MPT: Medical Properties Trust Inc.

As of Tuesday, October 27th, 2026

$ 2.73

-0.09 -3.19%

Open: 2.80
High: 2.88
Low: 2.69
Volume: 15,463,773
Previous Close on Monday, October 26th, 2026

$ 2.82

+0.10 +3.79%

Open: 2.73
High: 2.82
Low: 2.73
Volume: 11,823,861

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 2.80 2.88 2.69 2.73 15,463,773 -0.09 -3.19
2026-10-26 2.73 2.82 2.73 2.82 11,823,861 +0.10 +3.79
2026-10-23 2.71 2.73 2.64 2.72 8,717,890 +0.01 +0.23
2026-10-22 2.62 2.74 2.61 2.71 16,024,174 +0.07 +2.74
2026-10-21 2.75 2.76 2.61 2.64 16,657,870 -0.11 -4.05
2026-10-20 2.82 2.88 2.73 2.75 14,508,819 -0.08 -2.83
2026-10-19 2.99 3.00 2.77 2.83 23,508,712 -0.18 -5.98
2026-10-16 3.14 3.19 3.00 3.01 11,773,955 -0.10 -3.22
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 2.88
On 2026-10-27		 2.61
On 2026-10-21		 -0.02 -0.73 2.76
On 2026-10-21		 2.61
On 2026-10-22		 -5.43 2.72
10D 3.19
On 2026-10-16		 2.61
On 2026-10-21		 -0.40 -12.78 3.19
On 2026-10-16		 2.61
On 2026-10-21		 -18.05 2.84
20D 3.56
On 2026-09-30		 2.61
On 2026-10-21		 -0.78 -22.22 3.56
On 2026-09-30		 2.61
On 2026-10-21		 -26.69 3.05
WTD 2.88
On 2026-10-27		 2.69
On 2026-10-27		 0.01 0.48 2.82
On 2026-10-26		 2.82
On 2026-10-26		 0.00 2.78
MTD 3.46
On 2026-10-01		 2.61
On 2026-10-21		 -0.73 -21.10 3.46
On 2026-10-01		 2.61
On 2026-10-21		 -24.57 3.02
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

532.97 +0.47 +0.09 19,522,553
MPT

Medical Properties Trust Inc.

2.73 -0.09 -3.19 15,463,773