Medical Properties Trust, Inc. ( MPW) - Price History
Stock symbol MPW is outdated, potentially delisted? Maybe it is available on other exchange?
Ticker MPW was renamed to
MPT
effective 2026-02-02.
Monthly price history for MPW (Medical Properties Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $5.02 | $5.02 |
| February 2026 | $5.76 | $5.76 |
| January 2026 | $5.02 | $5.02 |
| December 2025 | $5 | $5 |
| November 2025 | $5.67 | $5.76 |
| October 2025 | $5.09 | $5.17 |
| September 2025 | $4.99 | $5.07 |
| August 2025 | $4.35 | $4.50 |
| July 2025 | $3.98 | $4.12 |
| June 2025 | $4.17 | $4.31 |
| May 2025 | $4.34 | $4.57 |
| April 2025 | $5.24 | $5.52 |
| March 2025 | $5.72 | $6.03 |
| February 2025 | $5.53 | $5.90 |
| January 2025 | $4.39 | $4.69 |
| December 2024 | $3.70 | $3.95 |
| November 2024 | $4.03 | $4.39 |
| October 2024 | $4.25 | $4.63 |
| September 2024 | $5.37 | $5.85 |
| August 2024 | $4.07 | $4.50 |
| July 2024 | $4.35 | $4.81 |
| June 2024 | $3.89 | $4.31 |
| May 2024 | $4.71 | $5.36 |
| April 2024 | $4.04 | $4.60 |
| March 2024 | $4 | $4.70 |
| February 2024 | $3.59 | $4.21 |
| January 2024 | $2.64 | $3.10 |
| December 2023 | $4.18 | $4.91 |
| November 2023 | $4.01 | $4.85 |
| October 2023 | $3.95 | $4.78 |
| September 2023 | $4.51 | $5.45 |
| August 2023 | $5.83 | $7.22 |
| July 2023 | $8.15 | $10.09 |
| June 2023 | $7.48 | $9.26 |
| May 2023 | $6.46 | $8.25 |
| April 2023 | $6.86 | $8.77 |
| March 2023 | $6.43 | $8.22 |
| February 2023 | $7.79 | $10.30 |
| January 2023 | $9.79 | $12.95 |
| December 2022 | $8.42 | $11.14 |
| November 2022 | $9.69 | $13.12 |
| October 2022 | $8.46 | $11.45 |
| September 2022 | $8.76 | $11.86 |
| August 2022 | $10.57 | $14.61 |
| July 2022 | $12.48 | $17.24 |
| June 2022 | $11.05 | $15.27 |
| May 2022 | $13.18 | $18.58 |
| April 2022 | $13.05 | $18.39 |
| March 2022 | $15 | $21.14 |
| February 2022 | $14.22 | $20.34 |
| January 2022 | $15.92 | $22.76 |
| December 2021 | $16.52 | $23.63 |
| November 2021 | $14.70 | $21.29 |
| October 2021 | $14.73 | $21.33 |
| September 2021 | $13.86 | $20.07 |
| August 2021 | $13.95 | $20.48 |
| July 2021 | $14.32 | $21.03 |
| June 2021 | $13.69 | $20.10 |
| May 2021 | $14.23 | $21.17 |
| April 2021 | $14.82 | $22.05 |
| March 2021 | $14.30 | $21.28 |
| February 2021 | $14.32 | $21.59 |
| January 2021 | $14.01 | $21.11 |
| December 2020 | $14.46 | $21.79 |
| November 2020 | $12.70 | $19.40 |
| October 2020 | $11.67 | $17.82 |
| September 2020 | $11.55 | $17.63 |
| August 2020 | $11.99 | $18.58 |
| July 2020 | $12.99 | $20.13 |
| June 2020 | $12.13 | $18.80 |
| May 2020 | $11.51 | $18.08 |
| April 2020 | $10.91 | $17.14 |
| March 2020 | $11.01 | $17.29 |
| February 2020 | $13.28 | $21.13 |
| January 2020 | $13.92 | $22.15 |
| December 2019 | $13.27 | $21.11 |
| November 2019 | $12.89 | $20.76 |
| October 2019 | $12.88 | $20.73 |
| September 2019 | $12.15 | $19.56 |
| August 2019 | $11.39 | $18.59 |
| July 2019 | $10.72 | $17.50 |
