MPT: Medical Properties Trust Inc.

As of Wednesday, October 7th, 2026

$ 3.23

-0.07 -2.12%

Open: 3.31
High: 3.33
Low: 3.20
Volume: 14,387,834
Previous Close on Tuesday, October 6th, 2026

$ 3.30

-0.01 -0.30%

Open: 3.31
High: 3.34
Low: 3.24
Volume: 11,485,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-07 3.31 3.33 3.20 3.23 14,387,208 -0.07 -2.12
2026-10-06 3.31 3.34 3.24 3.30 11,485,171 -0.01 -0.30
2026-10-05 3.24 3.35 3.21 3.31 12,538,031 +0.04 +1.22
2026-10-02 3.40 3.44 3.25 3.27 13,799,733 -0.10 -2.97
2026-10-01 3.46 3.46 3.33 3.37 12,554,933 -0.09 -2.60
2026-09-30 3.55 3.56 3.45 3.46 10,293,458 -0.05 -1.42
2026-09-29 3.50 3.60 3.49 3.51 11,586,783 +0.01 +0.29
2026-09-28 3.55 3.59 3.49 3.50 8,760,048 -0.07 -1.96
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 3.46
On 2026-10-01		 3.20
On 2026-10-07		 -0.23 -6.65 3.46
On 2026-10-01		 3.20
On 2026-10-07		 -7.51 3.30
10D 3.64
On 2026-09-24		 3.20
On 2026-10-07		 -0.36 -10.03 3.64
On 2026-09-24		 3.20
On 2026-10-07		 -12.09 3.41
20D 3.81
On 2026-09-10		 3.20
On 2026-10-07		 -0.67 -17.18 3.81
On 2026-09-10		 3.20
On 2026-10-07		 -15.90 3.49
WTD 3.35
On 2026-10-05		 3.20
On 2026-10-07		 -0.04 -1.22 3.35
On 2026-10-05		 3.20
On 2026-10-07		 -4.48 3.28
MTD 3.46
On 2026-10-01		 3.20
On 2026-10-07		 -0.23 -6.65 3.46
On 2026-10-01		 3.20
On 2026-10-07		 -7.51 3.30
As of Wednesday, October 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.62 -5.77 -1.86 3,799,778
KO

The Coca-Cola Company

85.82 -0.35 -0.41 12,697,327
PFE

Pfizer Inc.

28.00 +0.50 +1.82 30,170,392
VZ

Verizon Communications Inc.

45.77 -0.21 -0.46 14,775,064
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,179.87 -341.41 -0.66 361,946,132
DJTA

Dow Jones Transportation Average

19,529.30 -172.46 -0.88 55,603,770
SPX

S&P 500 Index

7,801.77 -17.16 -0.22 2,147,483,647
OEX

S&P 100 Index

3,902.06 +1.85 +0.05 0
NDX

NASDAQ 100 Index

31,160.08 -64.40 -0.21 971,861,189
NYA

NYSE Composite Index

23,701.92 -219.75 -0.92 0
XAX

NYSE AMEX Composite Index

7,961.46 -204.54 -2.50 0
RUI

RUSSELL 1000 Index

4,237.92 -13.41 -0.32 0
RUT

Russell 2000 Index

2,793.20 -37.09 -1.31 0
RUA

Russell 3000 Index

4,409.33 -15.68 -0.35 0
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.03 +0.14 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 +0.02 +0.10 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.72 +0.08 +0.45 0
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

29.23 +0.19 +0.65 1,430,536
PCG

PG&E Corporation

12.79 +0.29 +2.32 38,570,355
MSFT

Microsoft Corporation

529.76 +0.46 +0.09 16,032,541
MPT

Medical Properties Trust Inc.

3.23 -0.07 -2.12 14,387,834