Medical Properties Trust, Inc. ( MPW) - Price History

Monthly price history for MPW (Medical Properties Trust, Inc.)

DateAdjusted priceReal price
December 2024 $4.22 $4.22
November 2024 $4.39 $4.39
October 2024 $4.63 $4.63
September 2024 $5.85 $5.85
August 2024 $4.43 $4.50
July 2024 $4.73 $4.81
June 2024 $4.24 $4.31
May 2024 $5.13 $5.36
April 2024 $4.40 $4.60
March 2024 $4.36 $4.70
February 2024 $3.90 $4.21
January 2024 $2.88 $3.10
December 2023 $4.55 $4.91
November 2023 $4.37 $4.85
October 2023 $4.30 $4.78
September 2023 $4.91 $5.45
August 2023 $6.35 $7.22
July 2023 $8.88 $10.09
June 2023 $8.15 $9.26
May 2023 $7.03 $8.25
April 2023 $7.48 $8.77
March 2023 $7.01 $8.22
February 2023 $8.48 $10.30
January 2023 $10.66 $12.95
December 2022 $9.17 $11.14
November 2022 $10.55 $13.12
October 2022 $9.21 $11.45
September 2022 $9.54 $11.86
August 2022 $11.51 $14.61
July 2022 $13.58 $17.24
June 2022 $12.03 $15.27
May 2022 $14.36 $18.58
April 2022 $14.21 $18.39
March 2022 $16.34 $21.14
February 2022 $15.49 $20.34
January 2022 $17.33 $22.76
December 2021 $18 $23.63
November 2021 $16.01 $21.29
October 2021 $16.04 $21.33
September 2021 $15.09 $20.07
August 2021 $15.19 $20.48
July 2021 $15.60 $21.03
June 2021 $14.91 $20.10
May 2021 $15.50 $21.17
April 2021 $16.14 $22.05
March 2021 $15.58 $21.28
February 2021 $15.60 $21.59
January 2021 $15.25 $21.11
December 2020 $15.74 $21.79
November 2020 $13.84 $19.40
October 2020 $12.71 $17.82
September 2020 $12.57 $17.63
August 2020 $13.05 $18.58
July 2020 $14.14 $20.13
June 2020 $13.21 $18.80
May 2020 $12.53 $18.08
April 2020 $11.88 $17.14
March 2020 $11.98 $17.29
February 2020 $14.47 $21.13
January 2020 $15.16 $22.15
December 2019 $14.45 $21.11
November 2019 $14.04 $20.76
October 2019 $14.02 $20.73
September 2019 $13.23 $19.56
August 2019 $12.40 $18.59
July 2019 $11.67 $17.50
June 2019 $11.63 $17.44
May 2019 $11.70 $17.78
April 2019 $11.48 $17.46
March 2019 $12.18 $18.51
February 2019 $11.83 $18.23
January 2019 $11.81 $18.20
December 2018 $10.43 $16.08
November 2018 $11.04 $17.27
October 2018 $9.50 $14.86
September 2018 $9.53 $14.91
August 2018 $9.46 $15.05
July 2018 $9.06 $14.41
June 2018 $8.83 $14.04
May 2018 $8.38 $13.57
April 2018 $7.89 $12.78
March 2018 $8.03 $13
February 2018 $7.43 $12.26
January 2018 $7.92 $13.08
December 2017 $8.35 $13.78
November 2017 $8.15 $13.69
October 2017 $7.88 $13.23
September 2017 $7.82 $13.13
August 2017 $7.69 $13.16
July 2017 $7.59 $12.98
June 2017 $7.52 $12.87
May 2017 $7.44 $12.95
April 2017 $7.50 $13.07
March 2017 $7.40 $12.89
February 2017 $7.56 $13.42
January 2017 $7.18 $12.75
December 2016 $6.93 $12.30
November 2016 $6.58 $11.92
October 2016 $7.70 $13.94
September 2016 $8.16 $14.77
August 2016 $8.30 $15.27
July 2016 $8.53 $15.70
June 2016 $8.27 $15.21
May 2016 $7.87 $14.70
April 2016 $7.12 $13.31
March 2016 $6.95 $12.98
February 2016 $6.08 $11.57
January 2016 $5.78 $11
December 2015 $6.05 $11.51
November 2015 $6.20 $12.01
October 2015 $5.83 $11.30
September 2015 $5.70 $11.06
August 2015 $5.90 $11.67
July 2015 $6.91 $13.67
June 2015 $6.63 $13.11
May 2015 $6.74 $13.56
April 2015 $6.95 $13.98
March 2015 $7.33 $14.74
February 2015 $7.42 $15.14
January 2015 $7.53 $15.37
December 2014 $6.75 $13.78
November 2014 $6.68 $13.86
October 2014 $6.51 $13.49
