FRA, M3P End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, M3P: Medical Properties Trust Inc

05 Sep 2025

LAST: 3.786	CHANGE: 0.02	OPEN: 3.786	HIGH: 3.786	ASK: 0.000	VOLUME: 1.3K
LAST: 3.786	CHG(%): 0.42	PREV: 3.802	LOW: 3.786	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	3.786	3.786	3.786	3.786	1.3K
04 Sep 25	3.792	3.816	3.781	3.802	1.3K
03 Sep 25	3.752	3.760	3.752	3.760	1.8K
02 Sep 25	3.876	3.876	3.755	3.755	1.8K
01 Sep 25	3.811	3.876	3.811	3.876	1.8K
28 Aug 25	3.780	3.843	3.717	3.740	3.7K
27 Aug 25	3.698	3.752	3.698	3.752	20
26 Aug 25	3.719	3.749	3.719	3.749	20
25 Aug 25	3.671	3.683	3.671	3.683	20
22 Aug 25	3.706	3.754	3.706	3.754	20

COMPANY PROFILE

Name:	Medical Properties Trust Inc
About:	Medical Properties Trust, Inc. is a self-advised real estate investment trust formed in 2003 to acquire and develop net-leased hospital facilities. From its inception in Birmingham, Alabama, the Company has grown to become one of the world's largest owners of hospital real estate with 393 facilities and approximately 39,000 licensed beds in nine countries and across three continents as of March 31, 2025. MPT's financing model facilitates acquisitions and recapitalizations and allows operators of hospitals to unlock the value of their real estate assets to fund facility improvements, technology upgrades and other investments in operations.
Sector:	Real Estate
Industry:	REIT - Healthcare Facilities
Address:	1000 Urban Center Drive, Birmingham, AL, United States, 35242
Website:	https://www.medicalpropertiestrust.com
ISIN:	US58463J3041
LEI:	254900U6E39J1MQCCY14

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.80
MA10:	3.77
MA20:	3.66
MA50:	3.63
MA100:	3.94
MA200:	4.23
STO9:	53.51
STO14:	74.68
RSI14:	67.19
WPR14:	-25.32
MTM14:	0.26
ROC14:	0.08
ATR:	0.09
Week High:	3.88
Week Low:	3.75
Month High:	3.88
Month Low:	3.39
Year High:	5.80
Year Low:	3.39
Volatility:	38.09

RECENT DIVIDENDS

Date	Amount
18 Jun 2025	$0.07
10 Mar 2025	$0.07
12 Dec 2024	$0.07
09 Sep 2024	$0.07
10 Jun 2024	$0.13
19 Apr 2024	$0.13
06 Dec 2023	$0.13
13 Sep 2023	$0.13
14 Jun 2023	$0.25
15 Mar 2023	$0.25