Free Trial

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

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free MPW Stock Alerts
$4.87
+0.03 (+0.62%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Medical Properties Trust Stock Price Performance

5 Day
Performance
+1.88%
1 Month
Performance
+15.13%
3 Month
Performance
+48.48%
6 Month
Performance
-10.64%
Year-To-Date
Performance
-0.81%
1 Year
Performance
-42.09%
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 Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

MPW Stock Chart for Saturday, May, 4, 2024

MPW Chart by TradingView

Medical Properties Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
FW: 234x Gain (Ad)

This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.

Click here.
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
02/19/2024$3.56$3.56$3.90$3.5629.47 million shs$2.13 billion
02/16/2024$3.86$3.56
-7.65%		$3.90$3.5629.43 million shs$2.13 billion
02/15/2024$3.71$3.86
+3.91%		$3.96$3.7314.80 million shs$2.31 billion
02/14/2024$3.52$3.71
+5.40%		$3.75$3.5415.90 million shs$2.22 billion
02/13/2024$3.64$3.52
-3.30%		$3.55$3.3524.90 million shs$2.11 billion
02/12/2024$3.40$3.64
+7.06%		$3.70$3.4021.52 million shs$2.18 billion
02/09/2024$3.29$3.40
+3.50%		$3.42$3.2315.69 million shs$2.04 billion
02/08/2024$3.27$3.29
+0.61%		$3.38$3.2213.71 million shs$1.97 billion
02/07/2024$3.22$3.27
+1.40%		$3.30$3.1612.45 million shs$1.96 billion
02/06/2024$3.17$3.22
+1.58%		$3.28$3.1315.48 million shs$1.93 billion
02/05/2024$3.28$3.17
-3.35%		$3.27$3.1313.44 million shs$1.90 billion

Related Companies:
This page (NYSE:MPW) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The asset beating inflation by 4x
Colonial Metals