Medical Properties Stock Price History
NYSE: MPTReal EstateReal Estate Investment TrustsUSD
3.14-0.05 (-1.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MPT price history at a glance
The price history for Medical Properties (MPT) on this page begins on July 4, 2005, when the stock closed at $11.00; it most recently closed at $3.14 on October 5, 2026. The highest price in this record is $24.29, reached on February 17, 2020; the latest close is 87.1% below that peak. Across the 20 complete calendar years in the table, MPT finished higher in 12 and lower in 8. Its best year was 2009 (+62.6%) and its worst was 2023 (-55.9%).
Over roughly 21 years the share price changed -71.5%, a -5.7% compound annual price return (excluding dividends). In the last 12 months alone, MPT has lost 40.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $24.29
- Date of high
- Feb 17, 2020
- Low since 2005
- $2.76
- Date of low
- Mar 2, 2009
- 52-week high
- $6.47
- 52-week low
- $3.08
- Last close
- $3.14
MPT returns
1 week
-3.98%
1 month
-19.49%
3 months
-30.38%
6 months
-36.44%
Year to date
-37.20%
1 year
-40.19%
3 years
-35.69%
5 years
-84.69%
MPT price return, excluding dividends.
MPT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.14 | -38.19% |
| 2025 | 5.08 | +22.41% |
| 2024 | 4.15 | -15.48% |
| 2023 | 4.91 | -55.92% |
| 2022 | 11.14 | -52.86% |
| 2021 | 23.63 | +8.44% |
| 2020 | 21.79 | +4.11% |
| 2019 | 20.93 | +30.40% |
| 2018 | 16.05 | +16.47% |
| 2017 | 13.78 | +12.03% |
| 2016 | 12.30 | +6.86% |
| 2015 | 11.51 | -18.02% |
| 2014 | 14.04 | +13.87% |
| 2013 | 12.33 | -0.40% |
| 2012 | 12.38 | +25.43% |
| 2011 | 9.87 | -8.86% |
| 2010 | 10.83 | +8.30% |
| 2009 | 10.00 | +62.60% |
| 2008 | 6.15 | -38.81% |
| 2007 | 10.05 | -34.31% |
| 2006 | 15.30 | +56.44% |
| 2005* | 9.78 | -11.09% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
MPT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.20 | 3.21 | 3.08 | 3.14 | -1.57% | |
| 3.24 | 3.24 | 3.10 | 3.19 | -1.24% | |
| 3.31 | 3.33 | 3.20 | 3.23 | -2.12% | |
