Medical Properties Trust Inc (MPT) stock
MPTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 9/3073% below fair value
$2.25−0.19 (-7.79%)
Close on Oct 30, 2026Market cap $1.34BP/E –Yield 14.22%
Price history
Medical Properties Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.25
-7.79% on the day
52-week range
$2.06 – $6.47
-65.2% from the high
Change over 52 weeks
-56.5%
From $5.17 on Oct 30, 2025
Average volume
10.18M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $2.39 | $2.39 | $2.06 | $2.25 | -7.79% | 47,958,300 |
| Oct 29, 2026 | $2.83 | $2.83 | $2.35 | $2.44 | -11.27% | 35,765,480 |
| Oct 28, 2026 | $2.70 | $2.78 | $2.64 | $2.75 | +1.10% | 11,438,940 |
| Oct 27, 2026 | $2.80 | $2.88 | $2.69 | $2.72 | -2.86% | 15,470,490 |
| Oct 26, 2026 | $2.73 | $2.82 | $2.73 | $2.80 | +3.70% | 11,820,410 |
| Oct 23, 2026 | $2.71 | $2.73 | $2.64 | $2.70 | -0.37% | 8,743,711 |
| Oct 22, 2026 | $2.62 | $2.74 | $2.61 | $2.71 | +3.04% | 16,865,320 |
| Oct 21, 2026 | $2.75 | $2.76 | $2.61 | $2.63 | -4.01% | 16,669,660 |
| Oct 20, 2026 | $2.82 | $2.88 | $2.73 | $2.74 | -3.86% | 15,002,460 |
| Oct 19, 2026 | $2.99 | $3.00 | $2.77 | $2.85 | -5.32% | 23,912,710 |
| Oct 16, 2026 | $3.14 | $3.19 | $3.00 | $3.01 | -3.22% | 11,780,920 |
| Oct 15, 2026 | $3.07 | $3.13 | $3.05 | $3.11 | +1.63% | 12,500,250 |
| Oct 14, 2026 | $3.11 | $3.11 | $3.00 | $3.06 | -2.24% | 16,190,820 |
| Oct 13, 2026 | $3.17 | $3.19 | $3.11 | $3.13 | -0.32% | 11,068,570 |
| Oct 12, 2026 | $3.13 | $3.18 | $3.05 | $3.14 | 0.00% | 13,056,360 |
| Oct 9, 2026 | $3.20 | $3.21 | $3.08 | $3.14 | -1.57% | 11,361,380 |
| Oct 8, 2026 | $3.24 | $3.25 | $3.10 | $3.19 | -1.24% | 18,936,650 |
| Oct 7, 2026 | $3.31 | $3.33 | $3.20 | $3.23 | -2.12% | 14,390,710 |
| Oct 6, 2026 | $3.31 | $3.34 | $3.24 | $3.30 | -0.30% | 11,712,170 |
| Oct 5, 2026 | $3.24 | $3.35 | $3.21 | $3.31 | +1.22% | 12,540,650 |
| Oct 2, 2026 | $3.40 | $3.44 | $3.25 | $3.27 | -2.97% | 13,823,690 |
| Oct 1, 2026 | $3.46 | $3.46 | $3.33 | $3.37 | -2.60% | 12,555,320 |
| Sep 30, 2026 | $3.55 | $3.56 | $3.45 | $3.46 | -1.42% | 10,299,160 |
| Sep 29, 2026 | $3.50 | $3.60 | $3.49 | $3.51 | +0.29% | 11,587,030 |
| Sep 28, 2026 | $3.55 | $3.59 | $3.49 | $3.50 | -1.96% | 8,761,276 |
| Sep 25, 2026 | $3.57 | $3.62 | $3.54 | $3.57 | -0.83% | 6,799,036 |
| Sep 24, 2026 | $3.60 | $3.64 | $3.56 | $3.60 | +0.28% | 8,956,695 |
| Sep 23, 2026 | $3.62 | $3.63 | $3.54 | $3.59 | -1.37% | 8,677,677 |
| Sep 22, 2026 | $3.66 | $3.67 | $3.56 | $3.64 | -0.27% | 9,314,487 |
