12$18.85$59.812,796,800——
2020-11-11$19.44$61.683,256,800——
2020-11-10$19.46$61.754,196,900——
2020-11-09$19.19$60.898,824,300——
2020-11-06$18.79$59.622,919,500——
2020-11-05$18.78$59.591,955,500——
2020-11-04$18.90$59.972,314,500——
2020-11-03$19.07$60.513,304,600——
2020-11-02$18.62$59.083,261,200——
2020-10-30$17.82$56.543,032,600——
2020-10-29$18.14$57.562,911,500——
2020-10-28$17.19$54.542,772,100——
2020-10-27$17.90$56.802,702,400——
2020-10-26$18.17$57.652,766,900——
2020-10-23$18.30$58.062,451,300——
2020-10-22$17.95$56.952,257,400——
2020-10-21$17.84$56.612,350,800——
2020-10-20$17.90$56.801,863,600——
2020-10-19$17.68$56.103,940,900——
2020-10-16$18.05$57.272,160,700——
2020-10-15$18.32$58.132,309,000——
2020-10-14$18.24$57.872,150,800——
2020-10-13$18.62$59.082,982,000——
2020-10-12$18.74$59.462,958,600——
2020-10-09$18.59$58.993,160,900——
2020-10-08$18.70$59.332,396,200——
2020-10-07$18.38$58.322,703,500——
2020-10-06$18.63$59.114,283,800——
2020-10-05$18.70$59.333,423,800——
2020-10-02$18.56$58.894,135,700——
2020-10-01$18.18$57.683,798,700——
2020-09-30$17.63$55.945,330,500——
2020-09-29$17.59$55.813,877,300——
2020-09-28$17.60$55.843,651,000——
2020-09-25$17.14$54.384,016,300——
2020-09-24$16.90$53.627,095,500——
2020-09-23$16.25$51.5611,093,300——
2020-09-22$16.69$52.964,309,500——
2020-09-21$16.79$53.275,023,500——
2020-09-18$17.01$53.978,039,800——
2020-09-17$17.55$55.694,921,500——
2020-09-16$18.10$57.434,097,700——
2020-09-15$18.32$58.133,517,600——
2020-09-14$18.36$58.265,090,600——
2020-09-11$18.21$57.781,712,900——
2020-09-10$18.37$58.293,893,000——
2020-09-09$18.32$58.135,071,200——
2020-09-08$18.22$56.954,130,800——
2020-09-04$18.40$57.524,495,000——
2020-09-03$18.46$57.704,956,800——
2020-09-02$18.65$58.306,486,400——
2020-09-01$18.55$57.993,461,800——
2020-08-31$18.58$58.084,783,600——
2020-08-28$18.57$58.054,029,000——
2020-08-27$18.68$58.394,840,700——
2020-08-26$18.38$57.454,878,500——
2020-08-25$18.84$58.893,035,800——
2020-08-24$18.80$58.774,024,800——
2020-08-21$18.38$57.454,348,600——
2020-08-20$18.70$58.458,169,900——
2020-08-19$18.64$58.273,615,500——
2020-08-18$19.28$60.273,719,400——
2020-08-17$19.33$60.422,234,100——
2020-08-14$19.18$59.962,705,800——
2020-08-13$19.07$59.611,920,100——
2020-08-12$19.51$60.992,347,100——
2020-08-11$19.55$61.112,919,500——
2020-08-10$19.91$62.242,349,400——
2020-08-07$19.87$62.112,703,700——
2020-08-06$19.71$61.613,107,500——
2020-08-05$19.80$61.891,493,700——
2020-08-04$19.98$62.462,158,300——
2020-08-03$19.90$62.212,154,100——
2020-07-31$20.13$62.923,783,900——
2020-07-30$20.58$64.333,702,000——
2020-07-29$20.30$63.464,151,800——
2020-07-28$19.68$61.523,525,200——
2020-07-27$19.32$60.392,182,700——
2020-07-24$18.92$59.142,708,700——
2020-07-23$19.01$59.422,178,700——
2020-07-22$19.26$60.213,580,600——
2020-07-21$18.31$57.242,474,500——
2020-07-20$18.37$57.422,388,500——
2020-07-17$18.77$58.671,595,700——
2020-07-16$18.12$56.642,420,200——
2020-07-15$18.29$57.172,637,900——
2020-07-14$18.25$57.053,382,300——
2020-07-13$17.96$56.144,665,100——
2020-07-10$17.73$55.423,997,400——
2020-07-09$18.01$56.302,873,500——
2020-07-08$18.38$57.452,109,400——
2020-07-07$18.42$57.583,573,000——
2020-07-06$19.02$59.463,133,300——
2020-07-02$19.03$59.493,040,800——
2020-07-01$19.33$60.422,846,900——
2020-06-30$18.80$58.773,248,900——
2020-06-29$18.44$57.642,901,100——
2020-06-26$18.26$57.085,267,200——
2020-06-25$18.37$57.424,049,600——
2020-06-24$17.85$55.803,661,100——
2020-06-23$18.76$58.643,001,500——
2020-06-22$19.06$59.582,513,800——
2020-06-19$19.25$60.179,993,700——
2020-06-18$19.63$61.363,022,700——
2020-06-17$19.71$61.612,680,600——
2020-06-16$20.25$62.464,938,800——
2020-06-15$19.83$61.164,855,300——
2020-06-12$19.38$59.774,472,100——
2020-06-11$18.60$57.374,287,400——
2020-06-10$20.08$61.933,314,900——
