Medical Properties Trust, Inc. - Price History
Monthly price history for MPW (Medical Properties Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $4.31 | $4.31 |
| March 2024 | $4.70 | $4.70 |
| February 2024 | $4.21 | $4.21 |
| January 2024 | $3.10 | $3.10 |
| December 2023 | $4.91 | $4.91 |
| November 2023 | $4.71 | $4.85 |
| October 2023 | $4.64 | $4.78 |
| September 2023 | $5.29 | $5.45 |
| August 2023 | $6.85 | $7.22 |
| July 2023 | $9.57 | $10.09 |
| June 2023 | $8.78 | $9.26 |
| May 2023 | $7.58 | $8.25 |
| April 2023 | $8.06 | $8.77 |
| March 2023 | $7.55 | $8.22 |
| February 2023 | $9.14 | $10.30 |
| January 2023 | $11.50 | $12.95 |
| December 2022 | $9.89 | $11.14 |
| November 2022 | $11.38 | $13.12 |
| October 2022 | $9.93 | $11.45 |
| September 2022 | $10.28 | $11.86 |
| August 2022 | $12.41 | $14.61 |
| July 2022 | $14.65 | $17.24 |
| June 2022 | $12.97 | $15.27 |
| May 2022 | $15.48 | $18.58 |
| April 2022 | $15.32 | $18.39 |
| March 2022 | $17.61 | $21.14 |
| February 2022 | $16.70 | $20.34 |
| January 2022 | $18.69 | $22.76 |
| December 2021 | $19.40 | $23.63 |
| November 2021 | $17.26 | $21.29 |
| October 2021 | $17.29 | $21.33 |
| September 2021 | $16.27 | $20.07 |
| August 2021 | $16.38 | $20.48 |
| July 2021 | $16.82 | $21.03 |
| June 2021 | $16.07 | $20.10 |
| May 2021 | $16.71 | $21.17 |
| April 2021 | $17.40 | $22.05 |
| March 2021 | $16.79 | $21.28 |
| February 2021 | $16.82 | $21.59 |
| January 2021 | $16.44 | $21.11 |
| December 2020 | $16.97 | $21.79 |
| November 2020 | $14.92 | $19.40 |
| October 2020 | $13.70 | $17.82 |
| September 2020 | $13.56 | $17.63 |
| August 2020 | $14.07 | $18.58 |
| July 2020 | $15.25 | $20.13 |
| June 2020 | $14.24 | $18.80 |
| May 2020 | $13.51 | $18.08 |
| April 2020 | $12.81 | $17.14 |
| March 2020 | $12.92 | $17.29 |
| February 2020 | $15.60 | $21.13 |
| January 2020 | $16.35 | $22.15 |
| December 2019 | $15.58 | $21.11 |
| November 2019 | $15.14 | $20.76 |
| October 2019 | $15.12 | $20.73 |
| September 2019 | $14.26 | $19.56 |
| August 2019 | $13.37 | $18.59 |
| July 2019 | $12.58 | $17.50 |
| June 2019 | $12.54 | $17.44 |
| May 2019 | $12.61 | $17.78 |
| April 2019 | $12.38 | $17.46 |
| March 2019 | $13.13 | $18.51 |
| February 2019 | $12.75 | $18.23 |
| January 2019 | $12.73 | $18.20 |
| December 2018 | $11.25 | $16.08 |
| November 2018 | $11.90 | $17.27 |
| October 2018 | $10.24 | $14.86 |
| September 2018 | $10.28 | $14.91 |
| August 2018 | $10.20 | $15.05 |
| July 2018 | $9.77 | $14.41 |
| June 2018 | $9.52 | $14.04 |
| May 2018 | $9.03 | $13.57 |
| April 2018 | $8.51 | $12.78 |
| March 2018 | $8.65 | $13 |
| February 2018 | $8.01 | $12.26 |
