Medical Properties Trust, Inc. ( MPT) - Price History
Monthly price history for MPT (Medical Properties Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $4.87 | $4.87 |
| June 2026 | $4.62 | $4.62 |
| May 2026 | $5.01 | $5.11 |
| April 2026 | $4.85 | $4.94 |
| March 2026 | $4.54 | $4.63 |
| February 2026 | $5.55 | $5.76 |
| January 2026 | $4.84 | $5.02 |
| December 2025 | $4.82 | $5 |
| November 2025 | $5.46 | $5.76 |
| October 2025 | $4.90 | $5.17 |
| September 2025 | $4.80 | $5.07 |
| August 2025 | $4.19 | $4.50 |
| July 2025 | $3.84 | $4.12 |
| June 2025 | $4.01 | $4.31 |
| May 2025 | $4.18 | $4.57 |
| April 2025 | $5.05 | $5.52 |
| March 2025 | $5.51 | $6.03 |
| February 2025 | $5.32 | $5.90 |
| January 2025 | $4.23 | $4.69 |
| December 2024 | $3.56 | $3.95 |
| November 2024 | $3.88 | $4.39 |
| October 2024 | $4.10 | $4.63 |
| September 2024 | $5.17 | $5.85 |
| August 2024 | $3.92 | $4.50 |
| July 2024 | $4.18 | $4.81 |
| June 2024 | $3.75 | $4.31 |
| May 2024 | $4.53 | $5.36 |
| April 2024 | $3.89 | $4.60 |
| March 2024 | $3.86 | $4.70 |
| February 2024 | $3.45 | $4.21 |
| January 2024 | $2.54 | $3.10 |
| December 2023 | $4.03 | $4.91 |
| November 2023 | $3.86 | $4.85 |
| October 2023 | $3.81 | $4.78 |
| September 2023 | $4.34 | $5.45 |
| August 2023 | $5.62 | $7.22 |
| July 2023 | $7.85 | $10.09 |
| June 2023 | $7.21 | $9.26 |
| May 2023 | $6.22 | $8.25 |
| April 2023 | $6.61 | $8.77 |
| March 2023 | $6.20 | $8.22 |
| February 2023 | $7.50 | $10.30 |
| January 2023 | $9.43 | $12.95 |
| December 2022 | $8.11 | $11.14 |
| November 2022 | $9.33 | $13.12 |
| October 2022 | $8.14 | $11.45 |
| September 2022 | $8.44 | $11.86 |
| August 2022 | $10.18 | $14.61 |
| July 2022 | $12.02 | $17.24 |
| June 2022 | $10.64 | $15.27 |
| May 2022 | $12.70 | $18.58 |
| April 2022 | $12.57 | $18.39 |
| March 2022 | $14.45 | $21.14 |
| February 2022 | $13.70 | $20.34 |
| January 2022 | $15.33 | $22.76 |
| December 2021 | $15.92 | $23.63 |
| November 2021 | $14.16 | $21.29 |
| October 2021 | $14.19 | $21.33 |
| September 2021 | $13.35 | $20.07 |
| August 2021 | $13.44 | $20.48 |
| July 2021 | $13.80 | $21.03 |
| June 2021 | $13.19 | $20.10 |
| May 2021 | $13.71 | $21.17 |
| April 2021 | $14.28 | $22.05 |
| March 2021 | $13.78 | $21.28 |
| February 2021 | $13.80 | $21.59 |
| January 2021 | $13.49 | $21.11 |
| December 2020 | $13.92 | $21.79 |
| November 2020 | $12.24 | $19.40 |
| October 2020 | $11.24 | $17.82 |
| September 2020 | $11.12 | $17.63 |
| August 2020 | $11.54 | $18.58 |
| July 2020 | $12.51 | $20.13 |
| June 2020 | $11.68 | $18.80 |
| May 2020 | $11.08 | $18.08 |
| April 2020 | $10.51 | $17.14 |
| March 2020 | $10.60 | $17.29 |
| February 2020 | $12.79 | $21.13 |
| January 2020 | $13.41 | $22.15 |
| December 2019 | $12.78 | $21.11 |
| November 2019 | $12.42 | $20.76 |
| October 2019 | $12.40 | $20.73 |
| September 2019 | $11.70 | $19.56 |
| August 2019 | $10.97 | $18.59 |
| July 2019 | $10.32 | $17.50 |