| Sep 21, 2026 | $3.45 | $3.68 | $3.44 | $3.65 | +7.35% | 14,176,880 |
| Sep 18, 2026 | $3.62 | $3.62 | $3.36 | $3.40 | -5.56% | 20,813,070 |
| Sep 17, 2026 | $3.58 | $3.70 | $3.55 | $3.60 | +6.19% | 21,764,320 |
| Sep 16, 2026 | $3.55 | $3.58 | $3.39 | $3.39 | -4.24% | 15,055,090 |
| Sep 15, 2026 | $3.60 | $3.61 | $3.51 | $3.54 | -1.12% | 8,366,053 |
| Sep 14, 2026 | $3.59 | $3.64 | $3.56 | $3.58 | -1.65% | 11,409,430 |
| Sep 11, 2026 | $3.69 | $3.75 | $3.64 | $3.64 | -0.82% | 12,019,940 |
| Sep 10, 2026 | $3.78 | $3.81 | $3.66 | $3.67 | -5.90% | 10,702,350 |
| Sep 9, 2026 | $3.99 | $3.99 | $3.86 | $3.90 | -2.26% | 10,333,050 |
| Sep 8, 2026 | $4.00 | $4.01 | $3.95 | $3.99 | -0.50% | 10,380,740 |
| Sep 4, 2026 | $4.04 | $4.08 | $3.96 | $4.01 | -0.74% | 7,246,913 |
| Sep 3, 2026 | $4.10 | $4.10 | $3.99 | $4.04 | -0.49% | 8,872,072 |
| Sep 2, 2026 | $4.08 | $4.14 | $4.02 | $4.06 | +0.74% | 5,947,691 |
| Sep 1, 2026 | $3.93 | $4.09 | $3.89 | $4.03 | +1.51% | 10,752,100 |
| Aug 31, 2026 | $4.09 | $4.10 | $3.94 | $3.97 | -2.93% | 12,209,830 |
| Aug 28, 2026 | $4.05 | $4.13 | $4.04 | $4.09 | +1.49% | 5,453,367 |
| Aug 27, 2026 | $4.08 | $4.09 | $4.02 | $4.03 | -1.23% | 6,471,716 |
| Aug 26, 2026 | $4.08 | $4.15 | $4.08 | $4.08 | -0.73% | 3,831,377 |
| Aug 25, 2026 | $4.13 | $4.17 | $4.06 | $4.11 | -0.24% | 8,849,340 |
| Aug 24, 2026 | $4.10 | $4.16 | $4.06 | $4.12 | 0.00% | 6,720,400 |
| Aug 21, 2026 | $4.08 | $4.17 | $4.05 | $4.12 | +0.98% | 6,233,616 |
| Aug 20, 2026 | $4.15 | $4.18 | $4.07 | $4.08 | -1.92% | 6,128,440 |
| Aug 19, 2026 | $4.03 | $4.20 | $4.03 | $4.16 | +3.48% | 8,168,292 |
| Aug 18, 2026 | $4.04 | $4.07 | $3.96 | $4.02 | -0.74% | 8,272,688 |
| Aug 17, 2026 | $4.14 | $4.17 | $4.04 | $4.05 | -3.11% | 6,671,504 |
| Aug 14, 2026 | $4.20 | $4.24 | $4.13 | $4.18 | -0.48% | 7,049,765 |
| Aug 13, 2026 | $4.03 | $4.23 | $4.03 | $4.20 | +3.70% | 10,050,600 |
| Aug 12, 2026 | $4.04 | $4.08 | $3.99 | $4.05 | +0.75% | 8,793,925 |
| Aug 11, 2026 | $4.16 | $4.20 | $4.01 | $4.02 | -3.13% | 16,092,740 |
| Aug 10, 2026 | $4.50 | $4.53 | $4.01 | $4.15 | -11.70% | 28,154,900 |
| Aug 7, 2026 | $4.61 | $4.73 | $4.58 | $4.70 | +2.17% | 5,178,171 |
| Aug 6, 2026 | $4.69 | $4.71 | $4.59 | $4.60 | -1.29% | 3,842,450 |
| Aug 5, 2026 | $4.65 | $4.67 | $4.59 | $4.66 | +0.22% | 2,818,005 |
| Aug 4, 2026 | $4.57 | $4.67 | $4.54 | $4.65 | +1.31% | 5,468,262 |
| Aug 3, 2026 | $4.63 | $4.64 | $4.56 | $4.59 | -0.86% | 5,471,953 |