| 3.31 | 3.34 | 3.24 | 3.30 | -0.30% | |
| 3.24 | 3.35 | 3.21 | 3.31 | +1.22% | |
| 3.40 | 3.44 | 3.25 | 3.27 | -2.97% | |
| 3.46 | 3.46 | 3.33 | 3.37 | -2.60% | |
| 3.55 | 3.56 | 3.45 | 3.46 | -1.42% | |
| 3.50 | 3.60 | 3.49 | 3.51 | +0.29% | |
| 3.55 | 3.59 | 3.49 | 3.50 | -1.96% | |
| 3.57 | 3.62 | 3.54 | 3.57 | -0.83% | |
| 3.60 | 3.64 | 3.56 | 3.60 | +0.28% | |
| 3.62 | 3.63 | 3.54 | 3.59 | -1.37% | |
| 3.66 | 3.67 | 3.56 | 3.64 | -0.27% | |
| 3.45 | 3.68 | 3.44 | 3.65 | +7.35% | |
| 3.62 | 3.62 | 3.36 | 3.40 | -5.56% | |
| 3.58 | 3.70 | 3.55 | 3.60 | +6.19% | |
| 3.55 | 3.58 | 3.39 | 3.39 | -4.24% | |
| 3.60 | 3.61 | 3.51 | 3.54 | -1.12% | |
| 3.59 | 3.64 | 3.56 | 3.58 | -1.65% | |
| 3.69 | 3.75 | 3.64 | 3.64 | -0.82% | |
| 3.78 | 3.81 | 3.66 | 3.67 | -5.90% | |
| 3.99 | 3.99 | 3.86 | 3.90 | -2.26% | |
| 4.00 | 4.01 | 3.95 | 3.99 | -0.50% | |
| 4.04 | 4.08 | 3.96 | 4.01 | -0.74% | |
| 4.10 | 4.10 | 3.99 | 4.04 | -0.49% | |
| 4.08 | 4.14 | 4.02 | 4.06 | +0.74% | |
| 3.93 | 4.09 | 3.89 | 4.03 | +1.51% | |
| 4.09 | 4.10 | 3.94 | 3.97 | -2.93% | |
| 4.05 | 4.13 | 4.04 | 4.09 | +1.49% | |
| 4.08 | 4.09 | 4.02 | 4.03 | -1.23% | |
| 4.08 | 4.15 | 4.08 | 4.08 | -0.73% | |
| 4.13 | 4.17 | 4.06 | 4.11 | -0.24% | |
| 4.10 | 4.16 | 4.06 | 4.12 | 0.00% | |
| 4.08 | 4.17 | 4.05 | 4.12 | +0.98% | |
| 4.15 | 4.18 | 4.07 | 4.08 | -1.92% | |
| 4.03 | 4.20 | 4.03 | 4.16 | +3.48% | |
| 4.04 | 4.07 | 3.96 | 4.02 | -0.74% | |
| 4.14 | 4.17 | 4.04 | 4.05 | -3.11% | |
| 4.20 | 4.24 | 4.13 | 4.18 | -0.48% | |
| 4.03 | 4.23 | 4.03 | 4.20 | +3.70% | |
| 4.04 | 4.08 | 3.99 | 4.05 | +0.75% | |
| 4.16 | 4.20 | 4.01 | 4.02 | -3.13% | |
| 4.50 | 4.53 | 4.01 | 4.15 | -11.70% | |
| 4.61 | 4.73 | 4.58 | 4.70 | +2.17% | |
| 4.69 | 4.71 | 4.59 | 4.60 | -1.29% | |
| 4.65 | 4.67 | 4.59 | 4.66 | +0.22% | |
| 4.57 | 4.67 | 4.54 | 4.65 | +1.31% | |
| 4.63 | 4.64 | 4.56 | 4.59 | -0.86% | |
| 4.67 | 4.70 | 4.57 | 4.63 | -1.28% | |
| 4.75 | 4.78 | 4.67 | 4.69 | -1.26% | |
| 4.82 | 4.84 | 4.72 | 4.75 | -1.66% | |
| 4.83 | 4.86 | 4.77 | 4.83 | +0.84% | |
