Historical Stock Price
| Home |
| Free Dividend Report |
| MPW Dividend History |
| MPW Historical Stock Prices |
| Preferred Stock Newsletter |
| MPW Options Chain |
| MPW Message Board |
Medical Properties Trust (MPW) has the following price history information. Looking back at MPW historical stock prices for the last five trading days, on April 18, 2024, MPW opened at $4.78, traded as high as $5.01 and as low as $4.69, and closed at $4.99. Trading volume was a total of 15.90M shares. On April 19, 2024, MPW opened at $4.79, traded as high as $4.84 and as low as $4.42, and closed at $4.42. Trading volume was a total of 21.56M shares. On April 22, 2024, MPW opened at $4.43, traded as high as $4.55 and as low as $4.38, and closed at $4.52. Trading volume was a total of 10.35M shares. On April 23, 2024, MPW opened at $4.53, traded as high as $4.77 and as low as $4.49, and closed at $4.64. Trading volume was a total of 11.41M shares. On April 24, 2024, MPW opened at $4.62, traded as high as $4.69 and as low as $4.55, and closed at $4.57. Trading volume was a total of 14.26M shares.
MPW Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Medical Properties Trust shares, starting with a $10,000 purchase of MPW, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $13.41 | ||
| End price/share: | $4.57 | ||
| Starting shares: | 745.71 | ||
| Ending shares: | 1,538.41 | ||
| Dividends reinvested/share: | $9.79 | ||
| Total return: | -29.69% | ||
| Average Annual Total Return: | -3.46% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,032.58 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $13.41 | ||
| End price/share: | $4.57 | ||
| Dividends collected/share: | $9.79 | ||
| Total return: | 7.08% | ||
| Average Annual Total Return: | 0.69% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,711.62 | ||
| Years: | 10.00 | ||
 | |||||
| MPW Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $4.78 | $5.01 | $4.69 | $4.99 | 15.90M |
| 04/19/2024 | $4.79 | $4.84 | $4.42 | $4.42 | 21.56M |
| 04/22/2024 | $4.43 | $4.55 | $4.38 | $4.52 | 10.35M |
| 04/23/2024 | $4.53 | $4.77 | $4.49 | $4.64 | 11.41M |
| 04/24/2024 | $4.62 | $4.69 | $4.55 | $4.57 | 14.26M |
|
| About Medical Properties Trust |
| Medical Properties Trust is a self-advised healthcare real estate investment trust. Co. is primarily investing in and owning net-leased healthcare facilities. Co. may also make real estate mortgage loans and other loans to its tenants. Co. conducts its business operations in one segment. Co. has healthcare investments in the U.S., Europe, Australia, and South America. Co. conducts substantially all of its business through its operating partnership, MPT Operating Partnership, L.P. |
| MPW Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $4.99 |
| 04/19/2024 | $4.42 |
| 04/22/2024 | $4.52 |
| 04/23/2024 | $4.64 |
| 04/24/2024 | $4.57 |
| Financials Historical Prices |
| MPW is categorized under the Financials sector; below are some other companies in the same sector:
MQT Historical Stock Prices Also explore: MPW shares outstanding history
|
Free MPW Email Alerts:
MPW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.