2m 2m 2m 2m 2m 2m 2m
Medical Pro REIT (MPT)
NYSE
$2.70$0.00 (0.00%)
Price as of Oct 23, 2026 7:44 PM EDT- $1.6BMarket Cap
- N/A1-Year Change
- REIT - Healthcare FacilitiesIndustry
Medical Pro REIT (MPT)
$2.70$0.00 (0.00%)
- 1 Month-24.79%Low Price$2.63High Price$3.60
- 3 Months-42.42%Low Price$2.63High Price$4.72
- 1 YearN/ALow Price$2.63High Price$5.66
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 2.71 | 2.73 | 2.64 | 2.70 | -0.37% | 8,743,711 |
10/22/2026 | 2.62 | 2.74 | 2.61 | 2.71 | +3.04% | 16,865,323 |
10/21/2026 | 2.75 | 2.76 | 2.61 | 2.63 | -4.01% | 16,669,662 |
10/20/2026 | 2.82 | 2.88 | 2.73 | 2.74 | -3.86% | 15,002,556 |
10/19/2026 | 2.99 | 3.00 | 2.77 | 2.85 | -5.32% | 23,912,713 |
10/16/2026 | 3.14 | 3.19 | 3.00 | 3.01 | -3.22% | 11,780,919 |
10/15/2026 | 3.07 | 3.13 | 3.05 | 3.11 | +1.63% | 12,500,251 |
10/14/2026 | 3.11 | 3.11 | 3.00 | 3.06 | -2.24% | 16,190,816 |
10/13/2026 | 3.17 | 3.19 | 3.11 | 3.13 | -0.32% | 11,068,570 |
10/12/2026 | 3.13 | 3.18 | 3.05 | 3.14 | 0.00% | 13,056,358 |
10/09/2026 | 3.20 | 3.21 | 3.08 | 3.14 | -1.57% | 11,361,375 |
10/08/2026 | 3.24 | 3.25 | 3.10 | 3.19 | -1.24% | 18,936,646 |
10/07/2026 | 3.31 | 3.33 | 3.20 | 3.23 | -2.12% | 14,390,714 |
10/06/2026 | 3.31 | 3.34 | 3.24 | 3.30 | -0.30% | 11,712,166 |
10/05/2026 | 3.24 | 3.35 | 3.21 | 3.31 | +1.22% | 12,540,648 |
10/02/2026 | 3.40 | 3.44 | 3.25 | 3.27 | -2.97% | 13,823,690 |
10/01/2026 | 3.46 | 3.46 | 3.33 | 3.37 | -2.60% | 12,555,323 |
09/30/2026 | 3.55 | 3.56 | 3.45 | 3.46 | -1.42% | 10,299,158 |
09/29/2026 | 3.50 | 3.60 | 3.49 | 3.51 | +0.29% | 11,587,029 |
09/28/2026 | 3.55 | 3.59 | 3.49 | 3.50 | -1.96% | 8,761,276 |
09/25/2026 | 3.57 | 3.62 | 3.54 | 3.57 | -0.83% | 6,799,036 |
09/24/2026 | 3.60 | 3.64 | 3.56 | 3.60 | +0.28% | 8,956,695 |
09/23/2026 | 3.62 | 3.63 | 3.54 | 3.59 | -1.37% | 8,677,677 |
09/22/2026 | 3.66 | 3.67 | 3.56 | 3.64 | -0.27% | 9,314,487 |
09/21/2026 | 3.45 | 3.68 | 3.44 | 3.65 | +7.35% | 14,176,883 |
09/18/2026 | 3.62 | 3.62 | 3.36 | 3.40 | -5.56% | 20,792,096 |
09/17/2026 | 3.58 | 3.70 | 3.55 | 3.60 | +6.19% | 21,764,321 |
09/16/2026 | 3.55 | 3.58 | 3.39 | 3.39 | -4.24% | 15,055,090 |
