MPW: Medical Properties Trust Inc.

As of Friday, October 24th, 2025

$ 5.13

+0.07 +1.38%

Open: 5.10
High: 5.23
Low: 5.10
Volume: 5,571,741
Previous Close on Thursday, October 23rd, 2025

$ 5.06

-- 0 0%

Open: 5.08
High: 5.10
Low: 5.04
Volume: 5,278,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 5.10 5.23 5.10 5.13 5,571,741 +0.07 +1.38
2025-10-23 5.08 5.10 5.04 5.06 5,278,475 0.00 0.00
2025-10-22 5.12 5.16 4.98 5.06 6,705,511 -0.09 -1.75
2025-10-21 5.22 5.25 5.14 5.15 3,861,529 -0.07 -1.34
2025-10-20 5.14 5.24 5.14 5.22 4,216,039 +0.08 +1.56
2025-10-17 5.25 5.25 5.11 5.14 5,094,239 -0.12 -2.28
2025-10-16 5.32 5.37 5.24 5.26 6,808,640 0.00 0.00
2025-10-15 5.25 5.36 5.23 5.26 6,503,305 +0.04 +0.77
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 5.25
On 2025-10-21		 4.98
On 2025-10-22		 -0.01 -0.19 5.25
On 2025-10-21		 4.98
On 2025-10-22		 -5.14 5.12
10D 5.37
On 2025-10-16		 4.98
On 2025-10-22		 -0.02 -0.39 5.37
On 2025-10-16		 4.98
On 2025-10-22		 -7.26 5.16
20D 5.75
On 2025-10-03		 4.82
On 2025-09-29		 0.21 4.27 5.75
On 2025-10-03		 4.98
On 2025-10-22		 -13.39 5.24
WTD 5.25
On 2025-10-21		 4.98
On 2025-10-22		 -0.01 -0.19 5.25
On 2025-10-21		 4.98
On 2025-10-22		 -5.14 5.12
MTD 5.75
On 2025-10-03		 4.98
On 2025-10-22		 0.06 1.18 5.75
On 2025-10-03		 4.98
On 2025-10-22		 -13.39 5.26
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

5.13 +0.07 +1.38 5,571,741