MPT: Medical Properties Trust Inc.

As of Thursday, August 27th, 2026

$ 4.03

-0.05 -1.23%

Open: 4.08
High: 4.09
Low: 4.02
Volume: 6,470,020
Previous Close on Wednesday, August 26th, 2026

$ 4.08

-0.03 -0.73%

Open: 4.08
High: 4.15
Low: 4.08
Volume: 3,756,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 4.08 4.09 4.02 4.03 6,470,020 -0.05 -1.23
2026-08-26 4.08 4.15 4.08 4.08 3,756,546 -0.03 -0.73
2026-08-25 4.13 4.17 4.06 4.11 8,842,747 -0.01 -0.24
2026-08-24 4.10 4.16 4.06 4.12 6,558,880 0.00 0.00
2026-08-21 4.08 4.17 4.05 4.12 6,232,856 +0.04 +0.98
2026-08-20 4.15 4.18 4.07 4.08 6,106,123 -0.08 -1.92
2026-08-19 4.03 4.20 4.03 4.16 8,156,285 +0.14 +3.48
2026-08-18 4.04 4.07 3.96 4.02 8,255,057 -0.03 -0.74
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 4.17
On 2026-08-21		 4.02
On 2026-08-27		 -0.05 -1.23 4.17
On 2026-08-21		 4.02
On 2026-08-27		 -3.60 4.09
10D 4.24
On 2026-08-14		 3.96
On 2026-08-18		 -0.17 -4.05 4.24
On 2026-08-14		 3.96
On 2026-08-18		 -6.60 4.10
20D 4.73
On 2026-08-07		 3.96
On 2026-08-18		 -0.66 -14.07 4.73
On 2026-08-07		 3.96
On 2026-08-18		 -16.19 4.26
WTD 4.17
On 2026-08-25		 4.02
On 2026-08-27		 -0.09 -2.18 4.17
On 2026-08-25		 4.02
On 2026-08-27		 -3.48 4.09
MTD 4.73
On 2026-08-07		 3.96
On 2026-08-18		 -0.60 -12.96 4.73
On 2026-08-07		 3.96
On 2026-08-18		 -16.19 4.24
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
MPT

Medical Properties Trust Inc.

4.03 -0.05 -1.23 6,470,020