| Jul 31, 2026 | $4.67 | $4.70 | $4.57 | $4.63 | -1.28% | 5,348,397 |
| Jul 30, 2026 | $4.75 | $4.78 | $4.67 | $4.69 | -1.26% | 6,294,608 |
| Jul 29, 2026 | $4.82 | $4.84 | $4.72 | $4.75 | -1.66% | 3,971,082 |
| Jul 28, 2026 | $4.83 | $4.86 | $4.77 | $4.83 | +0.84% | 3,951,198 |
| Jul 27, 2026 | $4.81 | $4.93 | $4.79 | $4.79 | -1.03% | 5,553,819 |
| Jul 24, 2026 | $4.81 | $4.88 | $4.81 | $4.84 | +0.83% | 4,405,843 |
| Jul 23, 2026 | $4.81 | $4.88 | $4.77 | $4.80 | -0.21% | 3,477,840 |
| Jul 22, 2026 | $4.88 | $4.93 | $4.80 | $4.81 | -1.23% | 4,208,408 |
| Jul 21, 2026 | $4.76 | $4.88 | $4.76 | $4.87 | +2.53% | 5,459,444 |
| Jul 20, 2026 | $4.75 | $4.80 | $4.71 | $4.75 | 0.00% | 4,016,283 |
| Jul 17, 2026 | $4.79 | $4.85 | $4.71 | $4.75 | -1.45% | 3,908,022 |
| Jul 16, 2026 | $4.75 | $4.91 | $4.73 | $4.82 | +2.77% | 5,573,093 |
| Jul 15, 2026 | $4.62 | $4.78 | $4.62 | $4.69 | +1.74% | 7,107,268 |
| Jul 14, 2026 | $4.48 | $4.62 | $4.43 | $4.61 | +2.67% | 8,304,335 |
| Jul 13, 2026 | $4.55 | $4.56 | $4.44 | $4.49 | -0.44% | 7,556,318 |
| Jul 10, 2026 | $4.60 | $4.63 | $4.45 | $4.51 | -1.96% | 5,017,429 |
| Jul 9, 2026 | $4.50 | $4.65 | $4.49 | $4.60 | +2.68% | 5,807,931 |
| Jul 8, 2026 | $4.56 | $4.58 | $4.45 | $4.48 | -1.75% | 6,340,817 |
| Jul 7, 2026 | $4.63 | $4.67 | $4.55 | $4.56 | -1.08% | 5,117,896 |
| Jul 6, 2026 | $4.59 | $4.65 | $4.57 | $4.61 | +0.44% | 4,450,721 |
| Jul 2, 2026 | $4.66 | $4.69 | $4.58 | $4.59 | 0.00% | 4,063,993 |
| Jul 1, 2026 | $4.66 | $4.68 | $4.55 | $4.59 | -0.65% | 6,619,630 |
| Jun 30, 2026 | $4.58 | $4.69 | $4.52 | $4.62 | 0.00% | 6,168,945 |
| Jun 29, 2026 | $4.53 | $4.63 | $4.43 | $4.62 | +1.99% | 8,229,339 |
| Jun 26, 2026 | $4.37 | $4.54 | $4.29 | $4.53 | +4.14% | 8,971,334 |
| Jun 25, 2026 | $4.45 | $4.48 | $4.33 | $4.35 | -2.25% | 8,993,005 |
| Jun 24, 2026 | $4.53 | $4.57 | $4.41 | $4.45 | -1.33% | 5,828,308 |
| Jun 23, 2026 | $4.47 | $4.59 | $4.45 | $4.51 | +0.67% | 7,495,837 |
| Jun 22, 2026 | $4.52 | $4.54 | $4.46 | $4.48 | -1.10% | 8,762,201 |
| Jun 18, 2026 | $4.65 | $4.72 | $4.52 | $4.53 | -4.43% | 11,076,640 |
| Jun 17, 2026 | $4.85 | $4.91 | $4.72 | $4.74 | -2.27% | 9,402,184 |
| Jun 16, 2026 | $4.86 | $4.91 | $4.83 | $4.85 | -0.61% | 6,642,781 |
| Jun 15, 2026 | $4.96 | $4.99 | $4.85 | $4.88 | -1.61% | 7,827,466 |
| Jun 12, 2026 | $4.99 | $5.01 | $4.92 | $4.96 | -0.20% | 4,777,868 |
| Jun 11, 2026 | $5.00 | $5.03 | $4.94 | $4.97 | -0.20% | 3,919,185 |
