MPT: Medical Properties Trust Inc.

As of Friday, June 26th, 2026

$ 4.53

+0.18 +4.14%

Open: 4.37
High: 4.54
Low: 4.29
Volume: 8,966,685
Previous Close on Thursday, June 25th, 2026

$ 4.35

-0.10 -2.25%

Open: 4.45
High: 4.48
Low: 4.33
Volume: 8,992,924

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-26 4.37 4.54 4.29 4.53 8,966,642 +0.18 +4.14
2026-06-25 4.45 4.48 4.33 4.35 8,992,924 -0.10 -2.25
2026-06-24 4.53 4.57 4.41 4.45 5,818,175 -0.06 -1.33
2026-06-23 4.47 4.59 4.45 4.51 7,482,233 +0.03 +0.67
2026-06-22 4.52 4.54 4.46 4.48 8,741,988 -0.05 -1.10
2026-06-18 4.65 4.72 4.52 4.53 11,063,466 -0.21 -4.43
2026-06-17 4.85 4.91 4.72 4.74 9,371,667 -0.11 -2.27
2026-06-16 4.86 4.91 4.83 4.85 6,621,383 -0.03 -0.61
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 4.59
On 2026-06-23		 4.29
On 2026-06-26		 0.00 0.00 4.59
On 2026-06-23		 4.29
On 2026-06-26		 -6.54 4.46
10D 5.01
On 2026-06-12		 4.29
On 2026-06-26		 -0.44 -8.85 5.01
On 2026-06-12		 4.29
On 2026-06-26		 -14.37 4.63
20D 5.14
On 2026-05-29		 4.29
On 2026-06-26		 -0.60 -11.70 5.14
On 2026-05-29		 4.29
On 2026-06-26		 -16.54 4.81
WTD 4.59
On 2026-06-23		 4.29
On 2026-06-26		 0.00 0.00 4.59
On 2026-06-23		 4.29
On 2026-06-26		 -6.54 4.46
MTD 5.11
On 2026-06-01		 4.29
On 2026-06-26		 -0.58 -11.35 5.11
On 2026-06-01		 4.29
On 2026-06-26		 -15.96 4.79
As of Friday, June 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.00 -2.36 -0.64 7,642,306
KO

The Coca-Cola Company

82.63 +2.21 +2.75 53,186,256
PFE

Pfizer Inc.

24.29 +0.62 +2.62 58,903,330
VZ

Verizon Communications Inc.

46.54 +0.47 +1.02 37,256,577
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,876.11 -44.51 -0.09 1,321,068,148
DJTA

Dow Jones Transportation Average

21,825.83 -106.64 -0.49 150,275,988
SPX

S&P 500 Index

7,354.02 -3.47 -0.05
OEX

S&P 100 Index

3,589.20 +6.40 +0.18
NDX

NASDAQ 100 Index

29,118.24 -322.08 -1.09
NYA

NYSE Composite Index

23,689.23 +78.51 +0.33
XAX

NYSE AMEX Composite Index

7,819.99 +10.01 +0.13
RUI

RUSSELL 1000 Index

4,013.81 +3.62 +0.09
RUT

Russell 2000 Index

3,010.08 +2.23 +0.07
RUA

Russell 3000 Index

4,198.43 +3.75 +0.09
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 -0.20 -0.98
 
Recent
Ticker Last Chg %Chg Volume
MPT

Medical Properties Trust Inc.

4.53 +0.18 +4.14 8,966,685