| June 2019 | $10.29 | $17.44 |
| May 2019 | $10.34 | $17.78 |
| April 2019 | $10.16 | $17.46 |
| March 2019 | $10.77 | $18.51 |
| February 2019 | $10.46 | $18.23 |
| January 2019 | $10.44 | $18.20 |
| December 2018 | $9.23 | $16.08 |
| November 2018 | $9.76 | $17.27 |
| October 2018 | $8.40 | $14.86 |
| September 2018 | $8.43 | $14.91 |
| August 2018 | $8.37 | $15.05 |
| July 2018 | $8.01 | $14.41 |
| June 2018 | $7.81 | $14.04 |
| May 2018 | $7.41 | $13.57 |
| April 2018 | $6.98 | $12.78 |
| March 2018 | $7.10 | $13 |
| February 2018 | $6.57 | $12.26 |
| January 2018 | $7.01 | $13.08 |
| December 2017 | $7.38 | $13.78 |
| November 2017 | $7.21 | $13.69 |
| October 2017 | $6.96 | $13.23 |
| September 2017 | $6.91 | $13.13 |
| August 2017 | $6.80 | $13.16 |
| July 2017 | $6.71 | $12.98 |
| June 2017 | $6.65 | $12.87 |
| May 2017 | $6.58 | $12.95 |
| April 2017 | $6.64 | $13.07 |
| March 2017 | $6.55 | $12.89 |
| February 2017 | $6.68 | $13.42 |
| January 2017 | $6.35 | $12.75 |
| December 2016 | $6.12 | $12.30 |
| November 2016 | $5.82 | $11.92 |
| October 2016 | $6.81 | $13.94 |
| September 2016 | $7.22 | $14.77 |
| August 2016 | $7.34 | $15.27 |
| July 2016 | $7.55 | $15.70 |
| June 2016 | $7.31 | $15.21 |
| May 2016 | $6.96 | $14.70 |
| April 2016 | $6.30 | $13.31 |
| March 2016 | $6.14 | $12.98 |
| February 2016 | $5.38 | $11.57 |
| January 2016 | $5.12 | $11 |
| December 2015 | $5.35 | $11.51 |
| November 2015 | $5.48 | $12.01 |
| October 2015 | $5.16 | $11.30 |
| September 2015 | $5.05 | $11.06 |
| August 2015 | $5.22 | $11.67 |
| July 2015 | $6.11 | $13.67 |
| June 2015 | $5.86 | $13.11 |
| May 2015 | $5.96 | $13.56 |
| April 2015 | $6.15 | $13.98 |
| March 2015 | $6.48 | $14.74 |
| February 2015 | $6.56 | $15.14 |
| January 2015 | $6.66 | $15.37 |
| December 2014 | $5.97 | $13.78 |
| November 2014 | $5.91 | $13.86 |
| October 2014 | $5.76 | $13.49 |
| September 2014 | $5.23 | $12.26 |
| August 2014 | $5.91 | $14.09 |
| July 2014 | $5.65 | $13.46 |
| June 2014 | $5.56 | $13.24 |
| May 2014 | $5.59 | $13.52 |
| April 2014 | $5.58 | $13.50 |
| March 2014 | $5.29 | $12.79 |
| February 2014 | $5.36 | $13.19 |
| January 2014 | $5.40 | $13.27 |
| December 2013 | $4.97 | $12.22 |
| November 2013 | $5.37 | $13.21 |
| October 2013 | $5.22 | $13.04 |
| September 2013 | $4.87 | $12.17 |
| August 2013 | $4.55 | $11.55 |
| July 2013 | $5.75 | $14.60 |
| June 2013 | $5.64 | $14.32 |
| May 2013 | $5.77 | $14.84 |
| April 2013 | $6.25 | $16.09 |
| March 2013 | $6.23 | $16.04 |
| February 2013 | $5.57 | $14.52 |
| January 2013 | $5.16 | $13.45 |
| December 2012 | $4.59 | $11.96 |
| November 2012 | $4.48 | $11.67 |
| October 2012 | $4.33 | $11.48 |
| September 2012 | $3.94 | $10.45 |
| August 2012 | $3.81 | $10.31 |
| July 2012 | $3.64 | $9.85 |
| June 2012 | $3.56 | $9.62 |
| May 2012 | $3.25 | $9 |
| April 2012 | $3.39 | $9.38 |
| March 2012 | $3.36 | $9.28 |
| February 2012 | $3.44 | $9.72 |
