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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $3.46 | $3.46 | $2.06 | $2.25 | -34.97% | 363,564,971 |
| Sep 2026 | $3.93 | $4.14 | $3.36 | $3.46 | -12.85% | 232,235,060 |
| Aug 2026 | $4.63 | $4.73 | $3.94 | $3.97 | -14.25% | 171,931,341 |
| Jul 2026 | $4.66 | $4.93 | $4.43 | $4.63 | +0.22% | 116,554,375 |
| Jun 2026 | $5.08 | $5.11 | $4.29 | $4.62 | -9.59% | 141,439,998 |
| May 2026 | $4.94 | $5.37 | $4.90 | $5.11 | +3.44% | 109,939,795 |
| Apr 2026 | $4.65 | $5.32 | $4.54 | $4.94 | +6.70% | 104,177,199 |
| Mar 2026 | $5.70 | $5.72 | $4.51 | $4.63 | -19.62% | 149,909,328 |
| Feb 2026 | $4.99 | $6.47 | $4.91 | $5.76 | +14.74% | 131,968,669 |
| Jan 2026 | $5.03 | $5.58 | $4.93 | $5.02 | +0.40% | 134,147,737 |
| Dec 2025 | $5.68 | $5.73 | $4.88 | $5.00 | -13.19% | 135,448,524 |
| Nov 2025 | $5.17 | $5.82 | $4.80 | $5.76 | +11.41% | 165,178,708 |
| Oct 2025 | $5.07 | $5.75 | $4.80 | $5.17 | +1.97% | 169,798,059 |
| Sep 2025 | $4.45 | $5.17 | $4.34 | $5.07 | +12.67% | 206,125,681 |
| Aug 2025 | $4.13 | $4.51 | $3.95 | $4.50 | +9.22% | 169,699,776 |
| Jul 2025 | $4.27 | $4.64 | $3.99 | $4.12 | -4.41% | 210,226,403 |
| Jun 2025 | $4.52 | $4.68 | $4.25 | $4.31 | -5.69% | 165,405,500 |
| May 2025 | $5.57 | $5.85 | $4.44 | $4.57 | -17.21% | 204,115,528 |
| Apr 2025 | $6.08 | $6.09 | $4.69 | $5.52 | -8.46% | 222,955,244 |
| Mar 2025 | $5.97 | $6.34 | $5.47 | $6.03 | +2.20% | 236,455,685 |
| Feb 2025 | $4.61 | $5.94 | $4.57 | $5.90 | +25.80% | 210,366,212 |
| Jan 2025 | $3.97 | $4.93 | $3.51 | $4.69 | +18.73% | 301,765,624 |
| Dec 2024 | $4.35 | $4.35 | $3.63 | $3.95 | -10.02% | 276,166,447 |
| Nov 2024 | $4.66 | $4.99 | $4.12 | $4.39 | -5.18% | 242,142,623 |
| Oct 2024 | $5.86 | $5.91 | $4.43 | $4.63 | -20.85% | 230,741,322 |
| Sep 2024 | $4.45 | $6.55 | $4.43 | $5.85 | +30.00% | 298,626,829 |
| Aug 2024 | $4.84 | $5.01 | $4.11 | $4.50 | -6.44% | 266,154,717 |
| Jul 2024 | $4.29 | $5.38 | $3.92 | $4.81 | +11.60% | 277,798,500 |
| Jun 2024 | $5.45 | $5.65 | $4.25 | $4.31 | -19.59% | 223,235,568 |
| May 2024 | $4.67 | $6.54 | $4.17 | $5.36 | +16.52% | 485,010,160 |
| Apr 2024 | $4.70 | $5.31 | $3.94 | $4.60 | -2.13% | 325,094,966 |
| Mar 2024 | $4.30 | $4.83 | $3.93 | $4.70 | +11.64% | 448,798,820 |
| Feb 2024 | $3.13 | $4.36 | $3.09 | $4.21 | +35.81% | 383,616,260 |
| Jan 2024 | $4.93 | $5.16 | $2.92 | $3.10 | -36.86% | 656,151,170 |
| Dec 2023 | $4.87 | $5.77 | $4.48 | $4.91 | +1.24% | 354,044,141 |
| Nov 2023 | $4.76 | $5.54 | $4.04 | $4.85 | +1.46% | 291,645,846 |