| June 2019 | $10.68 | $17.44 |
| May 2019 | $10.74 | $17.78 |
| April 2019 | $10.55 | $17.46 |
| March 2019 | $11.18 | $18.51 |
| February 2019 | $10.86 | $18.23 |
| January 2019 | $10.84 | $18.20 |
| December 2018 | $9.58 | $16.08 |
| November 2018 | $10.14 | $17.27 |
| October 2018 | $8.72 | $14.86 |
| September 2018 | $8.75 | $14.91 |
| August 2018 | $8.69 | $15.05 |
| July 2018 | $8.32 | $14.41 |
| June 2018 | $8.10 | $14.04 |
| May 2018 | $7.70 | $13.57 |
| April 2018 | $7.25 | $12.78 |
| March 2018 | $7.37 | $13 |
| February 2018 | $6.82 | $12.26 |
| January 2018 | $7.28 | $13.08 |
| December 2017 | $7.67 | $13.78 |
| November 2017 | $7.48 | $13.69 |
| October 2017 | $7.23 | $13.23 |
| September 2017 | $7.18 | $13.13 |
| August 2017 | $7.06 | $13.16 |
| July 2017 | $6.97 | $12.98 |
| June 2017 | $6.91 | $12.87 |
| May 2017 | $6.83 | $12.95 |
| April 2017 | $6.89 | $13.07 |
| March 2017 | $6.80 | $12.89 |
| February 2017 | $6.94 | $13.42 |
| January 2017 | $6.59 | $12.75 |
| December 2016 | $6.36 | $12.30 |
| November 2016 | $6.05 | $11.92 |
| October 2016 | $7.07 | $13.94 |
| September 2016 | $7.49 | $14.77 |
| August 2016 | $7.62 | $15.27 |
| July 2016 | $7.84 | $15.70 |
| June 2016 | $7.59 | $15.21 |
| May 2016 | $7.22 | $14.70 |
| April 2016 | $6.54 | $13.31 |
| March 2016 | $6.38 | $12.98 |
| February 2016 | $5.59 | $11.57 |
| January 2016 | $5.31 | $11 |
| December 2015 | $5.56 | $11.51 |
| November 2015 | $5.69 | $12.01 |
| October 2015 | $5.35 | $11.30 |
| September 2015 | $5.24 | $11.06 |
| August 2015 | $5.42 | $11.67 |
| July 2015 | $6.35 | $13.67 |
| June 2015 | $6.09 | $13.11 |
| May 2015 | $6.19 | $13.56 |
| April 2015 | $6.38 | $13.98 |
| March 2015 | $6.73 | $14.74 |
| February 2015 | $6.81 | $15.14 |
| January 2015 | $6.91 | $15.37 |
| December 2014 | $6.20 | $13.78 |
| November 2014 | $6.14 | $13.86 |
| October 2014 | $5.98 | $13.49 |
| September 2014 | $5.43 | $12.26 |
| August 2014 | $6.14 | $14.09 |
| July 2014 | $5.87 | $13.46 |
| June 2014 | $5.77 | $13.24 |
| May 2014 | $5.80 | $13.52 |
| April 2014 | $5.79 | $13.50 |
| March 2014 | $5.49 | $12.79 |
| February 2014 | $5.57 | $13.19 |
| January 2014 | $5.60 | $13.27 |
| December 2013 | $5.16 | $12.22 |
| November 2013 | $5.58 | $13.21 |
| October 2013 | $5.42 | $13.04 |
| September 2013 | $5.06 | $12.17 |
| August 2013 | $4.72 | $11.55 |
| July 2013 | $5.97 | $14.60 |
| June 2013 | $5.85 | $14.32 |
| May 2013 | $5.99 | $14.84 |
| April 2013 | $6.49 | $16.09 |
| March 2013 | $6.47 | $16.04 |
| February 2013 | $5.78 | $14.52 |
| January 2013 | $5.36 | $13.45 |
| December 2012 | $4.76 | $11.96 |
| November 2012 | $4.65 | $11.67 |
| October 2012 | $4.49 | $11.48 |
| September 2012 | $4.09 | $10.45 |
| August 2012 | $3.96 | $10.31 |
| July 2012 | $3.78 | $9.85 |
| June 2012 | $3.69 | $9.62 |
| May 2012 | $3.38 | $9 |
| April 2012 | $3.52 | $9.38 |
| March 2012 | $3.48 | $9.28 |
| February 2012 | $3.57 | $9.72 |
| January 2012 | $3.94 | $10.72 |