| Jun 10, 2026 | $5.04 | $5.09 | $4.97 | $4.98 | -1.19% | 5,793,446 |
| Jun 9, 2026 | $4.92 | $5.05 | $4.91 | $5.04 | +2.44% | 6,598,784 |
| Jun 8, 2026 | $4.94 | $4.96 | $4.86 | $4.92 | -1.20% | 5,733,414 |
| Jun 5, 2026 | $4.94 | $5.02 | $4.94 | $4.98 | -0.60% | 4,985,034 |
| Jun 4, 2026 | $5.00 | $5.06 | $4.93 | $5.01 | +1.21% | 4,573,777 |
| Jun 3, 2026 | $4.98 | $5.01 | $4.95 | $4.95 | -0.40% | 4,589,482 |
| Jun 2, 2026 | $5.00 | $5.05 | $4.97 | $4.97 | -0.40% | 3,919,737 |
| Jun 1, 2026 | $5.08 | $5.11 | $4.99 | $4.99 | -2.35% | 7,151,231 |
| May 29, 2026 | $5.14 | $5.14 | $5.04 | $5.11 | -0.39% | 7,463,973 |
| May 28, 2026 | $5.10 | $5.21 | $5.09 | $5.13 | -0.39% | 3,237,726 |
| May 27, 2026 | $5.05 | $5.28 | $5.04 | $5.15 | +1.98% | 6,073,790 |
| May 26, 2026 | $5.10 | $5.11 | $5.04 | $5.05 | -0.59% | 4,403,748 |
| May 22, 2026 | $5.18 | $5.18 | $5.06 | $5.08 | -1.55% | 3,584,539 |
| May 21, 2026 | $5.11 | $5.20 | $5.05 | $5.16 | +0.98% | 3,447,180 |
| May 20, 2026 | $5.04 | $5.11 | $4.98 | $5.11 | +2.20% | 6,398,961 |
| May 19, 2026 | $5.10 | $5.10 | $4.98 | $5.00 | -1.57% | 3,904,433 |
| May 18, 2026 | $5.01 | $5.12 | $5.01 | $5.08 | +0.59% | 3,706,691 |
| May 15, 2026 | $5.18 | $5.20 | $4.97 | $5.05 | -2.51% | 6,078,437 |
| May 14, 2026 | $5.17 | $5.26 | $5.14 | $5.18 | +1.77% | 4,322,011 |
| May 13, 2026 | $5.09 | $5.17 | $5.06 | $5.09 | -0.39% | 3,974,222 |
| May 12, 2026 | $5.03 | $5.13 | $5.01 | $5.11 | +1.39% | 7,941,312 |
| May 11, 2026 | $5.21 | $5.25 | $5.03 | $5.04 | -2.51% | 5,099,913 |
| May 8, 2026 | $5.35 | $5.37 | $5.12 | $5.17 | -3.00% | 5,885,826 |
| May 7, 2026 | $5.24 | $5.35 | $5.18 | $5.33 | +1.91% | 9,555,950 |
| May 6, 2026 | $5.08 | $5.24 | $5.08 | $5.23 | +3.98% | 6,097,092 |
| May 5, 2026 | $4.95 | $5.08 | $4.95 | $5.03 | +1.21% | 4,671,530 |
| May 4, 2026 | $5.05 | $5.11 | $4.94 | $4.97 | -1.58% | 5,638,824 |
| May 1, 2026 | $4.94 | $5.10 | $4.90 | $5.05 | +2.23% | 8,453,637 |
| Apr 30, 2026 | $5.16 | $5.32 | $4.86 | $4.94 | -3.70% | 11,098,730 |
| Apr 29, 2026 | $5.14 | $5.24 | $5.11 | $5.13 | -0.77% | 5,031,691 |
| Apr 28, 2026 | $5.15 | $5.21 | $5.13 | $5.17 | +0.78% | 3,713,489 |
| Apr 27, 2026 | $5.13 | $5.18 | $5.12 | $5.13 | -0.19% | 3,770,816 |
| Apr 24, 2026 | $5.18 | $5.22 | $5.12 | $5.14 | -1.34% | 4,309,643 |
| Apr 23, 2026 | $5.21 | $5.30 | $5.15 | $5.21 | +0.77% | 4,379,095 |
| Apr 22, 2026 | $5.23 | $5.30 | $5.14 | $5.17 | -0.58% | 4,361,283 |
| Apr 21, 2026 | $5.25 | $5.26 | $5.15 | $5.20 | -1.14% | 4,580,988 |
