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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$23.63$80.073,246,800——
2021-12-30$23.46$79.492,734,600——
2021-12-29$23.35$79.122,003,700——
2021-12-28$23.05$78.102,196,200——
2021-12-27$22.91$77.632,352,000——
2021-12-23$22.66$76.782,349,900——
2021-12-22$22.78$77.192,806,900——
2021-12-21$22.56$76.444,260,500——
2021-12-20$22.22$75.295,890,700——
2021-12-17$22.27$75.4618,556,200——
2021-12-16$22.11$74.923,688,400——
2021-12-15$22.02$74.614,312,400——
2021-12-14$21.70$73.535,128,500——
2021-12-13$22.12$74.953,700,200——
2021-12-10$21.84$74.003,415,400——
2021-12-09$21.94$74.343,333,200——
2021-12-08$22.23$75.323,486,000——
2021-12-07$22.36$74.814,389,200——
2021-12-06$21.89$73.245,802,500——
2021-12-03$21.36$71.473,624,800——
2021-12-02$21.30$71.274,316,400——
2021-12-01$20.74$69.394,475,700——
2021-11-30$21.29$71.235,680,600——
2021-11-29$21.49$71.903,120,300——
2021-11-26$21.61$72.302,495,300——
2021-11-24$22.10$73.943,224,300——
2021-11-23$21.59$72.242,658,000——
2021-11-22$21.37$71.501,969,800——
2021-11-19$21.67$72.502,136,500——
2021-11-18$21.70$72.612,135,400——
2021-11-17$21.76$72.812,267,600——
2021-11-16$21.59$72.242,330,000——
2021-11-15$21.76$72.812,737,100——
2021-11-12$21.39$71.572,318,500——
2021-11-11$21.43$71.701,569,700——
2021-11-10$21.23$71.032,298,600——
2021-11-09$21.30$71.271,853,100——
2021-11-08$21.12$70.662,227,500——
2021-11-05$21.09$70.562,705,700——
2021-11-04$20.88$69.864,035,700——
2021-11-03$21.16$70.803,557,600——
2021-11-02$21.04$70.403,820,200——
2021-11-01$21.48$71.872,719,300——
2021-10-29$21.33$71.375,361,400——
2021-10-28$21.73$72.714,473,400——
2021-10-27$21.30$71.275,950,200——
2021-10-26$20.76$69.463,751,200——
2021-10-25$20.25$67.753,791,600——
2021-10-22$20.62$68.992,227,700——
2021-10-21$20.79$69.562,817,800——
2021-10-20$20.90$69.932,499,400——
2021-10-19$20.55$68.763,015,900——
2021-10-18$20.63$69.032,329,300——
2021-10-15$20.84$69.733,099,500——
2021-10-14$20.59$68.893,035,800——
2021-10-13$20.35$68.092,500,300——
2021-10-12$20.05$67.083,436,200——
2021-10-11$19.94$66.722,373,900——
2021-10-08$19.72$65.982,288,400——
2021-10-07$19.82$66.315,047,300——
2021-10-06$19.95$66.755,398,900——
2021-10-05$19.86$66.454,539,300——
2021-10-04$20.05$67.085,551,300——
2021-10-01$20.24$67.724,559,300——
2021-09-30$20.07$67.156,923,600——
2021-09-29$20.68$69.192,455,500——
2021-09-28$20.36$68.123,960,700——
2021-09-27$20.45$68.423,568,000——
2021-09-24$20.72$69.333,251,300——
2021-09-23$20.98$70.203,854,100——
2021-09-22$20.62$68.995,874,100——
2021-09-21$20.66$69.135,453,900——
2021-09-20$20.20$67.595,034,300——
2021-09-17$20.07$67.157,928,500——
2021-09-16$20.46$68.464,203,000——
2021-09-15$20.21$67.625,896,400——
2021-09-14$20.59$67.954,656,200——
2021-09-13$20.84$68.786,896,900——
2021-09-10$21.06$69.515,259,300——
2021-09-09$21.56$71.1610,744,400——
2021-09-08$21.92$72.345,812,700——
2021-09-07$21.55$71.127,303,000——
