MPW: Medical Properties Trust Inc.

As of Friday, August 29th, 2025

$ 4.50

+0.10 +2.27%

Open: 4.39
High: 4.51
Low: 4.37
Volume: 6,457,132
Previous Close on Thursday, August 28th, 2025

$ 4.40

-0.02 -0.45%

Open: 4.43
High: 4.43
Low: 4.32
Volume: 5,025,410

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 4.39 4.51 4.37 4.50 6,455,400 +0.10 +2.27
2025-08-28 4.43 4.43 4.32 4.40 5,025,410 -0.02 -0.45
2025-08-27 4.30 4.44 4.30 4.42 6,944,754 +0.10 +2.31
2025-08-26 4.38 4.39 4.31 4.32 6,816,477 -0.06 -1.37
2025-08-25 4.31 4.41 4.28 4.38 5,793,591 +0.07 +1.62
2025-08-22 4.35 4.48 4.30 4.31 9,061,968 -0.02 -0.46
2025-08-21 4.28 4.35 4.27 4.33 6,525,871 0.00 0.00
2025-08-20 4.24 4.43 4.23 4.33 11,605,861 +0.09 +2.12
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 4.51
On 2025-08-29		 4.28
On 2025-08-25		 0.19 4.41 4.44
On 2025-08-27		 4.32
On 2025-08-28		 -2.70 4.40
10D 4.51
On 2025-08-29		 4.02
On 2025-08-18		 0.45 11.11 4.48
On 2025-08-22		 4.28
On 2025-08-25		 -4.46 4.34
20D 4.51
On 2025-08-29		 3.95
On 2025-08-12		 0.44 10.84 4.25
On 2025-08-06		 3.95
On 2025-08-12		 -7.06 4.22
WTD 4.51
On 2025-08-29		 4.28
On 2025-08-25		 0.19 4.41 4.44
On 2025-08-27		 4.32
On 2025-08-28		 -2.70 4.40
MTD 4.51
On 2025-08-29		 3.95
On 2025-08-12		 0.38 9.22 4.25
On 2025-08-06		 3.95
On 2025-08-12		 -7.06 4.21
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

50.35 +0.22 +0.44 2,240,136
HP

Helmerich & Payne Inc.

20.89 +0.67 +3.31 2,133,543
ATNI

ATN International Inc.

17.00 +0.99 +6.18 57,954
BDN

Brandywine Realty Trust

4.26 +0.04 +0.95 1,843,088
MPW

Medical Properties Trust Inc.

4.50 +0.10 +2.27 6,457,132