| Apr 20, 2026 | $5.20 | $5.26 | $5.20 | $5.26 | +0.57% | 3,565,493 |
| Apr 17, 2026 | $5.21 | $5.27 | $5.18 | $5.23 | +0.58% | 5,324,190 |
| Apr 16, 2026 | $5.02 | $5.21 | $5.01 | $5.20 | +4.00% | 6,273,783 |
| Apr 15, 2026 | $5.00 | $5.01 | $4.93 | $5.00 | -0.20% | 4,038,448 |
| Apr 14, 2026 | $4.92 | $5.02 | $4.92 | $5.01 | +1.42% | 3,465,802 |
| Apr 13, 2026 | $4.87 | $4.96 | $4.87 | $4.94 | 0.00% | 4,666,614 |
| Apr 10, 2026 | $4.85 | $4.97 | $4.85 | $4.94 | +2.28% | 3,741,981 |
| Apr 9, 2026 | $4.75 | $4.92 | $4.72 | $4.83 | +1.68% | 6,022,908 |
| Apr 8, 2026 | $4.78 | $4.84 | $4.75 | $4.75 | +1.71% | 6,224,487 |
| Apr 7, 2026 | $4.56 | $4.68 | $4.56 | $4.67 | +1.52% | 5,723,331 |
| Apr 6, 2026 | $4.61 | $4.65 | $4.54 | $4.60 | -0.65% | 4,783,486 |
| Apr 2, 2026 | $4.61 | $4.67 | $4.57 | $4.63 | -0.22% | 3,939,118 |
| Apr 1, 2026 | $4.65 | $4.69 | $4.60 | $4.64 | +0.22% | 5,161,823 |
| Mar 31, 2026 | $4.64 | $4.73 | $4.61 | $4.63 | +1.54% | 6,230,828 |
| Mar 30, 2026 | $4.58 | $4.65 | $4.53 | $4.56 | +0.66% | 5,126,216 |
| Mar 27, 2026 | $4.67 | $4.70 | $4.53 | $4.53 | -3.00% | 4,727,399 |
| Mar 26, 2026 | $4.62 | $4.76 | $4.61 | $4.67 | +0.43% | 3,491,779 |
| Mar 25, 2026 | $4.62 | $4.68 | $4.57 | $4.65 | +1.31% | 5,698,865 |
| Mar 24, 2026 | $4.56 | $4.64 | $4.51 | $4.59 | +0.66% | 6,716,580 |
| Mar 23, 2026 | $4.57 | $4.68 | $4.55 | $4.56 | 0.00% | 6,037,422 |
| Mar 20, 2026 | $4.70 | $4.73 | $4.53 | $4.56 | -3.18% | 11,451,920 |
| Mar 19, 2026 | $4.79 | $4.79 | $4.61 | $4.71 | -1.87% | 8,436,920 |
| Mar 18, 2026 | $4.83 | $4.90 | $4.77 | $4.80 | -0.62% | 4,202,188 |
| Mar 17, 2026 | $4.87 | $4.93 | $4.80 | $4.83 | +1.05% | 4,737,700 |
| Mar 16, 2026 | $4.81 | $4.92 | $4.75 | $4.78 | -0.21% | 5,652,167 |
| Mar 13, 2026 | $5.05 | $5.14 | $4.78 | $4.79 | -4.39% | 10,031,690 |
| Mar 12, 2026 | $4.81 | $5.20 | $4.77 | $5.01 | +1.62% | 15,388,130 |
| Mar 11, 2026 | $5.32 | $5.32 | $4.82 | $4.93 | -8.02% | 15,699,170 |
| Mar 10, 2026 | $5.51 | $5.54 | $5.34 | $5.36 | -2.72% | 6,805,893 |
| Mar 9, 2026 | $5.40 | $5.54 | $5.33 | $5.51 | +0.73% | 4,551,743 |
| Mar 6, 2026 | $5.48 | $5.51 | $5.42 | $5.47 | -0.55% | 4,633,782 |
| Mar 5, 2026 | $5.48 | $5.56 | $5.43 | $5.50 | 0.00% | 4,128,817 |
| Mar 4, 2026 | $5.54 | $5.60 | $5.50 | $5.50 | -0.90% | 3,720,991 |
| Mar 3, 2026 | $5.53 | $5.66 | $5.45 | $5.55 | -1.77% | 6,485,048 |
| Mar 2, 2026 | $5.70 | $5.72 | $5.62 | $5.65 | -1.91% | 5,954,080 |
| Feb 27, 2026 | $5.77 | $5.92 | $5.74 | $5.76 | -0.86% | 8,654,805 |
