MPW: Medical Properties Trust Inc.

As of Thursday, July 3rd, 2025

$ 4.38

-0.08 -1.79%

Open: 4.46
High: 4.49
Low: 4.37
Volume: 5,072,878
Previous Close on Wednesday, July 2nd, 2025

$ 4.46

+0.10 +2.29%

Open: 4.37
High: 4.47
Low: 4.34
Volume: 10,134,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 4.46 4.49 4.37 4.38 5,072,878 -0.08 -1.79
2025-07-02 4.37 4.47 4.34 4.46 10,134,111 +0.10 +2.29
2025-07-01 4.27 4.38 4.24 4.36 12,629,113 +0.05 +1.16
2025-06-30 4.45 4.45 4.25 4.31 12,982,075 -0.15 -3.36
2025-06-27 4.51 4.54 4.41 4.46 11,730,599 -0.04 -0.89
2025-06-26 4.47 4.55 4.44 4.50 5,091,052 +0.05 +1.12
2025-06-25 4.47 4.48 4.40 4.45 8,136,469 -0.05 -1.11
2025-06-24 4.45 4.52 4.45 4.50 9,179,293 +0.06 +1.35
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 4.54
On 2025-06-27		 4.24
On 2025-07-01		 -0.12 -2.67 4.54
On 2025-06-27		 4.24
On 2025-07-01		 -6.61 4.39
10D 4.55
On 2025-06-26		 4.24
On 2025-07-01		 -0.04 -0.90 4.55
On 2025-06-26		 4.24
On 2025-07-01		 -6.81 4.43
20D 4.68
On 2025-06-11		 4.24
On 2025-07-01		 -0.09 -2.01 4.68
On 2025-06-11		 4.24
On 2025-07-01		 -9.40 4.46
WTD 4.49
On 2025-07-03		 4.24
On 2025-07-01		 -0.08 -1.79 4.45
On 2025-06-30		 4.24
On 2025-07-01		 -4.72 4.38
MTD 4.49
On 2025-07-03		 4.24
On 2025-07-01		 0.07 1.62 4.38
On 2025-07-01		 4.38
On 2025-07-01		 0.00 4.40
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

4.38 -0.08 -1.79 5,072,878