2021-09-03$21.65$71.459,169,600——
2021-09-02$21.57$71.1910,936,700——
2021-09-01$20.99$69.2711,026,000——
2021-08-31$20.48$67.594,212,300——
2021-08-30$20.31$67.032,196,800——
2021-08-27$20.08$66.273,625,700——
2021-08-26$19.84$65.482,827,300——
2021-08-25$20.00$66.012,715,000——
2021-08-24$20.15$66.503,086,800——
2021-08-23$19.98$65.942,803,500——
2021-08-20$19.91$65.713,371,900——
2021-08-19$19.66$64.893,331,600——
2021-08-18$19.85$65.513,317,300——
2021-08-17$19.95$65.842,452,000——
2021-08-16$19.97$65.912,500,900——
2021-08-13$20.13$66.441,689,000——
2021-08-12$19.94$65.812,060,700——
2021-08-11$20.08$66.273,242,000——
2021-08-10$19.72$65.083,619,400——
2021-08-09$20.13$66.442,203,800——
2021-08-06$20.31$67.033,660,800——
2021-08-05$20.53$67.764,382,100——
2021-08-04$20.11$66.374,423,500——
2021-08-03$20.44$67.463,360,200——
2021-08-02$20.51$67.694,320,000——
2021-07-30$21.03$69.414,189,200——
2021-07-29$20.83$68.752,647,300——
2021-07-28$20.76$68.522,818,300——
2021-07-27$20.86$68.852,348,200——
2021-07-26$20.89$68.942,832,500——
2021-07-23$21.00$69.312,338,700——
2021-07-22$20.92$69.042,243,300——
2021-07-21$21.05$69.474,962,500——
2021-07-20$20.92$69.043,877,600——
2021-07-19$20.25$66.834,357,900——
2021-07-16$20.62$68.053,919,300——
2021-07-15$20.35$67.166,562,900——
2021-07-14$20.27$66.903,512,500——
2021-07-13$20.07$66.243,268,700——
2021-07-12$20.32$67.064,686,800——
2021-07-09$20.50$67.664,827,300——
2021-07-08$20.02$66.074,630,900——
2021-07-07$20.31$67.034,704,900——
2021-07-06$20.38$67.267,250,900——
2021-07-02$20.60$67.997,053,000——
2021-07-01$20.24$66.805,108,400——
2021-06-30$20.10$66.344,219,900——
2021-06-29$20.22$66.733,530,300——
2021-06-28$20.43$67.434,163,100——
2021-06-25$20.50$67.664,854,300——
2021-06-24$20.50$67.664,907,000——
2021-06-23$20.26$66.875,212,000——
2021-06-22$20.36$67.206,616,200——
2021-06-21$20.27$66.906,247,000——
2021-06-18$19.82$65.4113,622,400——
2021-06-17$20.84$68.787,299,000——
2021-06-16$20.96$69.186,426,800——
2021-06-15$21.27$69.277,855,500——
2021-06-14$21.97$71.554,430,600——
2021-06-11$21.76$70.874,063,700——
2021-06-10$21.86$71.202,742,800——
2021-06-09$21.64$70.483,000,100——
2021-06-08$21.55$70.197,315,200——
2021-06-07$21.30$69.377,774,900——
2021-06-04$21.10$68.727,076,700——
2021-06-03$21.23$69.147,360,000——
2021-06-02$21.51$70.064,030,700——
2021-06-01$21.36$69.574,757,500——
2021-05-28$21.17$68.954,134,500——
2021-05-27$21.06$68.594,642,400——
2021-05-26$21.33$69.473,369,000——
2021-05-25$21.31$69.402,833,900——
2021-05-24$21.31$69.402,521,600——
2021-05-21$21.00$68.404,763,700——
2021-05-20$21.02$68.462,713,200——
2021-05-19$20.82$67.814,629,400——
2021-05-18$20.81$67.783,975,300——
2021-05-17$21.01$68.432,867,700——
2021-05-14$20.82$67.812,598,300——
2021-05-13$20.69$67.393,614,700——
2021-05-12$20.59$67.064,045,800——
2021-05-11$21.33$69.473,252,000——
2021-05-10$21.50$70.022,818,100——
2021-05-07$21.48$69.963,215,900——
2021-05-06$21.20$69.053,173,600——