| January 2018 | $8.54 | $13.08 |
| December 2017 | $9 | $13.78 |
| November 2017 | $8.79 | $13.69 |
| October 2017 | $8.49 | $13.23 |
| September 2017 | $8.43 | $13.13 |
| August 2017 | $8.29 | $13.16 |
| July 2017 | $8.18 | $12.98 |
| June 2017 | $8.11 | $12.87 |
| May 2017 | $8.02 | $12.95 |
| April 2017 | $8.09 | $13.07 |
| March 2017 | $7.98 | $12.89 |
| February 2017 | $8.15 | $13.42 |
| January 2017 | $7.74 | $12.75 |
| December 2016 | $7.47 | $12.30 |
| November 2016 | $7.10 | $11.92 |
| October 2016 | $8.30 | $13.94 |
| September 2016 | $8.80 | $14.77 |
| August 2016 | $8.95 | $15.27 |
| July 2016 | $9.20 | $15.70 |
| June 2016 | $8.91 | $15.21 |
| May 2016 | $8.48 | $14.70 |
| April 2016 | $7.68 | $13.31 |
| March 2016 | $7.49 | $12.98 |
| February 2016 | $6.56 | $11.57 |
| January 2016 | $6.24 | $11 |
| December 2015 | $6.52 | $11.51 |
| November 2015 | $6.68 | $12.01 |
| October 2015 | $6.28 | $11.30 |
| September 2015 | $6.15 | $11.06 |
| August 2015 | $6.36 | $11.67 |
| July 2015 | $7.45 | $13.67 |
| June 2015 | $7.15 | $13.11 |
| May 2015 | $7.27 | $13.56 |
| April 2015 | $7.50 | $13.98 |
| March 2015 | $7.90 | $14.74 |
| February 2015 | $7.99 | $15.14 |
| January 2015 | $8.12 | $15.37 |
| December 2014 | $7.28 | $13.78 |
| November 2014 | $7.21 | $13.86 |
| October 2014 | $7.02 | $13.49 |
| September 2014 | $6.38 | $12.26 |
| August 2014 | $7.21 | $14.09 |
| July 2014 | $6.89 | $13.46 |
| June 2014 | $6.77 | $13.24 |
| May 2014 | $6.81 | $13.52 |
| April 2014 | $6.80 | $13.50 |
| March 2014 | $6.44 | $12.79 |
| February 2014 | $6.54 | $13.19 |
| January 2014 | $6.58 | $13.27 |
| December 2013 | $6.06 | $12.22 |
| November 2013 | $6.55 | $13.21 |
| October 2013 | $6.36 | $13.04 |
| September 2013 | $5.94 | $12.17 |
| August 2013 | $5.54 | $11.55 |
| July 2013 | $7.01 | $14.60 |
| June 2013 | $6.87 | $14.32 |
| May 2013 | $7.03 | $14.84 |
| April 2013 | $7.62 | $16.09 |
| March 2013 | $7.60 | $16.04 |
| February 2013 | $6.79 | $14.52 |
| January 2013 | $6.29 | $13.45 |
| December 2012 | $5.59 | $11.96 |
| November 2012 | $5.45 | $11.67 |
| October 2012 | $5.27 | $11.48 |
| September 2012 | $4.80 | $10.45 |
| August 2012 | $4.65 | $10.31 |
| July 2012 | $4.44 | $9.85 |
| June 2012 | $4.34 | $9.62 |
| May 2012 | $3.97 | $9 |
| April 2012 | $4.13 | $9.38 |
| March 2012 | $4.09 | $9.28 |
| February 2012 | $4.19 | $9.72 |
| January 2012 | $4.62 | $10.72 |
| December 2011 | $4.26 | $9.87 |
| November 2011 | $4.04 | $9.56 |
| October 2011 | $4.27 | $10.10 |
| September 2011 | $3.78 | $8.95 |
| August 2011 | $4.43 | $10.69 |
| July 2011 | $4.87 | $11.76 |
| June 2011 | $4.76 | $11.50 |
| May 2011 | $5.03 | $12.36 |