| 4.81 | 4.93 | 4.79 | 4.79 | -1.03% | |
| 4.81 | 4.88 | 4.81 | 4.84 | +0.83% | |
| 4.81 | 4.88 | 4.77 | 4.80 | -0.21% | |
| 4.88 | 4.93 | 4.80 | 4.81 | -1.23% | |
| 4.76 | 4.88 | 4.76 | 4.87 | +2.53% | |
| 4.75 | 4.80 | 4.71 | 4.75 | 0.00% | |
| 4.79 | 4.85 | 4.71 | 4.75 | -1.45% | |
| 4.75 | 4.91 | 4.73 | 4.82 | +2.77% | |
| 4.62 | 4.78 | 4.62 | 4.69 | +1.74% | |
| 4.48 | 4.62 | 4.43 | 4.61 | +2.67% | |
| 4.55 | 4.56 | 4.44 | 4.49 | -0.44% | |
| 4.60 | 4.63 | 4.45 | 4.51 | -1.96% | |
| 4.50 | 4.65 | 4.49 | 4.60 | +2.68% | |
| 4.56 | 4.58 | 4.45 | 4.48 | -1.75% | |
| 4.63 | 4.67 | 4.55 | 4.56 | -1.08% | |
| 4.59 | 4.65 | 4.57 | 4.61 | +0.44% | |
| 4.66 | 4.69 | 4.58 | 4.59 | 0.00% | |
| 4.66 | 4.68 | 4.55 | 4.59 | -0.65% | |
| 4.58 | 4.69 | 4.52 | 4.62 | 0.00% | |
| 4.53 | 4.63 | 4.43 | 4.62 | +1.99% | |
| 4.37 | 4.54 | 4.29 | 4.53 | +4.14% | |
| 4.45 | 4.48 | 4.33 | 4.35 | -2.25% | |
| 4.53 | 4.57 | 4.41 | 4.45 | -1.33% | |
| 4.47 | 4.59 | 4.45 | 4.51 | +0.67% | |
| 4.52 | 4.54 | 4.46 | 4.48 | -1.10% | |
| 4.65 | 4.72 | 4.52 | 4.53 | -4.43% | |
| 4.85 | 4.91 | 4.72 | 4.74 | -2.27% | |
| 4.86 | 4.91 | 4.83 | 4.85 | -0.61% | |
| 4.96 | 4.99 | 4.85 | 4.88 | -1.61% | |
| 4.99 | 5.01 | 4.92 | 4.96 | -0.20% | |
| 5.00 | 5.03 | 4.94 | 4.97 | -0.20% | |
| 5.04 | 5.09 | 4.97 | 4.98 | -1.19% | |
| 4.92 | 5.05 | 4.91 | 5.04 | +2.44% | |
| 4.94 | 4.96 | 4.86 | 4.92 | -1.20% | |
| 4.94 | 5.02 | 4.94 | 4.98 | -0.60% | |
| 5.00 | 5.06 | 4.93 | 5.01 | +1.21% | |
| 4.98 | 5.01 | 4.95 | 4.95 | -0.40% | |
| 5.00 | 5.05 | 4.97 | 4.97 | -0.40% | |
| 5.08 | 5.11 | 4.99 | 4.99 | -2.35% | |
| 5.14 | 5.14 | 5.04 | 5.11 | -0.39% | |
| 5.10 | 5.21 | 5.09 | 5.13 | -0.39% | |
| 5.05 | 5.28 | 5.04 | 5.15 | +1.98% | |
| 5.10 | 5.11 | 5.04 | 5.05 | -0.59% | |
| 5.18 | 5.18 | 5.06 | 5.08 | -1.55% | |
| 5.11 | 5.20 | 5.05 | 5.16 | +0.98% | |
| 5.04 | 5.11 | 4.98 | 5.11 | +2.20% | |
| 5.10 | 5.10 | 4.98 | 5.00 | -1.57% | |
| 5.01 | 5.12 | 5.01 | 5.08 | +0.59% | |
| 5.18 | 5.20 | 4.97 | 5.05 | -2.51% | |
| 5.17 | 5.26 | 5.14 | 5.18 | +1.77% | |
