MPT: Medical Properties Trust Inc.

As of Friday, June 5th, 2026

$ 4.98

-0.03 -0.60%

Open: 4.94
High: 5.02
Low: 4.94
Volume: 4,983,538
Previous Close on Thursday, June 4th, 2026

$ 5.01

+0.06 +1.21%

Open: 5.00
High: 5.06
Low: 4.93
Volume: 4,544,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 4.94 5.02 4.94 4.98 4,983,538 -0.03 -0.60
2026-06-04 5.00 5.06 4.93 5.01 4,544,271 +0.06 +1.21
2026-06-03 4.98 5.01 4.95 4.95 4,580,440 -0.02 -0.40
2026-06-02 5.00 5.05 4.97 4.97 3,919,111 -0.02 -0.40
2026-06-01 5.08 5.11 4.99 4.99 7,144,749 -0.12 -2.35
2026-05-29 5.14 5.14 5.04 5.11 7,450,599 -0.02 -0.39
2026-05-28 5.10 5.21 5.09 5.13 3,216,148 -0.02 -0.39
2026-05-27 5.05 5.28 5.04 5.15 6,072,584 +0.10 +1.98
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MPT

Medical Properties Trust Inc.

4.98 -0.03 -0.60 4,983,538