| Oct 2023 | $5.41 | $5.54 | $4.44 | $4.78 | -12.29% | 276,673,865 |
| Sep 2023 | $7.29 | $7.40 | $4.97 | $5.45 | -24.52% | 269,030,389 |
| Aug 2023 | $10.00 | $10.12 | $6.38 | $7.22 | -28.44% | 361,563,351 |
| Jul 2023 | $9.21 | $10.74 | $8.99 | $10.09 | +8.96% | 166,160,847 |
| Jun 2023 | $8.24 | $9.42 | $7.94 | $9.26 | +12.24% | 242,711,209 |
| May 2023 | $8.76 | $8.81 | $7.20 | $8.25 | -5.93% | 324,488,474 |
| Apr 2023 | $8.34 | $9.02 | $7.90 | $8.77 | +6.69% | 225,842,847 |
| Mar 2023 | $10.29 | $10.74 | $7.10 | $8.22 | -20.19% | 479,471,681 |
| Feb 2023 | $12.99 | $13.70 | $10.27 | $10.30 | -20.46% | 316,841,647 |
| Jan 2023 | $11.45 | $14.00 | $11.19 | $12.95 | +16.25% | 247,568,568 |
| Dec 2022 | $13.21 | $13.33 | $10.21 | $11.14 | -15.09% | 319,946,221 |
| Nov 2022 | $11.66 | $13.22 | $10.80 | $13.12 | +14.59% | 245,787,116 |
| Oct 2022 | $11.86 | $12.23 | $9.90 | $11.45 | -3.46% | 417,052,182 |
| Sep 2022 | $14.50 | $15.16 | $11.35 | $11.86 | -18.82% | 279,616,281 |
| Aug 2022 | $17.23 | $17.36 | $14.36 | $14.61 | -15.26% | 178,467,227 |
| Jul 2022 | $15.21 | $17.31 | $15.16 | $17.24 | +12.90% | 101,230,381 |
| Jun 2022 | $18.74 | $18.78 | $14.10 | $15.27 | -17.81% | 197,960,782 |
| May 2022 | $18.40 | $18.96 | $17.38 | $18.58 | +1.03% | 114,237,914 |
| Apr 2022 | $21.15 | $21.55 | $17.58 | $18.39 | -13.01% | 115,166,307 |
| Mar 2022 | $20.45 | $21.63 | $19.51 | $21.14 | +3.93% | 118,606,395 |
| Feb 2022 | $22.80 | $23.18 | $19.61 | $20.34 | -10.63% | 102,850,540 |
| Jan 2022 | $23.33 | $24.13 | $21.36 | $22.76 | -3.68% | 86,530,735 |
| Dec 2021 | $21.48 | $23.74 | $20.72 | $23.63 | +10.99% | 96,141,170 |
| Nov 2021 | $21.33 | $22.10 | $20.81 | $21.29 | -0.19% | 57,861,348 |
| Oct 2021 | $20.19 | $21.86 | $19.45 | $21.33 | +6.28% | 78,048,508 |
| Sep 2021 | $20.87 | $21.99 | $19.85 | $20.07 | -2.00% | 130,212,409 |
| Aug 2021 | $21.20 | $21.34 | $19.39 | $20.48 | -2.62% | 69,404,647 |
| Jul 2021 | $20.11 | $21.38 | $19.95 | $21.03 | +4.63% | 88,142,600 |
| Jun 2021 | $21.33 | $21.99 | $19.80 | $20.10 | -5.05% | 127,506,526 |
| May 2021 | $22.00 | $22.14 | $20.41 | $21.17 | -3.99% | 71,321,266 |
| Apr 2021 | $21.41 | $22.82 | $21.24 | $22.05 | +3.62% | 65,460,790 |
| Mar 2021 | $21.98 | $22.27 | $20.65 | $21.28 | -1.44% | 85,752,352 |
| Feb 2021 | $21.18 | $22.75 | $20.93 | $21.59 | +2.27% | 51,521,799 |
| Jan 2021 | $21.81 | $22.12 | $19.91 | $21.11 | -3.12% | 114,082,478 |
| Dec 2020 | $19.61 | $21.96 | $19.45 | $21.79 | +12.32% | 88,299,808 |
| Nov 2020 | $17.99 | $21.35 | $17.89 | $19.40 | +8.87% | 71,041,812 |
| Oct 2020 | $17.73 | $18.98 | $17.13 | $17.82 | +1.08% | 63,515,805 |