2021-05-05$21.09$68.695,665,600——
2021-05-04$21.57$70.253,911,500——
2021-05-03$21.81$71.034,104,700——
2021-04-30$22.05$71.814,421,100——
2021-04-29$22.01$71.683,298,600——
2021-04-28$22.50$73.282,269,200——
2021-04-27$22.46$73.152,173,500——
2021-04-26$22.70$73.931,633,400——
2021-04-23$22.64$73.741,948,900——
2021-04-22$22.51$73.312,362,900——
2021-04-21$22.59$73.573,257,900——
2021-04-20$22.18$72.243,409,100——
2021-04-19$22.24$72.432,883,000——
2021-04-16$22.14$72.112,688,800——
2021-04-15$21.90$71.333,434,200——
2021-04-14$21.84$71.136,163,100——
2021-04-13$21.67$70.584,033,000——
2021-04-12$21.70$70.682,436,100——
2021-04-09$21.63$70.452,215,300——
2021-04-08$21.85$71.163,168,900——
2021-04-07$21.80$71.002,576,800——
2021-04-06$21.85$71.163,747,400——
2021-04-05$21.85$71.162,820,600——
2021-04-01$21.66$70.544,517,800——
2021-03-31$21.28$69.314,189,200——
2021-03-30$21.23$69.142,904,600——
2021-03-29$21.13$68.822,823,000——
2021-03-26$21.35$69.542,734,000——
2021-03-25$21.25$69.212,536,100——
2021-03-24$21.27$69.272,320,100——
2021-03-23$21.34$69.502,962,800——
2021-03-22$21.40$69.703,933,700——
2021-03-19$20.93$68.177,560,300——
2021-03-18$21.31$69.403,414,300——
2021-03-17$21.88$71.263,541,400——
2021-03-16$21.55$69.274,362,400——
2021-03-15$22.09$71.014,987,200——
2021-03-12$21.94$70.534,069,500——
2021-03-11$21.22$68.214,297,400——
2021-03-10$21.49$69.083,231,000——
2021-03-09$21.36$68.662,775,000——
2021-03-08$21.43$68.893,027,500——
2021-03-05$21.24$68.283,860,700——
2021-03-04$20.83$66.964,821,600——
2021-03-03$21.14$67.963,820,700——
2021-03-02$21.38$68.733,248,800——
2021-03-01$21.58$69.374,324,800——
2021-02-26$21.59$69.403,077,200——
2021-02-25$21.80$70.082,534,200——
2021-02-24$22.48$72.262,228,900——
2021-02-23$22.28$71.622,443,200——
2021-02-22$22.05$70.882,312,700——
2021-02-19$21.86$70.272,710,500——
2021-02-18$21.54$69.243,337,000——
2021-02-17$21.90$70.402,661,400——
2021-02-16$22.20$71.362,581,400——
2021-02-12$22.50$72.332,026,000——
2021-02-11$22.68$72.912,717,100——
2021-02-10$22.42$72.072,424,600——
2021-02-09$22.21$71.402,509,200——
2021-02-08$22.23$71.462,416,900——
2021-02-05$21.88$70.342,507,400——
2021-02-04$21.83$70.173,273,300——
2021-02-03$21.87$70.302,721,000——
2021-02-02$21.90$70.402,649,400——
2021-02-01$21.63$69.534,389,100——
2021-01-29$21.11$67.864,039,000——
2021-01-28$21.21$68.183,550,000——
2021-01-27$20.65$66.383,587,400——
2021-01-26$21.20$68.152,510,400——
2021-01-25$21.40$68.792,562,400——
2021-01-22$21.47$69.023,255,100——
2021-01-21$21.71$69.792,921,700——
2021-01-20$22.02$70.794,283,900——
2021-01-19$21.35$68.633,604,800——
2021-01-15$21.19$68.122,610,400——
2021-01-14$21.00$67.512,764,900——
2021-01-13$21.21$68.185,563,100——
2021-01-12$20.68$66.486,110,100——
2021-01-11$20.85$67.0212,746,400——
2021-01-08$21.07$67.7318,054,900——
2021-01-07$20.49$65.8725,144,200——
2021-01-06$21.00$67.513,508,800——
2021-01-05$20.88$67.123,451,400——
2021-01-04$20.80$66.863,812,800——