| December 2011 | $3.63 | $9.87 |
| November 2011 | $3.44 | $9.56 |
| October 2011 | $3.64 | $10.10 |
| September 2011 | $3.22 | $8.95 |
| August 2011 | $3.77 | $10.69 |
| July 2011 | $4.15 | $11.76 |
| June 2011 | $4.06 | $11.50 |
| May 2011 | $4.29 | $12.36 |
| April 2011 | $4.28 | $12.34 |
| March 2011 | $4.01 | $11.57 |
| February 2011 | $4 | $11.73 |
| January 2011 | $3.74 | $10.98 |
| December 2010 | $3.69 | $10.83 |
| November 2010 | $3.50 | $10.48 |
| October 2010 | $3.74 | $11.19 |
| September 2010 | $3.39 | $10.14 |
| August 2010 | $3.23 | $9.84 |
| July 2010 | $3.26 | $9.94 |
| June 2010 | $3.10 | $9.44 |
| May 2010 | $3.07 | $9.55 |
| April 2010 | $3.23 | $10.05 |
| March 2010 | $3.37 | $10.48 |
| February 2010 | $3.24 | $10.29 |
| January 2010 | $3.16 | $10.01 |
| December 2009 | $3.15 | $10 |
| November 2009 | $2.99 | $9.68 |
| October 2009 | $2.47 | $8 |
| September 2009 | $2.42 | $7.81 |
| August 2009 | $2.28 | $7.57 |
| July 2009 | $2.11 | $7 |
| June 2009 | $1.83 | $6.07 |
| May 2009 | $1.84 | $6.30 |
| April 2009 | $1.56 | $5.34 |
| March 2009 | $1.07 | $3.65 |
| February 2009 | $0.97 | $3.49 |
| January 2009 | $1.26 | $4.55 |
| December 2008 | $1.76 | $6.31 |
| November 2008 | $1.68 | $6.23 |
| October 2008 | $1.99 | $7.38 |
| September 2008 | $3.06 | $11.35 |
| August 2008 | $2.90 | $11.04 |
| July 2008 | $2.91 | $11.09 |
| June 2008 | $2.66 | $10.12 |
| May 2008 | $3.14 | $12.21 |
| April 2008 | $3.12 | $12.15 |
| March 2008 | $2.91 | $11.32 |
| February 2008 | $3.01 | $11.98 |
| January 2008 | $3.17 | $12.64 |
| December 2007 | $2.56 | $10.19 |
| November 2007 | $2.75 | $11.22 |
| October 2007 | $3.22 | $13.13 |
| September 2007 | $3.27 | $13.32 |
| August 2007 | $3.24 | $13.47 |
| July 2007 | $2.69 | $11.20 |
| June 2007 | $3.18 | $13.23 |
| May 2007 | $3.36 | $14.23 |
| April 2007 | $3.36 | $14.24 |
| March 2007 | $3.46 | $14.69 |
| February 2007 | $3.56 | $15.36 |
| January 2007 | $3.62 | $15.63 |
| December 2006 | $3.54 | $15.30 |
| November 2006 | $3.38 | $14.85 |
| October 2006 | $3.09 | $13.58 |
| September 2006 | $3.05 | $13.39 |
| August 2006 | $2.99 | $13.39 |
| July 2006 | $2.72 | $12.20 |
| June 2006 | $2.46 | $11.04 |
| May 2006 | $2.65 | $12.11 |
| April 2006 | $2.35 | $10.75 |
| March 2006 | $2.36 | $10.80 |
| February 2006 | $2.14 | $10 |
| January 2006 | $2.05 | $9.56 |
| December 2005 | $2.09 | $9.78 |
| November 2005 | $1.92 | $9.14 |
| October 2005 | $1.88 | $8.94 |
| September 2005 | $2.06 | $9.80 |
| August 2005 | $2.27 | $11 |
| July 2005 | $2.17 | $10.51 |
MPW
Price: $5.02
52 week price:
Dividend Yield: 6.34%
5-year range yield:
Forward Dividend Yield: 7.17%
Payout Ratio: -11.03%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: -1.18 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Country: United States
Volume: 15.2 million
Ebitda: 166.8 millionMarket Capitalization: 3.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: -30.00%
DGR5: -18.57%
DGR10: -7.19%