Medical Properties Trust, Inc.
MPWNYSEReal Estate
$5.36
+$0.08(+1.52%)
Market Cap$3.2B
P/E Ratio—
52W High$6.34
52W Low$3.95
Medical Properties Trust, Inc.（MPW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mpw · 日线历史（复权）· FMP · 截至 2026年3月5日
5-Year High5Y
$24.13
Jan 14, 2022
-77.8% from here
5-Year Low5Y
$2.92
Jan 19, 2024
+83.6% from low
IPO Priceadj.
$11.00
Jul 8, 2005
-51.3% since IPO
1 Year Ago
$4.51
Jun 9, 2025
+18.8% in 1Y
5 Years Ago
$21.55
Jun 8, 2021
-75.1% in 5Y
10 Years Ago
$15.10
Jun 8, 2016
-64.5% in 10Y
Historical Price Data · MPW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | $5.48 | $5.56 | $5.43 | $5.50 | $5.50 | 1.1M | +0.36% |
| Mar 4, 2026 | $5.54 | $5.60 | $5.49 | $5.50 | $5.50 | 957K | -0.72% |
| Mar 3, 2026 | $5.53 | $5.66 | $5.45 | $5.55 | $5.55 | 6.5M | +0.36% |
| Mar 2, 2026 | $5.70 | $5.72 | $5.62 | $5.65 | $5.65 | 5.9M | -0.88% |
| Feb 27, 2026 | $5.77 | $5.92 | $5.74 | $5.76 | $5.76 | 2.7M | -0.17% |
| Feb 26, 2026 | $5.78 | $5.81 | $5.71 | $5.81 | $5.81 | 1.1M | +0.52% |
| Feb 25, 2026 | $5.70 | $5.77 | $5.64 | $5.76 | $5.76 | 1.5M | +1.05% |
| Feb 24, 2026 | $5.80 | $5.88 | $5.67 | $5.70 | $5.70 | 1.7M | -1.72% |
| Feb 23, 2026 | $5.61 | $5.79 | $5.60 | $5.78 | $5.78 | 6.5M | +3.03% |
| Feb 20, 2026 | $6.00 | $6.04 | $5.61 | $5.66 | $5.66 | 9.3M | -5.67% |
| Feb 19, 2026 | $5.80 | $6.47 | $5.70 | $6.02 | $6.02 | 24.0M | +3.79% |
| Feb 18, 2026 | $5.43 | $5.46 | $5.34 | $5.37 | $5.37 | 5.9M | -1.10% |
| Feb 17, 2026 | $5.48 | $5.49 | $5.37 | $5.43 | $5.43 | 4.5M | -0.91% |
| Feb 13, 2026 | $5.57 | $5.64 | $5.42 | $5.44 | $5.44 | 4.7M | -2.33% |
| Feb 12, 2026 | $5.70 | $5.78 | $5.55 | $5.56 | $5.56 | 5.0M | -2.46% |
| Feb 11, 2026 | $5.61 | $5.74 | $5.58 | $5.70 | $5.70 | 8.1M | +1.60% |
| Feb 10, 2026 | $5.46 | $5.63 | $5.44 | $5.62 | $5.62 | 6.5M | +2.93% |
| Feb 9, 2026 | $5.36 | $5.46 | $5.30 | $5.46 | $5.46 | 4.1M | +1.87% |
| Feb 6, 2026 | $5.30 | $5.39 | $5.26 | $5.36 | $5.36 | 4.7M | +1.13% |
| Feb 5, 2026 | $5.30 | $5.33 | $5.17 | $5.28 | $5.28 | 5.6M | -0.38% |
Showing 1–20 of 1,190 records
Annual Stock Price Performance · MPW
Jan 1 → Dec 31 · 6 years2026+9.3%$5.03 → $5.50
+9.3%
2025+25.9%$3.97 → $5.00
+25.9%
2024-19.9%$4.93 → $3.95
-19.9%
2023-57.1%$11.45 → $4.91
-57.1%
2022-52.3%$23.33 → $11.14
-52.3%
2021+8.8%$21.71 → $23.63
+8.8%
Best Year2025 · +25.9%
Worst Year2023 · -57.1%
Positive Years3 / 6
Avg Annual Return-14.2%
6Y Total Return-74.7%
6Y CAGR~-20.5% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.93+0.00%
Mkt Cap $146.1B
Prologis, Inc.
PLD
$144.54+0.00%
Mkt Cap $134.8B
Equinix, Inc.
EQIX
$1,080.95+0.00%
Mkt Cap $106.6B
American Tower Corporation
AMT
$194.12+0.00%
Mkt Cap $90.4B
Simon Property Group, Inc.
SPG
$210.31+0.00%
Mkt Cap $68.2B
Digital Realty Trust, Inc.
DLR
$186.79+0.00%
Mkt Cap $65.6B
Realty Income Corporation
O
$60.84+0.00%
Mkt Cap $56.7B
Public Storage
PSA
$309.68+0.00%
Mkt Cap $54.4B
Crown Castle Inc.
CCI
$94.49+0.00%
Mkt Cap $41.2B
Ventas, Inc.
VTR
$82.02+0.00%
Mkt Cap $39.9BWhat If You Invested in MPW?
If you invested $1,000 in MPW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$355
Total Return-64.5%
CAGR~-9.8% / yr
Profit$-645
Based on Jun 8, 2016 · $15.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Medical Properties Trust, Inc.（MPW）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MPW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MPW 历史股价FMP 日线复权 OHLCV