September 2014 $5.91 $12.26
August 2014 $6.69 $14.09
July 2014 $6.39 $13.46
June 2014 $6.28 $13.24
May 2014 $6.32 $13.52
April 2014 $6.31 $13.50
March 2014 $5.98 $12.79
February 2014 $6.06 $13.19
January 2014 $6.10 $13.27
December 2013 $5.62 $12.22
November 2013 $6.07 $13.21
October 2013 $5.90 $13.04
September 2013 $5.51 $12.17
August 2013 $5.14 $11.55
July 2013 $6.50 $14.60
June 2013 $6.38 $14.32
May 2013 $6.52 $14.84
April 2013 $7.07 $16.09
March 2013 $7.05 $16.04
February 2013 $6.30 $14.52
January 2013 $5.83 $13.45
December 2012 $5.18 $11.96
November 2012 $5.06 $11.67
October 2012 $4.89 $11.48
September 2012 $4.45 $10.45
August 2012 $4.31 $10.31
July 2012 $4.12 $9.85
June 2012 $4.02 $9.62
May 2012 $3.68 $9
April 2012 $3.83 $9.38
March 2012 $3.79 $9.28
February 2012 $3.89 $9.72
January 2012 $4.29 $10.72
December 2011 $3.95 $9.87
November 2011 $3.75 $9.56
October 2011 $3.96 $10.10
September 2011 $3.51 $8.95
August 2011 $4.11 $10.69
July 2011 $4.52 $11.76
June 2011 $4.42 $11.50
May 2011 $4.67 $12.36
April 2011 $4.66 $12.34
March 2011 $4.37 $11.57
February 2011 $4.35 $11.73
January 2011 $4.08 $10.98
December 2010 $4.02 $10.83
November 2010 $3.82 $10.48
October 2010 $4.07 $11.19
September 2010 $3.69 $10.14
August 2010 $3.51 $9.84
July 2010 $3.55 $9.94
June 2010 $3.37 $9.44
May 2010 $3.34 $9.55
April 2010 $3.52 $10.05
March 2010 $3.66 $10.48
February 2010 $3.53 $10.29
January 2010 $3.44 $10.01
December 2009 $3.43 $10
November 2009 $3.26 $9.68
October 2009 $2.69 $8
September 2009 $2.63 $7.81
August 2009 $2.48 $7.57
July 2009 $2.30 $7
June 2009 $1.99 $6.07
May 2009 $2.01 $6.30
April 2009 $1.70 $5.34
March 2009 $1.16 $3.65
February 2009 $1.06 $3.49
January 2009 $1.38 $4.55
December 2008 $1.91 $6.31
November 2008 $1.83 $6.23
October 2008 $2.17 $7.38
September 2008 $3.33 $11.35
August 2008 $3.16 $11.04
July 2008 $3.17 $11.09
June 2008 $2.89 $10.12
May 2008 $3.42 $12.21
April 2008 $3.40 $12.15
March 2008 $3.17 $11.32
February 2008 $3.27 $11.98
January 2008 $3.46 $12.64
December 2007 $2.78 $10.19
November 2007 $3 $11.22
October 2007 $3.51 $13.13
September 2007 $3.56 $13.32
August 2007 $3.53 $13.47
July 2007 $2.93 $11.20
June 2007 $3.46 $13.23
May 2007 $3.65 $14.23
April 2007 $3.66 $14.24
March 2007 $3.77 $14.69
February 2007 $3.87 $15.36
January 2007 $3.94 $15.63
December 2006 $3.86 $15.30
November 2006 $3.68 $14.85
October 2006 $3.36 $13.58
September 2006 $3.32 $13.39
August 2006 $3.25 $13.39
July 2006 $2.96 $12.20
June 2006 $2.68 $11.04
May 2006 $2.88 $12.11
April 2006 $2.56 $10.75
March 2006 $2.57 $10.80
February 2006 $2.33 $10
January 2006 $2.23 $9.56
December 2005 $2.28 $9.78
November 2005 $2.09 $9.14
October 2005 $2.04 $8.94
September 2005 $2.24 $9.80
August 2005 $2.47 $11
July 2005 $2.36 $10.51

MPW

Price: $4.22

52 week price:
2.71
6.55

Dividend Yield: 7.36%

5-year range yield:
5.82%
16.43%

Forward Dividend Yield: 7.55%

Payout Ratio: -11.03%

Payout Ratio Range:
-17747.69%
5272.94%

Dividend Per Share: 0.32 USD

Earnings Per Share: -2.90 USD

Exchange: NYQ

Sector: Real Estate

Industry: REIT - Healthcare Facilities

Volume: 15.2 million

Ebitda: 166.8 million

Market Capitalization: 2.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 20

DGR3: -18.58%

DGR5: -9.21%

DGR10: -2.73%

Links: