Medical Properties Trust, Inc. ( MPW) - Price History
Monthly price history for MPW (Medical Properties Trust, Inc.)
| Date | Adjusted price | Real 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:
Dividend Yield: 7.36%
5-year range yield:
Forward Dividend Yield: 7.55%
Payout Ratio: -11.03%
Payout Ratio Range:
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 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -18.58%
DGR5: -9.21%
DGR10: -2.73%