| January 2012 | $3.79 | $10.72 |
| December 2011 | $3.49 | $9.87 |
| November 2011 | $3.31 | $9.56 |
| October 2011 | $3.50 | $10.10 |
| September 2011 | $3.10 | $8.95 |
| August 2011 | $3.63 | $10.69 |
| July 2011 | $4 | $11.76 |
| June 2011 | $3.91 | $11.50 |
| May 2011 | $4.13 | $12.36 |
| April 2011 | $4.12 | $12.34 |
| March 2011 | $3.86 | $11.57 |
| February 2011 | $3.85 | $11.73 |
| January 2011 | $3.60 | $10.98 |
| December 2010 | $3.55 | $10.83 |
| November 2010 | $3.37 | $10.48 |
| October 2010 | $3.60 | $11.19 |
| September 2010 | $3.26 | $10.14 |
| August 2010 | $3.11 | $9.84 |
| July 2010 | $3.14 | $9.94 |
| June 2010 | $2.98 | $9.44 |
| May 2010 | $2.95 | $9.55 |
| April 2010 | $3.11 | $10.05 |
| March 2010 | $3.24 | $10.48 |
| February 2010 | $3.12 | $10.29 |
| January 2010 | $3.04 | $10.01 |
| December 2009 | $3.04 | $10 |
| November 2009 | $2.88 | $9.68 |
| October 2009 | $2.38 | $8 |
| September 2009 | $2.33 | $7.81 |
| August 2009 | $2.20 | $7.57 |
| July 2009 | $2.03 | $7 |
| June 2009 | $1.76 | $6.07 |
| May 2009 | $1.78 | $6.30 |
| April 2009 | $1.50 | $5.34 |
| March 2009 | $1.03 | $3.65 |
| February 2009 | $0.94 | $3.49 |
| January 2009 | $1.22 | $4.55 |
| December 2008 | $1.69 | $6.31 |
| November 2008 | $1.62 | $6.23 |
| October 2008 | $1.92 | $7.38 |
| September 2008 | $2.95 | $11.35 |
| August 2008 | $2.79 | $11.04 |
| July 2008 | $2.80 | $11.09 |
| June 2008 | $2.56 | $10.12 |
| May 2008 | $3.02 | $12.21 |
| April 2008 | $3.01 | $12.15 |
| March 2008 | $2.80 | $11.32 |
| February 2008 | $2.90 | $11.98 |
| January 2008 | $3.06 | $12.64 |
| December 2007 | $2.46 | $10.19 |
| November 2007 | $2.65 | $11.22 |
| October 2007 | $3.10 | $13.13 |
| September 2007 | $3.15 | $13.32 |
| August 2007 | $3.12 | $13.47 |
| July 2007 | $2.59 | $11.20 |
| June 2007 | $3.06 | $13.23 |
| May 2007 | $3.23 | $14.23 |
| April 2007 | $3.23 | $14.24 |
| March 2007 | $3.34 | $14.69 |
| February 2007 | $3.43 | $15.36 |
| January 2007 | $3.49 | $15.63 |
| December 2006 | $3.41 | $15.30 |
| November 2006 | $3.25 | $14.85 |
| October 2006 | $2.98 | $13.58 |
| September 2006 | $2.93 | $13.39 |
| August 2006 | $2.88 | $13.39 |
| July 2006 | $2.62 | $12.20 |
| June 2006 | $2.37 | $11.04 |
| May 2006 | $2.55 | $12.11 |
| April 2006 | $2.26 | $10.75 |
| March 2006 | $2.27 | $10.80 |
| February 2006 | $2.06 | $10 |
| January 2006 | $1.97 | $9.56 |
| December 2005 | $2.02 | $9.78 |
| November 2005 | $1.85 | $9.14 |
| October 2005 | $1.81 | $8.94 |
| September 2005 | $1.98 | $9.80 |
| August 2005 | $2.19 | $11 |
| July 2005 | $2.09 | $10.51 |
MPT
Price: $4.87
52 week price:
Dividend Yield: 7.63%
5-year range yield:
Forward Dividend Yield: 7.58%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: -0.21 USD
Exchange: NYQ
Sector: Financial Services
Industry: REIT - Industrial
Country: Czech Republic
Market Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: -30.00%
DGR5: -17.16%
DGR10: -6.44%