| Feb 26, 2026 | $5.78 | $5.81 | $5.71 | $5.81 | +0.87% | 4,304,238 |
| Feb 25, 2026 | $5.70 | $5.77 | $5.65 | $5.76 | +1.05% | 5,161,535 |
| Feb 24, 2026 | $5.80 | $5.88 | $5.67 | $5.70 | -1.38% | 6,221,970 |
| Feb 23, 2026 | $5.61 | $5.79 | $5.60 | $5.78 | +2.12% | 6,526,362 |
| Feb 20, 2026 | $6.00 | $6.04 | $5.62 | $5.66 | -5.98% | 9,276,002 |
| Feb 19, 2026 | $5.80 | $6.47 | $5.70 | $6.02 | +12.10% | 24,042,500 |
| Feb 18, 2026 | $5.43 | $5.46 | $5.34 | $5.37 | -1.10% | 5,930,213 |
| Feb 17, 2026 | $5.48 | $5.49 | $5.37 | $5.43 | -0.18% | 4,526,841 |
| Feb 13, 2026 | $5.57 | $5.64 | $5.42 | $5.44 | -2.16% | 4,674,373 |
| Feb 12, 2026 | $5.70 | $5.78 | $5.55 | $5.56 | -2.46% | 4,965,771 |
| Feb 11, 2026 | $5.61 | $5.74 | $5.58 | $5.70 | +1.42% | 8,106,354 |
| Feb 10, 2026 | $5.46 | $5.63 | $5.44 | $5.62 | +2.93% | 6,471,555 |
| Feb 9, 2026 | $5.36 | $5.46 | $5.30 | $5.46 | +1.87% | 4,109,970 |
| Feb 6, 2026 | $5.30 | $5.39 | $5.26 | $5.36 | +1.52% | 4,736,059 |
| Feb 5, 2026 | $5.30 | $5.33 | $5.17 | $5.28 | +0.76% | 5,597,664 |
| Feb 4, 2026 | $5.20 | $5.35 | $5.16 | $5.24 | +0.77% | 6,722,143 |
| Feb 3, 2026 | $5.21 | $5.24 | $5.04 | $5.20 | +1.17% | 6,737,723 |
| Feb 2, 2026 | $4.99 | $5.16 | $4.91 | $5.14 | +2.39% | 5,202,591 |
| Jan 30, 2026 | $5.00 | $5.08 | $4.95 | $5.02 | -0.59% | 8,025,326 |
| Jan 29, 2026 | $5.07 | $5.08 | $4.93 | $5.05 | +1.00% | 7,066,094 |
| Jan 28, 2026 | $5.09 | $5.15 | $5.00 | $5.00 | -2.15% | 6,541,140 |
| Jan 27, 2026 | $5.05 | $5.16 | $5.01 | $5.11 | +0.99% | 4,377,371 |
| Jan 26, 2026 | $5.12 | $5.13 | $5.06 | $5.06 | -0.98% | 6,466,574 |
| Jan 23, 2026 | $5.11 | $5.14 | $5.08 | $5.11 | +0.39% | 5,469,965 |
| Jan 22, 2026 | $5.21 | $5.24 | $5.09 | $5.09 | -2.12% | 5,372,979 |
| Jan 21, 2026 | $5.15 | $5.28 | $5.12 | $5.20 | +1.17% | 5,394,878 |
| Jan 20, 2026 | $5.10 | $5.21 | $5.02 | $5.14 | -1.15% | 8,411,430 |
| Jan 16, 2026 | $5.09 | $5.24 | $5.05 | $5.20 | +0.78% | 5,448,602 |
| Jan 15, 2026 | $5.19 | $5.28 | $5.15 | $5.16 | +0.39% | 6,473,116 |
| Jan 14, 2026 | $5.30 | $5.31 | $5.05 | $5.14 | -3.56% | 10,534,400 |
| Jan 13, 2026 | $5.37 | $5.49 | $5.30 | $5.33 | -0.56% | 12,482,720 |
| Jan 12, 2026 | $5.41 | $5.50 | $5.35 | $5.36 | -1.11% | 5,294,174 |
| Jan 9, 2026 | $5.45 | $5.49 | $5.40 | $5.42 | -0.37% | 4,020,083 |
| Jan 8, 2026 | $5.37 | $5.45 | $5.32 | $5.44 | +1.12% | 6,223,088 |
| Jan 7, 2026 | $5.36 | $5.58 | $5.34 | $5.38 | +1.51% | 7,405,291 |
