MPW: Medical Properties Trust Inc.

As of Thursday, May 8th, 2025

$ 5.19

+0.14 +2.77%

Open: 5.13
High: 5.27
Low: 5.05
Volume: 9,291,408
Previous Close on Wednesday, May 7th, 2025

$ 5.05

-0.03 -0.59%

Open: 5.08
High: 5.13
Low: 5.00
Volume: 10,008,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 5.13 5.27 5.05 5.19 9,290,040 +0.14 +2.77
2025-05-07 5.08 5.13 5.00 5.05 10,008,556 -0.03 -0.59
2025-05-06 5.10 5.20 5.05 5.08 7,354,727 -0.07 -1.36
2025-05-05 5.22 5.27 5.14 5.15 7,218,762 -0.09 -1.72
2025-05-02 5.18 5.36 5.10 5.24 9,549,495 +0.10 +1.95
2025-05-01 5.57 5.85 5.14 5.14 18,261,826 -0.38 -6.88
2025-04-30 5.41 5.53 5.33 5.52 14,155,746 +0.03 +0.55
2025-04-29 5.48 5.53 5.45 5.49 8,514,563 -0.01 -0.18
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 5.36
On 2025-05-02		 5.00
On 2025-05-07		 0.05 0.97 5.36
On 2025-05-02		 5.00
On 2025-05-07		 -6.72 5.14
10D 5.85
On 2025-05-01		 5.00
On 2025-05-07		 -0.27 -4.95 5.85
On 2025-05-01		 5.00
On 2025-05-07		 -14.46 5.28
20D 5.85
On 2025-05-01		 5.00
On 2025-05-07		 -0.17 -3.17 5.85
On 2025-05-01		 5.00
On 2025-05-07		 -14.46 5.30
WTD 5.27
On 2025-05-05		 5.00
On 2025-05-07		 -0.05 -0.95 5.27
On 2025-05-05		 5.00
On 2025-05-07		 -5.12 5.12
MTD 5.85
On 2025-05-01		 5.00
On 2025-05-07		 -0.33 -5.98 5.85
On 2025-05-01		 5.00
On 2025-05-07		 -14.46 5.14
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

5.19 +0.14 +2.77 9,291,408