MPT: Medical Properties Trust Inc.

As of Thursday, August 6th, 2026

$ 4.60

-0.06 -1.29%

Open: 4.69
High: 4.71
Low: 4.59
Volume: 3,839,278
Previous Close on Wednesday, August 5th, 2026

$ 4.66

+0.01 +0.22%

Open: 4.65
High: 4.67
Low: 4.59
Volume: 2,809,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-06 4.69 4.71 4.59 4.60 3,839,278 -0.06 -1.29
2026-08-05 4.65 4.67 4.59 4.66 2,809,379 +0.01 +0.22
2026-08-04 4.57 4.67 4.54 4.65 5,467,134 +0.06 +1.31
2026-08-03 4.63 4.64 4.56 4.59 5,451,808 -0.04 -0.86
2026-07-31 4.67 4.70 4.57 4.63 5,346,135 -0.06 -1.28
2026-07-30 4.75 4.78 4.67 4.69 6,294,292 -0.06 -1.26
2026-07-29 4.82 4.84 4.72 4.75 3,916,662 -0.08 -1.66
2026-07-28 4.83 4.86 4.77 4.83 3,938,508 +0.04 +0.84
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 4.71
On 2026-08-06		 4.54
On 2026-08-04		 -0.09 -1.92 4.70
On 2026-07-31		 4.54
On 2026-08-04		 -3.30 4.63
10D 4.93
On 2026-07-27		 4.54
On 2026-08-04		 -0.20 -4.17 4.93
On 2026-07-27		 4.54
On 2026-08-04		 -7.82 4.70
20D 4.93
On 2026-07-22		 4.43
On 2026-07-14		 0.00 0.00 4.93
On 2026-07-22		 4.54
On 2026-08-04		 -7.82 4.71
WTD 4.71
On 2026-08-06		 4.54
On 2026-08-04		 -0.03 -0.65 4.67
On 2026-08-04		 4.59
On 2026-08-05		 -1.71 4.63
MTD 4.71
On 2026-08-06		 4.54
On 2026-08-04		 -0.03 -0.65 4.67
On 2026-08-04		 4.59
On 2026-08-05		 -1.71 4.63
As of Thursday, August 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.55 -6.67 -1.75 3,173,128
KO

The Coca-Cola Company

86.85 +0.02 +0.02 12,741,171
PFE

Pfizer Inc.

26.20 +0.39 +1.51 49,815,520
VZ

Verizon Communications Inc.

46.99 +0.52 +1.12 21,722,872
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,885.10 -464.02 -0.85 415,679,747
DJTA

Dow Jones Transportation Average

21,424.10 -153.23 -0.71 75,263,457
SPX

S&P 500 Index

7,709.96 -13.59 -0.18
OEX

S&P 100 Index

3,815.19 +0.71 +0.02
NDX

NASDAQ 100 Index

29,373.33 -114.46 -0.39
NYA

NYSE Composite Index

24,484.06 -29.72 -0.12
XAX

NYSE AMEX Composite Index

8,487.70 +46.06 +0.55
RUI

RUSSELL 1000 Index

4,196.80 -7.56 -0.18
RUT

Russell 2000 Index

3,001.55 -17.64 -0.58
RUA

Russell 3000 Index

4,380.92 -8.63 -0.20
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.15 -0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.68 -0.29 -1.53
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

10.42 -3.57 -25.52 11,134,213
PCG

PG&E Corporation

17.00 -0.20 -1.16 19,298,473
MPT

Medical Properties Trust Inc.

4.60 -0.06 -1.29 3,839,278