| 5.09 | 5.17 | 5.06 | 5.09 | -0.39% | |
| 5.03 | 5.13 | 5.01 | 5.11 | +1.39% | |
| 5.21 | 5.25 | 5.03 | 5.04 | -2.51% | |
| 5.35 | 5.37 | 5.12 | 5.17 | -3.00% | |
| 5.24 | 5.35 | 5.18 | 5.33 | +1.91% | |
| 5.08 | 5.24 | 5.08 | 5.23 | +3.98% | |
| 4.95 | 5.08 | 4.95 | 5.03 | +1.21% | |
| 5.05 | 5.11 | 4.94 | 4.97 | -1.58% | |
| 4.94 | 5.10 | 4.90 | 5.05 | +2.23% | |
| 5.16 | 5.32 | 4.86 | 4.94 | -3.70% | |
| 5.14 | 5.24 | 5.11 | 5.13 | -0.77% | |
| 5.15 | 5.21 | 5.13 | 5.17 | +0.78% | |
| 5.13 | 5.18 | 5.12 | 5.13 | -0.19% | |
| 5.18 | 5.22 | 5.12 | 5.14 | -1.34% | |
| 5.21 | 5.30 | 5.15 | 5.21 | +0.77% | |
| 5.23 | 5.30 | 5.14 | 5.17 | -0.58% | |
| 5.25 | 5.26 | 5.15 | 5.20 | -1.14% | |
| 5.20 | 5.26 | 5.20 | 5.26 | +0.57% | |
| 5.21 | 5.27 | 5.18 | 5.23 | +0.58% | |
| 5.02 | 5.21 | 5.01 | 5.20 | +4.00% | |
| 5.00 | 5.01 | 4.93 | 5.00 | -0.20% | |
| 4.92 | 5.02 | 4.92 | 5.01 | +1.42% | |
| 4.87 | 4.96 | 4.87 | 4.94 | 0.00% | |
| 4.85 | 4.97 | 4.85 | 4.94 | +2.28% | |
| 4.75 | 4.92 | 4.72 | 4.83 | +1.68% | |
| 4.78 | 4.84 | 4.75 | 4.75 | +1.71% | |
| 4.56 | 4.68 | 4.56 | 4.67 | +1.52% | |
| 4.61 | 4.65 | 4.54 | 4.60 | -0.65% | |
| 4.61 | 4.67 | 4.57 | 4.63 | -0.22% | |
| 4.65 | 4.69 | 4.60 | 4.64 | +0.22% | |
| 4.64 | 4.73 | 4.61 | 4.63 | +1.54% | |
| 4.58 | 4.65 | 4.53 | 4.56 | +0.66% | |
| 4.67 | 4.70 | 4.53 | 4.53 | -3.00% | |
| 4.62 | 4.76 | 4.61 | 4.67 | +0.43% | |
| 4.62 | 4.68 | 4.57 | 4.65 | +1.31% | |
| 4.56 | 4.64 | 4.51 | 4.59 | +0.66% | |
| 4.57 | 4.68 | 4.55 | 4.56 | 0.00% | |
| 4.70 | 4.73 | 4.53 | 4.56 | -3.18% | |
| 4.79 | 4.79 | 4.61 | 4.71 | -1.87% | |
| 4.83 | 4.90 | 4.77 | 4.80 | -0.62% | |
| 4.87 | 4.93 | 4.80 | 4.83 | +1.05% | |
| 4.81 | 4.92 | 4.75 | 4.78 | -0.21% | |
| 5.05 | 5.14 | 4.78 | 4.79 | -4.39% | |
| 4.81 | 5.20 | 4.77 | 5.01 | +1.62% | |
| 5.32 | 5.32 | 4.82 | 4.93 | -8.02% | |
| 5.51 | 5.54 | 5.34 | 5.36 | -2.72% | |
| 5.40 | 5.54 | 5.33 | 5.51 | +0.73% | |
| 5.48 | 5.51 | 5.42 | 5.47 | -0.55% | |
| 5.48 | 5.56 | 5.43 | 5.50 | 0.00% | |
| 5.54 | 5.60 | 5.50 | 5.50 | -0.90% | |
