Medical Properties Trust, Inc. (MPW) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MPW Historical Return
If you invested $1000 in Medical Properties Trust, Inc. (MPW) 10 years ago, it would be worth $698.83 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $384.23, while $1000 invested 1 year ago would be worth $1,370.84. This corresponds to total returns of -30.12%, -61.58%, 37.08%, respectively, with annualized returns of -3.52%, -17.4%, 37.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MPW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 5.77 | 5.76 | 5.76 | 5.92 | 5.74 | 2.66M |
| February 26, 2026 | 5.78 | 5.81 | 5.81 | 5.81 | 5.71 | 1.12M |
| February 25, 2026 | 5.7 | 5.76 | 5.76 | 5.77 | 5.64 | 1.54M |
| February 24, 2026 | 5.8 | 5.7 | 5.7 | 5.88 | 5.67 | 1.7M |
| February 23, 2026 | 5.61 | 5.78 | 5.78 | 5.79 | 5.6 | 6.52M |
| February 20, 2026 | 6 | 5.66 | 5.66 | 6.04 | 5.61 | 9.28M |
| February 19, 2026 | 5.8 | 6.02 | 6.02 | 6.47 | 5.7 | 24.04M |
| February 18, 2026 | 5.43 | 5.37 | 5.37 | 5.46 | 5.34 | 5.93M |
| February 17, 2026 | 5.48 | 5.43 | 5.43 | 5.49 | 5.37 | 4.53M |
| February 13, 2026 | 5.57 | 5.44 | 5.44 | 5.64 | 5.42 | 4.67M |
| February 12, 2026 | 5.7 | 5.56 | 5.56 | 5.78 | 5.55 | 4.97M |
| February 11, 2026 | 5.61 | 5.7 | 5.7 | 5.74 | 5.58 | 8.11M |
| February 10, 2026 | 5.46 | 5.62 | 5.62 | 5.63 | 5.44 | 6.47M |
| February 09, 2026 | 5.36 | 5.46 | 5.46 | 5.46 | 5.3 | 4.11M |
| February 06, 2026 | 5.3 | 5.36 | 5.36 | 5.39 | 5.26 | 4.74M |
| February 05, 2026 | 5.3 | 5.28 | 5.28 | 5.33 | 5.17 | 5.6M |
| February 04, 2026 | 5.2 | 5.24 | 5.24 | 5.35 | 5.16 | 6.72M |
| February 03, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0 |
| February 02, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 6.51M |
| January 30, 2026 | 5 | 5.02 | 5.02 | 5.08 | 4.95 | 8.03M |
| January 29, 2026 | 5.07 | 5.05 | 5.05 | 5.08 | 4.93 | 7.07M |
| January 28, 2026 | 5.09 | 5 | 5 | 5.15 | 5 | 6.54M |
| January 27, 2026 | 5.05 | 5.11 | 5.11 | 5.16 | 5.01 | 4.38M |
| January 26, 2026 | 5.12 | 5.06 | 5.06 | 5.13 | 5.06 | 6.47M |
| January 23, 2026 | 5.11 | 5.11 | 5.11 | 5.14 | 5.08 | 5.47M |
| January 22, 2026 | 5.21 | 5.09 | 5.09 | 5.24 | 5.09 | 5.37M |
| January 21, 2026 | 5.15 | 5.2 | 5.2 | 5.28 | 5.12 | 5.39M |
| January 20, 2026 | 5.1 | 5.14 | 5.14 | 5.21 | 5.02 | 8.41M |
| January 16, 2026 | 5.09 | 5.2 | 5.2 | 5.24 | 5.05 | 5.45M |
| January 15, 2026 | 5.19 | 5.16 | 5.16 | 5.28 | 5.15 | 6.47M |
| January 14, 2026 | 5.3 | 5.14 | 5.14 | 5.31 | 5.05 | 10.53M |
| January 13, 2026 | 5.37 | 5.33 | 5.33 | 5.49 | 5.3 | 12.48M |
| January 12, 2026 | 5.41 | 5.36 | 5.36 | 5.5 | 5.35 | 5.29M |
| January 09, 2026 | 5.45 | 5.42 | 5.42 | 5.49 | 5.4 | 4.02M |
| January 08, 2026 | 5.37 | 5.44 | 5.44 | 5.45 | 5.32 | 6.22M |
| January 07, 2026 | 5.36 | 5.38 | 5.38 | 5.58 | 5.34 | 7.41M |
| January 06, 2026 | 5.05 | 5.3 | 5.3 | 5.32 | 5.05 | 7.1M |
| January 05, 2026 | 5.08 | 5.09 | 5.09 | 5.11 | 5.02 | 5.85M |
| January 02, 2026 | 5.03 | 5.08 | 5.08 | 5.12 | 4.98 | 6.19M |
| December 31, 2025 | 5.05 | 5 | 5 | 5.08 | 4.99 | 5.33M |
| December 30, 2025 | 5.09 | 5.06 | 5.06 | 5.16 | 5.04 | 4.65M |
| December 29, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.04 | 5.79M |
| December 26, 2025 | 5.06 | 5.08 | 5.08 | 5.1 | 5.02 | 3.34M |
| December 24, 2025 | 5.01 | 5.05 | 5.05 | 5.05 | 5.01 | 1.71M |
| December 23, 2025 | 5.03 | 5.02 | 5.02 | 5.05 | 4.97 | 4.76M |
| December 22, 2025 | 5.1 | 5.07 | 5.07 | 5.17 | 5.05 | 6.49M |
| December 19, 2025 | 5.07 | 5.14 | 5.14 | 5.19 | 5.02 | 10.4M |
| December 18, 2025 | 5.05 | 5.08 | 5.08 | 5.13 | 5 | 7.39M |
| December 17, 2025 | 4.89 | 5 | 5 | 5.05 | 4.89 | 6.93M |
| December 16, 2025 | 5.04 | 4.9 | 4.9 | 5.07 | 4.88 | 6.72M |
| December 15, 2025 | 5.1 | 5.04 | 5.04 | 5.13 | 4.99 | 7.49M |
| December 12, 2025 | 5.15 | 5.1 | 5.1 | 5.21 | 5.07 | 8.21M |
| December 11, 2025 | 5.43 | 5.13 | 5.13 | 5.43 | 5.03 | 10.89M |
| December 10, 2025 | 5.46 | 5.51 | 5.42 | 5.58 | 5.45 | 9.55M |
| December 09, 2025 | 5.48 | 5.45 | 5.36 | 5.54 | 5.45 | 3.94M |
| December 08, 2025 | 5.47 | 5.48 | 5.39 | 5.55 | 5.47 | 5.01M |
| December 05, 2025 | 5.61 | 5.48 | 5.39 | 5.64 | 5.47 | 5M |
| December 04, 2025 | 5.62 | 5.61 | 5.52 | 5.69 | 5.6 | 4.38M |
| December 03, 2025 | 5.61 | 5.62 | 5.53 | 5.65 | 5.58 | 5.93M |
| December 02, 2025 | 5.59 | 5.61 | 5.52 | 5.62 | 5.52 | 4.97M |
AD