| Sep 2020 | $18.48 | $18.87 | $16.10 | $17.63 | -5.11% | 104,274,166 |
| Aug 2020 | $20.12 | $20.19 | $18.25 | $18.58 | -7.70% | 71,540,802 |
| Jul 2020 | $18.85 | $20.72 | $17.50 | $20.13 | +7.07% | 66,953,442 |
| Jun 2020 | $18.00 | $20.90 | $17.56 | $18.80 | +3.98% | 87,721,100 |
| May 2020 | $16.58 | $19.00 | $15.55 | $18.08 | +5.48% | 82,030,668 |
| Apr 2020 | $16.22 | $19.16 | $14.20 | $17.14 | -0.87% | 106,374,694 |
| Mar 2020 | $21.36 | $23.46 | $12.35 | $17.29 | -18.17% | 158,521,884 |
| Feb 2020 | $22.25 | $24.29 | $20.09 | $21.13 | -4.60% | 77,952,283 |
| Jan 2020 | $21.17 | $22.82 | $20.55 | $22.15 | +4.93% | 71,222,643 |
| Dec 2019 | $20.68 | $21.63 | $19.78 | $21.11 | +1.69% | 96,399,247 |
| Nov 2019 | $20.75 | $21.05 | $18.94 | $20.76 | +0.14% | 189,485,810 |
| Oct 2019 | $19.56 | $20.90 | $19.07 | $20.73 | +5.98% | 72,081,203 |
| Sep 2019 | $18.63 | $19.67 | $18.38 | $19.56 | +5.22% | 86,317,386 |
| Aug 2019 | $17.80 | $18.84 | $17.06 | $18.59 | +6.23% | 66,601,141 |
| Jul 2019 | $17.56 | $18.75 | $17.10 | $17.50 | +0.34% | 141,913,214 |
| Jun 2019 | $17.90 | $18.58 | $17.08 | $17.44 | -1.91% | 67,761,873 |
| May 2019 | $17.55 | $18.84 | $17.18 | $17.78 | +1.83% | 61,502,606 |
| Apr 2019 | $18.53 | $18.92 | $16.83 | $17.46 | -5.67% | 66,983,786 |
| Mar 2019 | $18.28 | $18.89 | $17.92 | $18.51 | +1.54% | 81,243,462 |
| Feb 2019 | $18.30 | $18.60 | $17.42 | $18.23 | +0.16% | 69,552,428 |
| Jan 2019 | $15.84 | $18.20 | $15.50 | $18.20 | +13.18% | 71,776,150 |
| Dec 2018 | $17.40 | $17.52 | $15.25 | $16.08 | -6.89% | 81,673,641 |
| Nov 2018 | $14.89 | $17.34 | $14.83 | $17.27 | +16.22% | 70,998,942 |
| Oct 2018 | $14.89 | $15.18 | $13.98 | $14.86 | -0.34% | 52,792,758 |
| Sep 2018 | $15.02 | $15.24 | $14.29 | $14.91 | -0.93% | 40,490,854 |
| Aug 2018 | $14.29 | $15.07 | $14.12 | $15.05 | +4.44% | 42,013,852 |
| Jul 2018 | $14.01 | $14.52 | $13.79 | $14.41 | +2.64% | 33,235,679 |
| Jun 2018 | $13.58 | $14.18 | $13.54 | $14.04 | +3.46% | 36,631,623 |
| May 2018 | $12.79 | $13.63 | $12.58 | $13.57 | +6.18% | 40,819,363 |
| Apr 2018 | $13.00 | $13.02 | $12.25 | $12.78 | -1.69% | 45,211,923 |
| Mar 2018 | $12.24 | $13.40 | $12.24 | $13.00 | +6.04% | 54,523,667 |
| Feb 2018 | $13.08 | $13.15 | $11.82 | $12.26 | -6.27% | 53,060,135 |
| Jan 2018 | $13.78 | $13.89 | $12.68 | $13.08 | -5.08% | 42,094,345 |
| Dec 2017 | $13.73 | $14.19 | $13.42 | $13.78 | +0.66% | 45,502,042 |
| Nov 2017 | $13.24 | $13.95 | $13.12 | $13.69 | +3.48% | 42,818,647 |
| Oct 2017 | $13.13 | $13.41 | $12.89 | $13.23 | +0.76% | 36,926,482 |