09/15/2026 | 3.60 | 3.61 | 3.51 | 3.54 | -1.12% | 8,573,053 |
09/14/2026 | 3.59 | 3.64 | 3.56 | 3.58 | -1.65% | 11,341,260 |
09/11/2026 | 3.69 | 3.75 | 3.64 | 3.64 | -0.82% | 12,019,939 |
09/10/2026 | 3.78 | 3.81 | 3.66 | 3.67 | -3.67% | 10,702,353 |
09/10/2026 |
$0.09 Dividend | |||||
09/09/2026 | 3.90 | 3.90 | 3.77 | 3.81 | -2.26% | 10,333,049 |
09/08/2026 | 3.91 | 3.92 | 3.85 | 3.90 | -0.50% | 10,380,680 |
09/04/2026 | 3.95 | 3.99 | 3.87 | 3.92 | -0.74% | 7,246,913 |
09/03/2026 | 4.01 | 4.01 | 3.90 | 3.95 | -0.49% | 8,872,072 |
09/02/2026 | 3.99 | 4.04 | 3.93 | 3.97 | +0.74% | 5,947,691 |
09/01/2026 | 3.84 | 3.99 | 3.80 | 3.94 | +1.51% | 10,752,104 |
08/31/2026 | 3.99 | 4.00 | 3.84 | 3.88 | -2.93% | 12,210,658 |
08/28/2026 | 3.96 | 4.03 | 3.95 | 4.00 | +1.49% | 5,453,367 |
08/27/2026 | 3.99 | 4.00 | 3.93 | 3.94 | -1.23% | 6,471,716 |
08/26/2026 | 3.99 | 4.05 | 3.99 | 3.99 | -0.73% | 3,831,377 |
08/25/2026 | 4.03 | 4.07 | 3.97 | 4.02 | -0.24% | 8,849,340 |
08/24/2026 | 4.01 | 4.06 | 3.97 | 4.02 | 0.00% | 6,720,400 |
08/21/2026 | 3.99 | 4.07 | 3.96 | 4.02 | +0.98% | 6,233,616 |
08/20/2026 | 4.05 | 4.08 | 3.98 | 3.99 | -1.92% | 6,128,440 |
08/19/2026 | 3.94 | 4.10 | 3.94 | 4.06 | +3.48% | 8,168,292 |
08/18/2026 | 3.95 | 3.97 | 3.87 | 3.93 | -0.74% | 8,272,688 |
08/17/2026 | 4.04 | 4.07 | 3.95 | 3.96 | -3.11% | 6,671,504 |
08/14/2026 | 4.10 | 4.14 | 4.03 | 4.08 | -0.48% | 7,049,714 |
08/13/2026 | 3.94 | 4.13 | 3.94 | 4.10 | +3.70% | 10,050,603 |
08/12/2026 | 3.95 | 3.99 | 3.90 | 3.96 | +0.75% | 8,793,925 |
08/11/2026 | 4.06 | 4.10 | 3.92 | 3.93 | -3.13% | 16,092,742 |
08/10/2026 | 4.40 | 4.43 | 3.92 | 4.05 | -11.70% | 28,154,596 |
08/10/2026 |
$0.15 Earnings | |||||
08/07/2026 | 4.50 | 4.62 | 4.47 | 4.59 | +2.17% | 5,178,171 |
08/06/2026 | 4.58 | 4.60 | 4.48 | 4.49 | -1.29% | 3,842,450 |
08/05/2026 | 4.54 | 4.56 | 4.48 | 4.55 | +0.22% | 2,816,156 |
08/04/2026 | 4.46 | 4.56 | 4.44 | 4.54 | +1.31% | 5,468,262 |
08/03/2026 | 4.52 | 4.53 | 4.45 | 4.48 | -0.86% | 5,471,953 |
07/31/2026 | 4.56 | 4.59 | 4.46 | 4.52 | -1.28% | 5,348,397 |
07/30/2026 | 4.64 | 4.67 | 4.56 | 4.58 | -1.26% | 6,294,608 |
07/29/2026 | 4.71 | 4.73 | 4.61 | 4.64 | -1.66% | 3,968,172 |