| 5.53 | 5.66 | 5.45 | 5.55 | -1.77% | |
| 5.70 | 5.72 | 5.62 | 5.65 | -1.91% | |
| 5.77 | 5.92 | 5.74 | 5.76 | -0.86% | |
| 5.78 | 5.81 | 5.71 | 5.81 | +0.87% | |
| 5.70 | 5.77 | 5.65 | 5.76 | +1.05% | |
| 5.80 | 5.88 | 5.67 | 5.70 | -1.38% | |
| 5.61 | 5.79 | 5.60 | 5.78 | +2.12% | |
| 6.00 | 6.04 | 5.62 | 5.66 | -5.98% | |
| 5.80 | 6.47 | 5.70 | 6.02 | +12.10% | |
| 5.43 | 5.46 | 5.34 | 5.37 | -1.10% | |
| 5.48 | 5.49 | 5.37 | 5.43 | -0.18% | |
| 5.57 | 5.64 | 5.42 | 5.44 | -2.16% | |
| 5.70 | 5.78 | 5.55 | 5.56 | -2.46% | |
| 5.61 | 5.74 | 5.58 | 5.70 | +1.42% | |
| 5.46 | 5.63 | 5.44 | 5.62 | +2.93% | |
| 5.36 | 5.46 | 5.30 | 5.46 | +1.87% | |
| 5.30 | 5.39 | 5.26 | 5.36 | +1.52% | |
| 5.30 | 5.33 | 5.17 | 5.28 | +0.76% | |
| 5.20 | 5.35 | 5.16 | 5.24 | +0.77% | |
| 5.21 | 5.24 | 5.04 | 5.20 | +1.17% | |
| 4.99 | 5.16 | 4.91 | 5.14 | +2.39% | |
| 5.00 | 5.08 | 4.95 | 5.02 | -0.59% | |
| 5.07 | 5.08 | 4.93 | 5.05 | +1.00% | |
| 5.09 | 5.15 | 5.00 | 5.00 | -2.15% | |
| 5.05 | 5.16 | 5.01 | 5.11 | +0.99% | |
| 5.12 | 5.13 | 5.06 | 5.06 | -0.98% | |
| 5.11 | 5.14 | 5.08 | 5.11 | +0.39% | |
| 5.21 | 5.24 | 5.09 | 5.09 | -2.12% | |
| 5.15 | 5.28 | 5.12 | 5.20 | +1.17% | |
| 5.10 | 5.21 | 5.02 | 5.14 | -1.15% | |
| 5.09 | 5.24 | 5.05 | 5.20 | +0.78% | |
| 5.19 | 5.28 | 5.15 | 5.16 | +0.39% | |
| 5.30 | 5.31 | 5.05 | 5.14 | -3.56% | |
| 5.37 | 5.49 | 5.30 | 5.33 | -0.56% | |
| 5.41 | 5.50 | 5.35 | 5.36 | -1.11% | |
| 5.45 | 5.49 | 5.40 | 5.42 | -0.37% | |
| 5.37 | 5.45 | 5.32 | 5.44 | +1.12% | |
| 5.36 | 5.58 | 5.34 | 5.38 | +1.51% | |
| 5.05 | 5.32 | 5.05 | 5.30 | +4.13% | |
| 5.08 | 5.11 | 5.02 | 5.09 | +0.20% | |
| 5.03 | 5.12 | 4.98 | 5.08 | +1.60% | |
| 5.05 | 5.08 | 4.99 | 5.00 | -1.19% | |
| 5.09 | 5.16 | 5.04 | 5.06 | -0.59% | |
| 5.09 | 5.10 | 5.04 | 5.09 | +0.20% | |
| 5.06 | 5.10 | 5.02 | 5.08 | +0.59% | |
| 5.01 | 5.05 | 5.01 | 5.05 | +0.60% | |
| 5.03 | 5.05 | 4.98 | 5.02 | -0.99% | |
| 5.10 | 5.17 | 5.05 | 5.07 | -1.36% | |
| 5.07 | 5.19 | 5.02 | 5.14 | +1.18% | |
| 5.05 | 5.13 | 5.00 | 5.08 | +1.60% | |
