MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MPT — Medical Properties Trust, Inc.
NYSEMedical Properties Trust, Inc.
$3.30
-0.01(-0.30%)
- O
- 3.31
- H
- 3.34
- L
- 3.24
- V
- 11.49M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.30
Period Return-35.42%
Period High$6.47
Period Low$3.21
Avg Daily Volume7.05M
Total Trading Days175
MPT — Historical OHLCV Price & Volume Table
Jan 27, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.31 | $3.34 | $3.24 | $3.30 | $-0.01 | -0.30% | 11,485,172 | $3.28 | $3.24 $3.34 |
| Oct 5, 2026 | $3.24 | $3.35 | $3.21 | $3.31 | +$0.04 | +1.22% | 12,540,649 | $3.31 | $3.21 $3.35 |
| Oct 2, 2026 | $3.40 | $3.44 | $3.25 | $3.27 | $-0.10 | -2.97% | 13,823,691 | $3.33 | $3.25 $3.44 |
| Oct 1, 2026 | $3.46 | $3.46 | $3.33 | $3.37 | $-0.09 | -2.60% | 12,555,324 | $3.37 | $3.33 $3.46 |
| Sep 30, 2026 | $3.55 | $3.56 | $3.45 | $3.46 | $-0.05 | -1.42% | 10,299,158 | $3.48 | $3.45 $3.56 |
| Sep 29, 2026 | $3.50 | $3.60 | $3.49 | $3.51 | +$0.01 | +0.29% | 11,587,029 | $3.53 | $3.49 $3.60 |
| Sep 28, 2026 | $3.55 | $3.59 | $3.49 | $3.50 | $-0.07 | -1.96% | 8,761,276 | $3.52 | $3.49 $3.59 |
| Sep 25, 2026 | $3.57 | $3.62 | $3.54 | $3.57 | $-0.03 | -0.83% | 6,799,036 | $3.57 | $3.54 $3.62 |
| Sep 24, 2026 | $3.60 | $3.64 | $3.56 | $3.60 | +$0.01 | +0.28% | 8,956,696 | $3.60 | $3.56 $3.64 |
| Sep 23, 2026 | $3.62 | $3.63 | $3.54 | $3.59 | $-0.05 | -1.37% | 8,677,678 | $3.57 | $3.54 $3.63 |
| Sep 22, 2026 | $3.66 | $3.67 | $3.56 | $3.64 | $-0.01 | -0.27% | 9,314,488 | $3.61 | $3.56 $3.67 |
| Sep 21, 2026 | $3.45 | $3.68 | $3.44 | $3.65 | +$0.25 | +7.35% | 14,176,883 | $3.60 | $3.44 $3.68 |
| Sep 18, 2026 | $3.62 | $3.62 | $3.36 | $3.40 | $-0.20 | -5.56% | 20,813,071 | $3.42 | $3.36 $3.62 |
| Sep 17, 2026 | $3.58 | $3.70 | $3.55 | $3.60 | +$0.21 | +6.19% | 21,764,322 | $3.64 | $3.55 $3.70 |
| Sep 16, 2026 | $3.55 | $3.58 | $3.39 | $3.39 | $-0.15 | -4.24% | 15,055,090 | $3.48 | $3.39 $3.58 |
| Sep 15, 2026 | $3.60 | $3.61 | $3.51 | $3.54 | $-0.04 | -1.12% | 8,565,714 | $3.53 | $3.51 $3.61 |
| Sep 14, 2026 | $3.59 | $3.64 | $3.56 | $3.58 | $-0.06 | -1.65% | 11,323,855 | $3.59 | $3.56 $3.64 |
| Sep 11, 2026 | $3.69 | $3.75 | $3.64 | $3.64 | $-0.03 | -0.82% | 12,019,939 | $3.69 | $3.64 $3.75 |
| Sep 10, 2026 | $3.78 | $3.81 | $3.66 | $3.67 | $-0.23 | -5.90% | 10,702,353 | $3.70 | $3.66 $3.81 |
| Sep 9, 2026 | $3.99 | $3.99 | $3.86 | $3.90 | $-0.09 | -2.26% | 10,333,049 | $3.91 | $3.86 $3.99 |
| Sep 8, 2026 | $4.00 | $4.01 | $3.95 | $3.99 | $-0.02 | -0.50% | 10,380,742 | $3.98 | $3.95 $4.01 |
| Sep 4, 2026 | $4.04 | $4.08 | $3.96 | $4.01 | $-0.03 | -0.74% | 7,246,913 | $4.01 | $3.96 $4.08 |
| Sep 3, 2026 | $4.10 | $4.10 | $3.99 | $4.04 | $-0.02 | -0.49% | 8,872,072 | $4.03 | $3.99 $4.10 |
| Sep 2, 2026 | $4.08 | $4.14 | $4.02 | $4.06 | +$0.03 | +0.74% | 5,947,429 | $4.08 | $4.02 $4.14 |
| Sep 1, 2026 | $3.93 | $4.09 | $3.89 | $4.03 | +$0.06 | +1.51% | 10,752,105 | $4.03 | $3.89 $4.09 |
| Aug 31, 2026 | $4.09 | $4.10 | $3.94 | $3.97 | $-0.12 | -2.93% | 12,210,658 | $3.97 | $3.94 $4.10 |
| Aug 28, 2026 | $4.05 | $4.13 | $4.04 | $4.09 | +$0.06 | +1.49% | 5,453,368 | $4.09 | $4.04 $4.13 |
| Aug 27, 2026 | $4.08 | $4.09 | $4.02 | $4.03 | $-0.05 | -1.23% | 6,471,717 | $4.04 | $4.02 $4.09 |
| Aug 26, 2026 | $4.08 | $4.15 | $4.08 | $4.08 | $-0.03 | -0.73% | 3,831,378 | $4.11 | $4.08 $4.15 |
| Aug 25, 2026 | $4.13 | $4.17 | $4.06 | $4.11 | $-0.01 | -0.24% | 8,849,341 | $4.11 | $4.06 $4.17 |