07/28/2026 | 4.72 | 4.74 | 4.66 | 4.72 | +0.84% | 3,950,661 |
07/27/2026 | 4.70 | 4.81 | 4.68 | 4.68 | -1.03% | 5,553,819 |
07/24/2026 | 4.70 | 4.77 | 4.69 | 4.73 | +0.83% | 4,405,843 |
07/23/2026 | 4.70 | 4.77 | 4.66 | 4.69 | -0.21% | 3,477,550 |
07/22/2026 | 4.77 | 4.81 | 4.68 | 4.70 | -1.23% | 4,208,408 |
07/21/2026 | 4.65 | 4.77 | 4.65 | 4.76 | +2.53% | 5,459,444 |
07/20/2026 | 4.64 | 4.69 | 4.60 | 4.64 | 0.00% | 4,016,283 |
07/17/2026 | 4.68 | 4.74 | 4.60 | 4.64 | -1.45% | 3,908,022 |
07/16/2026 | 4.64 | 4.80 | 4.62 | 4.71 | +2.77% | 5,573,093 |
07/15/2026 | 4.51 | 4.67 | 4.51 | 4.58 | +1.74% | 7,107,268 |
07/14/2026 | 4.38 | 4.51 | 4.33 | 4.50 | +2.67% | 8,304,335 |
07/13/2026 | 4.44 | 4.45 | 4.34 | 4.39 | -0.44% | 7,556,318 |
07/10/2026 | 4.49 | 4.52 | 4.35 | 4.41 | -1.96% | 5,017,429 |
07/09/2026 | 4.40 | 4.54 | 4.39 | 4.49 | +2.68% | 5,807,931 |
07/08/2026 | 4.45 | 4.47 | 4.35 | 4.38 | -1.75% | 6,340,817 |
07/07/2026 | 4.52 | 4.56 | 4.45 | 4.45 | -1.08% | 5,117,896 |
07/06/2026 | 4.48 | 4.54 | 4.46 | 4.50 | +0.44% | 4,450,721 |
07/02/2026 | 4.55 | 4.58 | 4.47 | 4.48 | 0.00% | 4,063,993 |
07/01/2026 | 4.55 | 4.57 | 4.45 | 4.48 | -0.65% | 6,617,709 |
06/30/2026 | 4.47 | 4.58 | 4.42 | 4.51 | 0.00% | 6,168,919 |
06/29/2026 | 4.43 | 4.52 | 4.33 | 4.51 | +1.99% | 8,229,339 |
06/26/2026 | 4.27 | 4.44 | 4.19 | 4.43 | +4.14% | 8,971,334 |
06/25/2026 | 4.35 | 4.38 | 4.23 | 4.25 | -2.25% | 8,993,005 |
06/24/2026 | 4.43 | 4.46 | 4.30 | 4.35 | -1.33% | 5,828,308 |
06/23/2026 | 4.37 | 4.48 | 4.34 | 4.41 | +0.67% | 7,495,837 |
06/22/2026 | 4.42 | 4.43 | 4.36 | 4.38 | -1.10% | 8,762,201 |
06/18/2026 | 4.54 | 4.61 | 4.41 | 4.43 | -2.58% | 11,076,642 |
06/18/2026 |
$0.09 Dividend | |||||
06/17/2026 | 4.65 | 4.71 | 4.52 | 4.54 | -2.27% | 9,401,184 |
06/16/2026 | 4.66 | 4.71 | 4.62 | 4.65 | -0.61% | 6,642,781 |
06/15/2026 | 4.75 | 4.78 | 4.65 | 4.68 | -1.61% | 7,827,466 |
06/12/2026 | 4.78 | 4.80 | 4.72 | 4.75 | -0.20% | 4,777,668 |
06/11/2026 | 4.79 | 4.82 | 4.73 | 4.76 | -0.20% | 3,919,185 |
06/10/2026 | 4.83 | 4.87 | 4.76 | 4.77 | -1.19% | 5,793,446 |
06/09/2026 | 4.72 | 4.84 | 4.71 | 4.83 | +2.44% | 6,598,784 |
06/08/2026 | 4.73 | 4.75 | 4.66 | 4.72 | -1.20% | 5,733,414 |