| Jan 6, 2026 | $5.05 | $5.32 | $5.05 | $5.30 | +4.13% | 7,101,202 |
| Jan 5, 2026 | $5.08 | $5.11 | $5.02 | $5.09 | +0.20% | 5,853,255 |
| Jan 2, 2026 | $5.03 | $5.12 | $4.98 | $5.08 | +1.60% | 6,186,049 |
| Dec 31, 2025 | $5.05 | $5.08 | $4.99 | $5.00 | -1.19% | 5,331,120 |
| Dec 30, 2025 | $5.09 | $5.16 | $5.04 | $5.06 | -0.59% | 4,653,088 |
| Dec 29, 2025 | $5.09 | $5.10 | $5.04 | $5.09 | +0.20% | 5,793,146 |
| Dec 26, 2025 | $5.06 | $5.10 | $5.02 | $5.08 | +0.59% | 3,335,410 |
| Dec 24, 2025 | $5.01 | $5.05 | $5.01 | $5.05 | +0.60% | 1,709,991 |
| Dec 23, 2025 | $5.03 | $5.05 | $4.98 | $5.02 | -0.99% | 4,759,085 |
| Dec 22, 2025 | $5.10 | $5.17 | $5.05 | $5.07 | -1.36% | 6,486,042 |
| Dec 19, 2025 | $5.07 | $5.19 | $5.02 | $5.14 | +1.18% | 10,402,810 |
| Dec 18, 2025 | $5.05 | $5.13 | $5.00 | $5.08 | +1.60% | 7,387,751 |
| Dec 17, 2025 | $4.89 | $5.05 | $4.89 | $5.00 | +2.04% | 6,926,868 |
| Dec 16, 2025 | $5.04 | $5.07 | $4.88 | $4.90 | -2.78% | 6,718,623 |
| Dec 15, 2025 | $5.10 | $5.13 | $4.99 | $5.04 | -1.18% | 7,488,818 |
| Dec 12, 2025 | $5.15 | $5.21 | $5.07 | $5.10 | -0.58% | 8,208,144 |
| Dec 11, 2025 | $5.43 | $5.43 | $5.03 | $5.13 | -6.90% | 10,887,070 |
| Dec 10, 2025 | $5.46 | $5.58 | $5.45 | $5.51 | +1.10% | 9,546,574 |
| Dec 9, 2025 | $5.48 | $5.54 | $5.45 | $5.45 | -0.55% | 3,940,862 |
| Dec 8, 2025 | $5.47 | $5.55 | $5.47 | $5.48 | 0.00% | 5,006,395 |
| Dec 5, 2025 | $5.61 | $5.64 | $5.47 | $5.48 | -2.32% | 5,001,512 |
| Dec 4, 2025 | $5.62 | $5.69 | $5.60 | $5.61 | -0.18% | 4,379,192 |
| Dec 3, 2025 | $5.61 | $5.65 | $5.58 | $5.62 | +0.18% | 5,925,296 |
| Dec 2, 2025 | $5.59 | $5.62 | $5.52 | $5.61 | -0.18% | 4,968,811 |
| Dec 1, 2025 | $5.68 | $5.73 | $5.60 | $5.62 | -2.43% | 6,591,916 |
| Nov 28, 2025 | $5.79 | $5.80 | $5.74 | $5.76 | -0.17% | 3,667,036 |
| Nov 26, 2025 | $5.64 | $5.82 | $5.63 | $5.77 | +2.12% | 9,438,961 |
| Nov 25, 2025 | $5.34 | $5.69 | $5.34 | $5.65 | +6.20% | 10,357,560 |
| Nov 24, 2025 | $5.31 | $5.36 | $5.26 | $5.32 | +0.38% | 8,666,624 |
| Nov 21, 2025 | $5.05 | $5.31 | $5.03 | $5.30 | +5.37% | 9,513,892 |
| Nov 20, 2025 | $5.05 | $5.12 | $5.01 | $5.03 | -0.20% | 6,905,747 |
| Nov 19, 2025 | $5.14 | $5.14 | $4.98 | $5.04 | -1.18% | 6,562,938 |
| Nov 18, 2025 | $5.12 | $5.15 | $5.05 | $5.10 | -0.78% | 7,302,336 |
| Nov 17, 2025 | $5.00 | $5.24 | $4.96 | $5.14 | +3.84% | 10,883,700 |
| Nov 14, 2025 | $4.92 | $5.02 | $4.88 | $4.95 | -0.60% | 7,142,404 |
| Nov 13, 2025 | $4.98 | $5.03 | $4.95 | $4.98 | 0.00% | 9,700,205 |