| Sep 2017 | $13.17 | $13.54 | $12.78 | $13.13 | -0.23% | 37,930,117 |
| Aug 2017 | $13.00 | $13.19 | $12.37 | $13.16 | +1.39% | 42,939,198 |
| Jul 2017 | $12.93 | $13.18 | $12.27 | $12.98 | +0.85% | 52,754,348 |
| Jun 2017 | $12.96 | $13.65 | $12.82 | $12.87 | -0.62% | 94,060,063 |
| May 2017 | $13.13 | $13.50 | $12.25 | $12.95 | -0.92% | 85,989,894 |
| Apr 2017 | $12.89 | $14.22 | $12.87 | $13.07 | +1.40% | 123,224,828 |
| Mar 2017 | $13.43 | $13.54 | $11.90 | $12.89 | -3.95% | 92,351,931 |
| Feb 2017 | $12.77 | $13.86 | $12.46 | $13.42 | +5.25% | 62,982,116 |
| Jan 2017 | $12.34 | $13.25 | $12.26 | $12.75 | +3.66% | 54,623,174 |
| Dec 2016 | $11.90 | $12.59 | $11.57 | $12.30 | +3.19% | 77,842,476 |
| Nov 2016 | $13.91 | $13.92 | $11.54 | $11.92 | -14.49% | 123,432,662 |
| Oct 2016 | $14.83 | $15.04 | $13.61 | $13.94 | -5.62% | 82,738,100 |
| Sep 2016 | $15.25 | $15.57 | $13.64 | $14.77 | -3.27% | 117,402,000 |
| Aug 2016 | $15.65 | $15.74 | $15.03 | $15.27 | -2.74% | 44,662,800 |
| Jul 2016 | $15.10 | $15.92 | $14.32 | $15.70 | +3.22% | 50,114,700 |
| Jun 2016 | $14.62 | $15.50 | $14.55 | $15.21 | +3.47% | 59,716,300 |
| May 2016 | $13.37 | $14.72 | $13.36 | $14.70 | +10.44% | 75,644,800 |
| Apr 2016 | $12.88 | $13.62 | $12.61 | $13.31 | +2.54% | 32,265,400 |
| Mar 2016 | $11.66 | $13.29 | $11.65 | $12.98 | +12.19% | 41,309,100 |
| Feb 2016 | $10.85 | $11.79 | $9.78 | $11.57 | +5.18% | 35,320,200 |
| Jan 2016 | $11.46 | $11.87 | $9.61 | $11.00 | -4.43% | 40,621,300 |
| Dec 2015 | $12.06 | $12.21 | $11.10 | $11.51 | -4.16% | 44,364,800 |
| Nov 2015 | $11.29 | $12.16 | $10.59 | $12.01 | +6.28% | 47,128,700 |
| Oct 2015 | $11.06 | $12.02 | $10.77 | $11.30 | +2.17% | 45,628,700 |
| Sep 2015 | $11.54 | $11.61 | $10.79 | $11.06 | -5.23% | 49,322,700 |
| Aug 2015 | $13.69 | $13.82 | $11.66 | $11.67 | -14.63% | 113,757,200 |
| Jul 2015 | $13.11 | $13.98 | $13.02 | $13.67 | +4.27% | 37,518,500 |
| Jun 2015 | $13.58 | $13.79 | $13.04 | $13.11 | -3.32% | 47,083,100 |
| May 2015 | $13.99 | $14.11 | $13.22 | $13.56 | -3.00% | 35,202,500 |
| Apr 2015 | $14.72 | $15.42 | $13.91 | $13.98 | -5.16% | 36,092,100 |
| Mar 2015 | $15.14 | $15.39 | $13.81 | $14.74 | -2.64% | 38,203,600 |
| Feb 2015 | $15.38 | $15.48 | $14.05 | $15.14 | -1.50% | 39,186,500 |
| Jan 2015 | $13.86 | $15.62 | $13.82 | $15.37 | +11.54% | 73,960,700 |
| Dec 2014 | $13.88 | $14.22 | $13.01 | $13.78 | -0.58% | 26,451,500 |
| Nov 2014 | $13.49 | $14.06 | $13.33 | $13.86 | +2.74% | 20,987,100 |
| Oct 2014 | $12.25 | $13.64 | $12.23 | $13.49 | +10.03% | 38,590,200 |