2020-06-09$20.48$63.172,864,500——
2020-06-08$20.84$64.283,770,800——
2020-06-05$20.04$61.813,552,000——
2020-06-04$19.42$59.904,239,600——
2020-06-03$19.61$60.485,301,200——
2020-06-02$18.57$57.272,799,800——
2020-06-01$18.69$57.642,975,300——
2020-05-29$18.08$55.765,590,400——
2020-05-28$18.15$55.984,771,700——
2020-05-27$18.49$57.034,022,300——
2020-05-26$18.36$56.634,590,500——
2020-05-22$17.47$53.882,874,700——
2020-05-21$17.38$53.603,674,600——
2020-05-20$17.36$53.543,722,600——
2020-05-19$17.47$53.883,773,100——
2020-05-18$17.56$54.165,301,400——
2020-05-15$16.03$49.445,416,700——
2020-05-14$16.23$50.063,848,200——
2020-05-13$16.39$50.554,533,000——
2020-05-12$16.81$51.854,012,100——
2020-05-11$17.72$54.654,363,200——
2020-05-08$17.90$55.213,720,800——
2020-05-07$16.97$52.343,821,100——
2020-05-06$16.63$51.293,618,100——
2020-05-05$16.76$51.692,671,000——
2020-05-04$16.54$51.013,006,400——
2020-05-01$16.67$51.414,692,500——
2020-04-30$17.14$52.866,296,900——
2020-04-29$17.30$53.363,955,900——
2020-04-28$16.46$50.776,785,500——
2020-04-27$16.31$50.303,122,500——
2020-04-24$15.87$48.953,897,300——
2020-04-23$15.66$48.304,113,800——
2020-04-22$15.55$47.962,988,200——
2020-04-21$15.47$47.715,231,100——
2020-04-20$16.55$51.043,773,600——
2020-04-17$17.17$52.964,213,500——
2020-04-16$16.74$51.634,819,700——
2020-04-15$16.95$52.285,291,300——
2020-04-14$17.72$54.654,070,400——
2020-04-13$17.47$53.885,289,700——
2020-04-09$18.29$56.4110,857,000——
2020-04-08$18.12$55.896,412,900——
2020-04-07$17.37$53.575,753,200——
2020-04-06$16.00$49.354,646,500——
2020-04-03$14.40$44.415,200,800——
2020-04-02$15.03$46.364,057,300——
2020-04-01$15.21$46.915,595,700——
2020-03-31$17.29$53.336,481,600——
2020-03-30$17.59$54.255,479,600——
2020-03-27$17.68$54.537,701,700——
2020-03-26$17.56$54.166,491,600——
2020-03-25$15.93$49.136,558,700——
2020-03-24$14.23$43.8910,932,500——
2020-03-23$13.01$40.136,942,900——
2020-03-20$14.07$43.407,304,900——
2020-03-19$14.97$46.175,961,100——
2020-03-18$13.98$43.128,939,100——
2020-03-17$14.97$46.179,849,000——
2020-03-16$13.72$42.328,435,400——
2020-03-13$17.92$55.276,349,100——
2020-03-12$16.73$51.607,758,300——
2020-03-11$19.60$60.458,026,000——
2020-03-10$21.76$66.287,144,300——
2020-03-09$21.24$64.708,437,400——
2020-03-06$23.02$70.125,039,600——
2020-03-05$23.44$71.404,606,100——
2020-03-04$23.38$71.214,441,200——
2020-03-03$22.25$67.779,058,700——
2020-03-02$22.28$67.866,574,400——
2020-02-28$21.13$64.3611,163,800——
2020-02-27$21.49$65.466,566,100——
2020-02-26$23.21$70.703,436,300——
2020-02-25$23.24$70.793,699,600——
2020-02-24$23.94$72.923,401,300——
2020-02-21$24.15$73.563,345,400——
2020-02-20$24.14$73.534,408,400——
2020-02-19$23.80$72.494,344,300——
2020-02-18$24.13$73.504,234,500——
2020-02-14$24.08$73.352,705,400——
2020-02-13$23.61$71.923,527,500——
2020-02-12$23.36$71.156,771,100——
2020-02-11$23.59$71.852,449,600——
2020-02-10$23.55$71.732,441,800——
2020-02-07$23.28$70.913,427,800——
2020-02-06$22.91$69.782,492,100——
2020-02-05$22.76$69.333,415,600——
2020-02-04$22.63$68.932,304,200——
2020-02-03$22.41$68.263,815,900——
2020-01-31$22.15$67.473,780,300——
2020-01-30$22.48$68.475,018,600——
2020-01-29$22.72$69.203,873,400——
2020-01-28$22.50$68.533,357,400——
2020-01-27$22.44$68.353,945,000——
2020-01-24$22.40$68.232,800,200——
2020-01-23$22.40$68.232,872,600——
2020-01-22$22.37$68.142,192,700——
2020-01-21$22.39$68.203,506,700——
2020-01-17$22.29$67.892,222,900——
2020-01-16$22.23$67.712,951,900——
2020-01-15$21.87$66.624,499,600——
2020-01-14$21.50$65.495,200,400——
2020-01-13$21.69$66.073,997,500——
2020-01-10$21.28$64.822,456,100——
2020-01-09$21.08$64.213,327,400——
2020-01-08$20.92$63.722,336,900——
2020-01-07$20.85$63.512,281,400——
2020-01-06$21.03$64.064,790,200——
2020-01-03$20.93$63.752,602,800——
2020-01-02$20.79$63.333,193,600——