| Nov 12, 2025 | $5.03 | $5.09 | $4.98 | $4.98 | -1.97% | 9,724,931 |
| Nov 11, 2025 | $4.96 | $5.10 | $4.96 | $5.08 | +2.42% | 6,532,485 |
| Nov 10, 2025 | $5.08 | $5.15 | $4.96 | $4.96 | -2.17% | 10,957,970 |
| Nov 7, 2025 | $5.02 | $5.10 | $4.97 | $5.07 | +0.60% | 8,852,149 |
| Nov 6, 2025 | $4.89 | $5.08 | $4.80 | $5.04 | +3.49% | 8,597,458 |
| Nov 5, 2025 | $4.90 | $4.98 | $4.86 | $4.87 | -1.22% | 8,254,482 |
| Nov 4, 2025 | $5.04 | $5.04 | $4.81 | $4.93 | -3.14% | 11,186,340 |
| Nov 3, 2025 | $5.17 | $5.25 | $5.06 | $5.09 | -1.55% | 10,931,490 |
| Oct 31, 2025 | $5.17 | $5.20 | $5.02 | $5.17 | 0.00% | 7,410,285 |
| Oct 30, 2025 | $5.01 | $5.18 | $4.99 | $5.17 | +6.38% | 13,394,480 |
| Oct 29, 2025 | $4.96 | $4.99 | $4.80 | $4.86 | -2.02% | 8,922,922 |
| Oct 28, 2025 | $5.12 | $5.12 | $4.92 | $4.96 | -3.31% | 7,890,832 |
| Oct 27, 2025 | $5.12 | $5.20 | $5.10 | $5.13 | 0.00% | 5,379,873 |
| Oct 24, 2025 | $5.10 | $5.23 | $5.10 | $5.13 | +1.38% | 5,578,980 |
| Oct 23, 2025 | $5.08 | $5.10 | $5.04 | $5.06 | 0.00% | 5,281,503 |
| Oct 22, 2025 | $5.12 | $5.16 | $4.98 | $5.06 | -1.75% | 6,740,513 |
| Oct 21, 2025 | $5.22 | $5.25 | $5.14 | $5.15 | -1.34% | 3,862,737 |
| Oct 20, 2025 | $5.14 | $5.24 | $5.14 | $5.22 | – | 4,221,669 |
Seasonality
MPT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 4.2% | -2.3% | -1.0% | 0.6% | -2.2% | 4.5% | -5.3% | 0.1% | -5.6% | 5.6% | -0.3% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 0.4% | 14.7% | -18.1% | 6.7% | 3.4% | -7.8% | 0.2% | -14.3% | -10.8% | -35.0% | ||
| 2025 | 18.7% | 25.8% | 3.6% | -8.5% | -17.2% | -4.0% | -4.4% | 9.2% | 14.7% | 2.0% | 11.4% | -11.8% |
| 2024 | -36.9% | 35.8% | 11.6% | 0.9% | 16.5% | -17.3% | 11.6% | -6.4% | 32.1% | -20.9% | -5.2% | -8.2% |
| 2023 | 16.2% | -20.5% | -17.4% | 6.7% | -5.9% | 15.9% | 9.0% | -28.4% | -22.8% | -12.3% | 1.5% | 4.3% |
| 2022 | -3.7% | -10.6% | 5.5% | -13.0% | 1.0% | -16.2% | 12.9% | -15.3% | -17.1% | -3.5% | 14.6% | -13.1% |
| 2021 | -3.1% | 2.3% | -0.1% | 3.6% | -4.0% | -3.8% | 4.6% | -2.6% | -0.7% | 6.3% | -0.2% | 12.4% |
| 2020 | 4.9% | -4.6% | -17.1% | -0.9% | 5.5% | 5.4% | 7.1% | -7.7% | -3.7% | 1.1% | 8.9% | 13.8% |
| 2019 | 13.2% | 0.2% | 2.9% | -5.7% | 1.8% | -0.5% | 0.3% | 6.2% | 6.7% | 6.0% | 0.1% | 2.9% |
| 2018 | -5.1% | -6.3% | 8.1% | -1.7% | 6.2% | 5.3% | 2.6% | 4.4% | 0.7% | -0.3% | 16.2% | -5.5% |
| 2017 | 3.7% | 5.3% | -2.0% | 1.4% | -0.9% | 1.2% | 0.9% | 1.4% | 1.6% | 0.8% | 3.5% | 2.4% |