| 4.89 | 5.05 | 4.89 | 5.00 | +2.04% | |
| 5.04 | 5.07 | 4.88 | 4.90 | -2.78% | |
| 5.10 | 5.13 | 4.99 | 5.04 | -1.18% | |
| 5.15 | 5.21 | 5.07 | 5.10 | -0.58% | |
| 5.43 | 5.43 | 5.03 | 5.13 | -6.90% | |
| 5.46 | 5.58 | 5.45 | 5.51 | +1.10% | |
| 5.48 | 5.54 | 5.45 | 5.45 | -0.55% | |
| 5.47 | 5.55 | 5.47 | 5.48 | 0.00% | |
| 5.61 | 5.64 | 5.47 | 5.48 | -2.32% | |
| 5.62 | 5.69 | 5.60 | 5.61 | -0.18% | |
| 5.61 | 5.65 | 5.58 | 5.62 | +0.18% | |
| 5.59 | 5.62 | 5.52 | 5.61 | -0.18% | |
| 5.68 | 5.73 | 5.60 | 5.62 | -2.43% | |
| 5.79 | 5.80 | 5.74 | 5.76 | -0.17% | |
| 5.64 | 5.82 | 5.63 | 5.77 | +2.12% | |
| 5.34 | 5.69 | 5.34 | 5.65 | +6.20% | |
| 5.31 | 5.36 | 5.26 | 5.32 | +0.38% | |
| 5.05 | 5.31 | 5.03 | 5.30 | +5.37% | |
| 5.05 | 5.12 | 5.01 | 5.03 | -0.20% | |
| 5.14 | 5.14 | 4.98 | 5.04 | -1.18% | |
| 5.12 | 5.15 | 5.05 | 5.10 | -0.78% | |
| 5.00 | 5.24 | 4.96 | 5.14 | +3.84% | |
| 4.92 | 5.02 | 4.88 | 4.95 | -0.60% | |
| 4.98 | 5.03 | 4.95 | 4.98 | 0.00% | |
| 5.03 | 5.09 | 4.98 | 4.98 | -1.97% | |
| 4.96 | 5.10 | 4.96 | 5.08 | +2.42% | |
| 5.08 | 5.15 | 4.96 | 4.96 | -2.17% | |
| 5.02 | 5.10 | 4.97 | 5.07 | +0.60% | |
| 4.89 | 5.08 | 4.80 | 5.04 | +3.49% | |
| 4.90 | 4.98 | 4.86 | 4.87 | -1.22% | |
| 5.04 | 5.04 | 4.81 | 4.93 | -3.14% | |
| 5.17 | 5.25 | 5.06 | 5.09 | -1.55% | |
| 5.17 | 5.20 | 5.02 | 5.17 | 0.00% | |
| 5.01 | 5.18 | 4.99 | 5.17 | +6.38% | |
| 4.96 | 4.99 | 4.80 | 4.86 | -2.02% | |
| 5.12 | 5.12 | 4.92 | 4.96 | -3.31% | |
| 5.12 | 5.20 | 5.10 | 5.13 | 0.00% | |
| 5.10 | 5.23 | 5.10 | 5.13 | +1.38% | |
| 5.08 | 5.10 | 5.04 | 5.06 | 0.00% | |
| 5.12 | 5.16 | 4.98 | 5.06 | -1.75% | |
| 5.22 | 5.25 | 5.14 | 5.15 | -1.34% | |
| 5.14 | 5.24 | 5.14 | 5.22 | +1.56% | |
| 5.25 | 5.25 | 5.11 | 5.14 | -2.28% | |
| 5.32 | 5.37 | 5.24 | 5.26 | 0.00% | |
| 5.25 | 5.36 | 5.23 | 5.26 | +0.77% | |
| 5.11 | 5.25 | 5.11 | 5.22 | +1.56% | |
| 5.17 | 5.25 | 5.08 | 5.14 | -0.19% | |
| 5.29 | 5.32 | 5.08 | 5.15 | -1.90% | |
| 5.37 | 5.44 | 5.22 | 5.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MPT chart for longer ranges.