| Sep 2014 | $14.13 | $14.14 | $12.18 | $12.26 | -12.99% | 39,214,400 |
| Aug 2014 | $13.45 | $14.13 | $13.07 | $14.09 | +4.68% | 23,254,900 |
| Jul 2014 | $13.21 | $13.70 | $12.85 | $13.46 | +1.66% | 26,258,400 |
| Jun 2014 | $13.55 | $13.97 | $12.76 | $13.24 | -2.07% | 25,600,700 |
| May 2014 | $13.47 | $13.67 | $13.20 | $13.52 | +0.15% | 25,198,900 |
| Apr 2014 | $12.83 | $13.51 | $12.65 | $13.50 | +5.55% | 24,545,700 |
| Mar 2014 | $13.13 | $13.66 | $12.41 | $12.79 | -3.03% | 36,481,800 |
| Feb 2014 | $13.24 | $13.38 | $12.57 | $13.19 | -0.60% | 21,130,600 |
| Jan 2014 | $12.22 | $13.42 | $12.09 | $13.27 | +8.59% | 25,999,800 |
| Dec 2013 | $13.18 | $13.20 | $11.87 | $12.22 | -7.49% | 22,350,900 |
| Nov 2013 | $13.04 | $13.52 | $12.50 | $13.21 | +1.30% | 20,545,000 |
| Oct 2013 | $12.15 | $13.41 | $12.00 | $13.04 | +7.15% | 22,887,000 |
| Sep 2013 | $11.70 | $12.85 | $11.47 | $12.17 | +5.37% | 31,826,000 |
| Aug 2013 | $14.76 | $14.81 | $11.54 | $11.55 | -20.89% | 44,476,100 |
| Jul 2013 | $14.46 | $15.50 | $13.60 | $14.60 | +1.96% | 21,797,300 |
| Jun 2013 | $14.87 | $15.39 | $13.19 | $14.32 | -3.50% | 33,083,400 |
| May 2013 | $16.05 | $17.73 | $14.84 | $14.84 | -7.77% | 30,766,700 |
| Apr 2013 | $16.04 | $17.02 | $14.63 | $16.09 | +0.31% | 50,878,700 |
| Mar 2013 | $14.41 | $16.04 | $14.39 | $16.04 | +10.47% | 42,460,000 |
| Feb 2013 | $13.50 | $14.77 | $13.28 | $14.52 | +7.96% | 34,783,800 |
| Jan 2013 | $12.37 | $13.77 | $12.14 | $13.45 | +12.46% | 29,776,100 |
| Dec 2012 | $11.73 | $12.07 | $11.35 | $11.96 | +2.49% | 21,835,900 |
| Nov 2012 | $11.54 | $11.93 | $11.04 | $11.67 | +1.66% | 29,472,700 |
| Oct 2012 | $10.46 | $11.75 | $10.35 | $11.48 | +9.86% | 32,181,400 |
| Sep 2012 | $10.32 | $10.88 | $10.29 | $10.45 | +1.36% | 20,129,700 |
| Aug 2012 | $9.87 | $10.34 | $9.63 | $10.31 | +4.67% | 17,106,600 |
| Jul 2012 | $9.63 | $10.00 | $9.51 | $9.85 | +2.39% | 16,089,200 |
| Jun 2012 | $8.80 | $9.69 | $8.70 | $9.62 | +6.89% | 23,075,400 |
| May 2012 | $9.47 | $9.69 | $8.67 | $9.00 | -4.05% | 21,365,000 |
| Apr 2012 | $9.28 | $9.43 | $8.66 | $9.38 | +1.08% | 24,414,500 |
| Mar 2012 | $9.77 | $9.84 | $9.08 | $9.28 | -4.53% | 29,199,900 |
| Feb 2012 | $10.29 | $10.34 | $9.61 | $9.72 | -9.33% | 49,599,200 |
| Jan 2012 | $10.09 | $10.83 | $9.80 | $10.72 | +8.61% | 10,022,000 |
| Dec 2011 | $9.51 | $10.18 | $9.06 | $9.87 | +3.24% | 17,003,700 |
| Nov 2011 | $9.70 | $10.15 | $8.95 | $9.56 | -5.35% | 15,842,000 |
| Oct 2011 | $8.85 | $10.50 | $8.17 | $10.10 | +12.85% | 21,626,100 |
| Sep 2011 | $10.68 | $10.79 | $8.95 | $8.95 | -16.28% | 21,782,500 |
