$4.48
-0.0800 (-1.75%)
At Close: Jul 08, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.29 | $5.09 | Wednesday, 8th Jul 2026 MPT stock ended at $4.48. This is 1.75% less than the trading day before Tuesday, 7th Jul 2026. During the day the stock fluctuated 2.81% from a day low at $4.45 to a day high of $4.58. |
| 90 days | $4.29 | $5.37 | |
| 52 weeks | $4.29 | $6.47 |
Historical Medical Properties Trust, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 08, 2026 | $4.56 | $4.58 | $4.45 | $4.48 | 5 335 491 |
| Jul 07, 2026 | $4.63 | $4.67 | $4.55 | $4.56 | 5 116 629 |
| Jul 06, 2026 | $4.59 | $4.65 | $4.57 | $4.61 | 3 685 931 |
| Jul 02, 2026 | $4.67 | $4.69 | $4.58 | $4.59 | 3 292 024 |
| Jul 01, 2026 | $4.66 | $4.68 | $4.55 | $4.59 | 5 513 187 |
| Jun 30, 2026 | $4.58 | $4.69 | $4.52 | $4.62 | 6 168 400 |
| Jun 29, 2026 | $4.53 | $4.62 | $4.43 | $4.62 | 7 032 448 |
| Jun 26, 2026 | $4.37 | $4.54 | $4.29 | $4.53 | 1 480 957 |
| Jun 25, 2026 | $4.46 | $4.48 | $4.33 | $4.35 | 8 143 673 |
| Jun 24, 2026 | $4.53 | $4.57 | $4.41 | $4.45 | 5 827 314 |
| Jun 23, 2026 | $4.48 | $4.59 | $4.45 | $4.51 | 6 473 309 |
| Jun 22, 2026 | $4.52 | $4.54 | $4.46 | $4.48 | 8 743 691 |
| Jun 18, 2026 | $4.65 | $4.72 | $4.52 | $4.53 | 11 027 971 |
| Jun 17, 2026 | $4.85 | $4.91 | $4.72 | $4.74 | 9 394 994 |
| Jun 16, 2026 | $4.86 | $4.91 | $4.83 | $4.85 | 6 619 980 |
| Jun 15, 2026 | $4.96 | $4.99 | $4.85 | $4.88 | 7 932 630 |
| Jun 12, 2026 | $4.99 | $5.01 | $4.92 | $4.96 | 4 014 509 |
| Jun 11, 2026 | $5.00 | $5.03 | $4.94 | $4.97 | 3 280 848 |
| Jun 10, 2026 | $5.05 | $5.09 | $4.97 | $4.98 | 5 788 145 |
| Jun 09, 2026 | $4.92 | $5.04 | $4.91 | $5.04 | 6 503 156 |
| Jun 08, 2026 | $4.94 | $4.96 | $4.86 | $4.92 | 4 846 814 |
| Jun 05, 2026 | $4.94 | $5.02 | $4.94 | $4.98 | 4 985 034 |
| Jun 04, 2026 | $5.00 | $5.06 | $4.93 | $5.01 | 4 573 800 |
| Jun 03, 2026 | $4.98 | $5.01 | $4.95 | $4.95 | 4 589 500 |
| Jun 02, 2026 | $5.00 | $5.05 | $4.97 | $4.97 | 3 919 737 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MPT stock historical prices to predict future price movements?
Trend Analysis: Examine the MPT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MPT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy MPT