MPW: Medical Properties Trust Inc.

As of Friday, November 14th, 2025

$ 4.95

-0.03 -0.60%

Open: 4.92
High: 5.02
Low: 4.88
Volume: 7,134,453
Previous Close on Thursday, November 13th, 2025

$ 4.98

-- 0 0%

Open: 4.98
High: 5.03
Low: 4.95
Volume: 9,697,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 4.92 5.02 4.88 4.95 7,134,453 -0.03 -0.60
2025-11-13 4.98 5.03 4.95 4.98 9,697,694 0.00 0.00
2025-11-12 5.03 5.09 4.98 4.98 9,718,588 -0.10 -1.97
2025-11-11 4.96 5.10 4.96 5.08 6,501,486 +0.12 +2.42
2025-11-10 5.08 5.15 4.96 4.96 10,853,537 -0.11 -2.17
2025-11-07 5.02 5.10 4.97 5.07 8,849,043 +0.03 +0.60
2025-11-06 4.89 5.08 4.80 5.04 8,588,678 +0.17 +3.49
2025-11-05 4.90 4.98 4.86 4.87 8,253,224 -0.06 -1.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.15
On 2025-11-10		 4.88
On 2025-11-14		 -0.12 -2.37 5.15
On 2025-11-10		 4.88
On 2025-11-14		 -5.24 4.99
10D 5.25
On 2025-11-03		 4.80
On 2025-11-06		 -0.22 -4.26 5.25
On 2025-11-03		 4.80
On 2025-11-06		 -8.57 5.00
20D 5.25
On 2025-10-21		 4.80
On 2025-10-29		 -0.19 -3.70 5.25
On 2025-10-21		 4.80
On 2025-10-29		 -8.57 5.04
WTD 5.15
On 2025-11-10		 4.88
On 2025-11-14		 -0.12 -2.37 5.15
On 2025-11-10		 4.88
On 2025-11-14		 -5.24 4.99
MTD 5.25
On 2025-11-03		 4.80
On 2025-11-06		 -0.22 -4.26 5.25
On 2025-11-03		 4.80
On 2025-11-06		 -8.57 5.00
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

4.95 -0.03 -0.60 7,134,453