| Aug 2011 | $11.93 | $11.95 | $8.76 | $10.69 | -9.10% | 26,749,300 |
| Jul 2011 | $11.53 | $12.65 | $11.45 | $11.76 | +2.26% | 17,830,300 |
| Jun 2011 | $12.34 | $12.39 | $11.15 | $11.50 | -6.96% | 20,359,400 |
| May 2011 | $12.35 | $12.45 | $11.38 | $12.36 | +0.16% | 18,847,100 |
| Apr 2011 | $11.59 | $12.38 | $11.29 | $12.34 | +6.66% | 11,593,100 |
| Mar 2011 | $11.73 | $11.74 | $10.91 | $11.57 | -1.36% | 14,083,400 |
| Feb 2011 | $11.03 | $11.73 | $10.91 | $11.73 | +6.83% | 12,038,900 |
| Jan 2011 | $10.90 | $11.15 | $10.60 | $10.98 | +1.39% | 13,403,800 |
| Dec 2010 | $10.64 | $10.88 | $10.00 | $10.83 | +3.34% | 26,966,100 |
| Nov 2010 | $11.25 | $11.65 | $10.44 | $10.48 | -6.34% | 14,159,500 |
| Oct 2010 | $10.25 | $11.24 | $10.03 | $11.19 | +10.36% | 14,597,600 |
| Sep 2010 | $9.99 | $10.47 | $9.80 | $10.14 | +3.05% | 17,683,200 |
| Aug 2010 | $10.10 | $10.34 | $9.31 | $9.84 | -1.01% | 16,538,200 |
| Jul 2010 | $9.40 | $10.36 | $8.99 | $9.94 | +5.30% | 20,773,700 |
| Jun 2010 | $9.45 | $10.15 | $8.45 | $9.44 | -1.15% | 29,195,700 |
| May 2010 | $10.09 | $10.44 | $7.98 | $9.55 | -4.98% | 32,465,200 |
| Apr 2010 | $10.52 | $11.10 | $9.50 | $10.05 | -4.10% | 54,253,700 |
| Mar 2010 | $10.43 | $11.42 | $10.37 | $10.48 | +1.85% | 13,511,300 |
| Feb 2010 | $10.14 | $10.71 | $9.15 | $10.29 | +2.80% | 11,224,500 |
| Jan 2010 | $10.03 | $10.87 | $9.64 | $10.01 | +0.10% | 12,321,300 |
| Dec 2009 | $9.74 | $10.57 | $9.50 | $10.00 | +3.31% | 13,866,700 |
| Nov 2009 | $8.05 | $9.88 | $7.91 | $9.68 | +21.00% | 11,785,600 |
| Oct 2009 | $7.77 | $8.89 | $7.50 | $8.00 | +2.43% | 13,145,400 |
| Sep 2009 | $7.53 | $8.06 | $7.11 | $7.81 | +3.17% | 13,714,300 |
| Aug 2009 | $7.10 | $8.24 | $7.05 | $7.57 | +8.14% | 17,748,400 |
| Jul 2009 | $6.14 | $7.34 | $5.63 | $7.00 | +15.32% | 15,856,500 |
| Jun 2009 | $6.48 | $6.96 | $5.56 | $6.07 | -3.65% | 17,271,600 |
| May 2009 | $5.35 | $6.30 | $4.91 | $6.30 | +17.98% | 20,906,700 |
| Apr 2009 | $3.57 | $5.47 | $3.50 | $5.34 | +46.30% | 17,063,200 |
| Mar 2009 | $3.43 | $4.41 | $2.76 | $3.65 | +4.58% | 18,854,000 |
| Feb 2009 | $4.55 | $5.00 | $3.19 | $3.49 | -23.30% | 17,047,500 |
| Jan 2009 | $6.41 | $6.76 | $4.48 | $4.55 | -27.89% | 35,638,200 |
| Dec 2008 | $6.24 | $7.44 | $5.18 | $6.31 | +1.28% | 16,521,000 |
| Nov 2008 | $7.32 | $7.50 | $3.67 | $6.23 | -15.58% | 13,692,400 |
| Oct 2008 | $11.20 | $11.34 | $5.65 | $7.38 | -34.98% | 22,203,800 |
| Sep 2008 | $11.20 | $11.96 | $10.01 | $11.35 | +2.81% | 11,206,200 |
| Aug 2008 | $11.09 | $11.89 | $10.50 | $11.04 | -0.45% | 9,663,700 |
| Jul 2008 | $10.25 | $11.84 | $9.40 | $11.09 | +9.58% | 11,923,100 |
