MPT
Medical Pro REIT (MPT)
NYSE
$1.65-$0.06 (-3.80%)
Price as of Nov 13, 2026 12:43 PM EST
  • $1.0B
    Market Cap
  • N/A
    1-Year Change
  • REIT - Healthcare Facilities
    Industry
  • 1 Month
    -45.54%
    Low Price$1.71
    High Price$3.11
  • 3 Months
    -56.78%
    Low Price$1.71
    High Price$4.06
  • 1 Year
    N/A
    Low Price$1.71
    High Price$5.66
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
1.75
1.77
1.67
1.71
-3.93%
19,793,529
11/11/2026
1.85
1.86
1.78
1.78
-2.20%
19,774,090
11/10/2026
1.84
1.85
1.72
1.82
0.00%
21,018,199
11/09/2026
1.79
1.84
1.72
1.82
+0.55%
32,109,598
11/06/2026
1.88
1.89
1.80
1.81
-3.72%
18,094,270
11/05/2026
2.05
2.05
1.83
1.88
-8.29%
26,335,494
11/04/2026
2.03
2.18
2.02
2.05
+1.49%
17,115,638
11/03/2026
2.15
2.19
1.95
2.02
-7.34%
42,685,268
11/02/2026
2.25
2.26
2.03
2.18
-3.11%
36,678,701
10/30/2026
2.39
2.39
2.06
2.25
-7.79%
47,958,301
10/29/2026
2.83
2.83
2.35
2.44
-11.27%
35,765,482
10/29/2026
$0.11 Earnings
10/28/2026
2.70
2.78
2.64
2.75
+1.10%
11,438,944
10/27/2026
2.80
2.88
2.69
2.72
-2.86%
15,470,491
10/26/2026
2.73
2.82
2.73
2.80
+3.70%
11,820,413
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