| April 2011 | $5.02 | $12.34 |
| March 2011 | $4.71 | $11.57 |
| February 2011 | $4.69 | $11.73 |
| January 2011 | $4.39 | $10.98 |
| December 2010 | $4.33 | $10.83 |
| November 2010 | $4.11 | $10.48 |
| October 2010 | $4.39 | $11.19 |
| September 2010 | $3.98 | $10.14 |
| August 2010 | $3.79 | $9.84 |
| July 2010 | $3.83 | $9.94 |
| June 2010 | $3.63 | $9.44 |
| May 2010 | $3.60 | $9.55 |
| April 2010 | $3.79 | $10.05 |
| March 2010 | $3.95 | $10.48 |
| February 2010 | $3.81 | $10.29 |
| January 2010 | $3.71 | $10.01 |
| December 2009 | $3.70 | $10 |
| November 2009 | $3.52 | $9.68 |
| October 2009 | $2.90 | $8 |
| September 2009 | $2.84 | $7.81 |
| August 2009 | $2.68 | $7.57 |
| July 2009 | $2.48 | $7 |
| June 2009 | $2.15 | $6.07 |
| May 2009 | $2.16 | $6.30 |
| April 2009 | $1.83 | $5.34 |
| March 2009 | $1.25 | $3.65 |
| February 2009 | $1.14 | $3.49 |
| January 2009 | $1.48 | $4.55 |
| December 2008 | $2.06 | $6.31 |
| November 2008 | $1.97 | $6.23 |
| October 2008 | $2.34 | $7.38 |
| September 2008 | $3.59 | $11.35 |
| August 2008 | $3.40 | $11.04 |
| July 2008 | $3.42 | $11.09 |
| June 2008 | $3.12 | $10.12 |
| May 2008 | $3.68 | $12.21 |
| April 2008 | $3.66 | $12.15 |
| March 2008 | $3.41 | $11.32 |
| February 2008 | $3.53 | $11.98 |
| January 2008 | $3.72 | $12.64 |
| December 2007 | $3 | $10.19 |
| November 2007 | $3.23 | $11.22 |
| October 2007 | $3.78 | $13.13 |
| September 2007 | $3.84 | $13.32 |
| August 2007 | $3.80 | $13.47 |
| July 2007 | $3.16 | $11.20 |
| June 2007 | $3.74 | $13.23 |
| May 2007 | $3.94 | $14.23 |
| April 2007 | $3.94 | $14.24 |
| March 2007 | $4.07 | $14.69 |
| February 2007 | $4.18 | $15.36 |
| January 2007 | $4.25 | $15.63 |
| December 2006 | $4.16 | $15.30 |
| November 2006 | $3.97 | $14.85 |
| October 2006 | $3.63 | $13.58 |
| September 2006 | $3.58 | $13.39 |
| August 2006 | $3.51 | $13.39 |
| July 2006 | $3.19 | $12.20 |
| June 2006 | $2.89 | $11.04 |
| May 2006 | $3.11 | $12.11 |
| April 2006 | $2.76 | $10.75 |
| March 2006 | $2.77 | $10.80 |
| February 2006 | $2.51 | $10 |
| January 2006 | $2.40 | $9.56 |
| December 2005 | $2.46 | $9.78 |
| November 2005 | $2.25 | $9.14 |
| October 2005 | $2.20 | $8.94 |
| September 2005 | $2.41 | $9.80 |
| August 2005 | $2.66 | $11 |
| July 2005 | $2.55 | $10.51 |
MPW
Price: $4.56
52 week price:
Dividend Yield: 0.21%
5-year range yield:
Forward Dividend Yield: 13.13%
Payout Ratio: -1000.00%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: -0.93 USD
P/E Ratio: -56.67
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Volume: 15.2 million
Ebitda: 166.8 millionMarket Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 3.71%
DGR5: 3.65%
DGR10: 3.79%