| Jun 2008 | $12.25 | $12.89 | $10.10 | $10.12 | -17.12% | 13,873,600 |
| May 2008 | $12.17 | $12.72 | $11.65 | $12.21 | +0.49% | 12,281,000 |
| Apr 2008 | $11.43 | $12.84 | $11.32 | $12.15 | +7.33% | 13,933,000 |
| Mar 2008 | $11.89 | $12.19 | $10.31 | $11.32 | -5.51% | 24,005,200 |
| Feb 2008 | $12.72 | $12.72 | $11.54 | $11.98 | -5.22% | 8,829,400 |
| Jan 2008 | $10.19 | $13.00 | $9.56 | $12.64 | +24.04% | 12,002,800 |
| Dec 2007 | $11.20 | $12.15 | $9.80 | $10.19 | -9.18% | 9,818,500 |
| Nov 2007 | $12.88 | $12.98 | $10.52 | $11.22 | -14.55% | 11,600,700 |
| Oct 2007 | $13.30 | $13.99 | $12.62 | $13.13 | -1.43% | 6,405,800 |
| Sep 2007 | $13.41 | $13.88 | $13.12 | $13.32 | -1.11% | 7,598,700 |
| Aug 2007 | $11.19 | $13.50 | $10.86 | $13.47 | +20.27% | 14,887,600 |
| Jul 2007 | $13.27 | $13.81 | $11.02 | $11.20 | -15.34% | 13,266,700 |
| Jun 2007 | $14.24 | $14.41 | $13.00 | $13.23 | -7.03% | 10,878,200 |
| May 2007 | $14.29 | $14.65 | $12.16 | $14.23 | -0.07% | 18,301,400 |
| Apr 2007 | $14.70 | $15.25 | $13.81 | $14.24 | -3.06% | 11,086,300 |
| Mar 2007 | $15.18 | $15.45 | $14.46 | $14.69 | -4.36% | 16,670,200 |
| Feb 2007 | $15.61 | $16.70 | $14.61 | $15.36 | -1.73% | 17,163,600 |
| Jan 2007 | $15.25 | $16.17 | $14.44 | $15.63 | +2.16% | 14,994,600 |
| Dec 2006 | $14.86 | $15.65 | $14.07 | $15.30 | +3.03% | 11,161,300 |
| Nov 2006 | $13.61 | $14.98 | $13.12 | $14.85 | +9.35% | 15,866,700 |
| Oct 2006 | $13.44 | $15.25 | $13.21 | $13.58 | +1.42% | 8,044,200 |
| Sep 2006 | $13.41 | $13.93 | $13.00 | $13.39 | 0.00% | 5,483,100 |
| Aug 2006 | $12.27 | $13.69 | $11.70 | $13.39 | +9.75% | 6,650,300 |
| Jul 2006 | $11.25 | $12.49 | $11.25 | $12.20 | +10.51% | 5,342,100 |
| Jun 2006 | $12.16 | $12.50 | $10.43 | $11.04 | -8.84% | 9,681,700 |
| May 2006 | $10.77 | $12.25 | $10.25 | $12.11 | +12.65% | 5,902,800 |
| Apr 2006 | $10.76 | $11.42 | $10.40 | $10.75 | -0.46% | 3,516,900 |
| Mar 2006 | $10.00 | $11.23 | $9.88 | $10.80 | +8.00% | 4,716,400 |
| Feb 2006 | $9.65 | $10.49 | $9.48 | $10.00 | +4.60% | 4,140,700 |
| Jan 2006 | $9.78 | $10.80 | $9.40 | $9.56 | -2.25% | 3,717,200 |
| Dec 2005 | $9.14 | $10.00 | $9.05 | $9.78 | +7.00% | 2,785,400 |
| Nov 2005 | $8.98 | $9.20 | $8.64 | $9.14 | +2.24% | 2,954,000 |
| Oct 2005 | $9.70 | $10.09 | $7.60 | $8.94 | -8.78% | 6,361,400 |
| Sep 2005 | $11.00 | $11.00 | $9.79 | $9.80 | -10.91% | 2,250,500 |
| Aug 2005 | $10.51 | $11.00 | $9.62 | $11.00 | +4.66% | 2,649,800 |
| Jul 2005 | $10.80 | $11.20 | $10.15 | $10.51 | – | 7,190,100 |
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% |