MPT: Medical Properties Trust Inc.

As of Thursday, July 16th, 2026

$ 4.82

+0.13 +2.77%

Open: 4.75
High: 4.91
Low: 4.73
Volume: 5,560,684
Previous Close on Wednesday, July 15th, 2026

$ 4.69

+0.08 +1.74%

Open: 4.62
High: 4.78
Low: 4.62
Volume: 7,103,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 4.75 4.91 4.73 4.82 5,560,684 +0.13 +2.77
2026-07-15 4.62 4.78 4.62 4.69 7,103,595 +0.08 +1.74
2026-07-14 4.48 4.62 4.43 4.61 8,299,317 +0.12 +2.67
2026-07-13 4.55 4.56 4.44 4.49 7,542,043 -0.02 -0.44
2026-07-10 4.60 4.63 4.45 4.51 5,016,279 -0.09 -1.96
2026-07-09 4.50 4.65 4.49 4.60 5,805,350 +0.12 +2.68
2026-07-08 4.56 4.58 4.45 4.48 6,319,981 -0.08 -1.75
2026-07-07 4.63 4.67 4.55 4.56 5,116,541 -0.05 -1.08
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 4.91
On 2026-07-16		 4.43
On 2026-07-14		 0.22 4.78 4.63
On 2026-07-10		 4.43
On 2026-07-14		 -4.31 4.62
10D 4.91
On 2026-07-16		 4.43
On 2026-07-14		 0.23 5.01 4.69
On 2026-07-02		 4.43
On 2026-07-14		 -5.44 4.60
20D 4.91
On 2026-06-17		 4.29
On 2026-06-26		 -0.03 -0.62 4.91
On 2026-06-17		 4.29
On 2026-06-26		 -12.63 4.57
WTD 4.91
On 2026-07-16		 4.43
On 2026-07-14		 0.31 6.87 4.56
On 2026-07-13		 4.56
On 2026-07-13		 0.00 4.65
MTD 4.91
On 2026-07-16		 4.43
On 2026-07-14		 0.20 4.33 4.69
On 2026-07-02		 4.43
On 2026-07-14		 -5.44 4.60
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,821
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,734
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,252
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,451
VIX

CBOE Volatility Index

16.71 +1.04 +6.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,691,949
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,780,842
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.71 +1.04 +6.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.26 +1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 +0.42 +1.98
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.47 +0.56 +2.96
 
Recent
Ticker Last Chg %Chg Volume
MPT

Medical Properties Trust Inc.

4.82 +0.13 +2.77 5,560,684