MPW: Medical Properties Trust Inc.

As of Monday, December 8th, 2025

$ 5.48

-- 0 0%

Open: 5.48
High: 5.48
Low: 5.48
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 5.48

-0.13 -2.32%

Open: 5.61
High: 5.64
Low: 5.47
Volume: 5,000,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 5.61 5.64 5.47 5.48 5,000,900 -0.13 -2.32
2025-12-04 5.62 5.69 5.60 5.61 4,160,136 -0.01 -0.18
2025-12-03 5.61 5.65 5.58 5.62 5,919,788 +0.01 +0.18
2025-12-02 5.59 5.62 5.52 5.61 4,964,960 -0.01 -0.18
2025-12-01 5.68 5.73 5.60 5.62 6,585,154 -0.14 -2.43
2025-11-28 5.79 5.80 5.74 5.76 3,661,230 -0.01 -0.17
2025-11-26 5.64 5.82 5.63 5.77 9,398,573 +0.12 +2.12
2025-11-25 5.34 5.69 5.34 5.65 10,319,113 +0.33 +6.20
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 5.73
On 2025-12-01		 5.47
On 2025-12-05		 -0.28 -4.86 5.73
On 2025-12-01		 5.47
On 2025-12-05		 -4.54 5.59
10D 5.82
On 2025-11-26		 5.03
On 2025-11-21		 0.45 8.95 5.82
On 2025-11-26		 5.47
On 2025-12-05		 -6.01 5.57
20D 5.82
On 2025-11-26		 4.88
On 2025-11-14		 0.44 8.73 5.82
On 2025-11-26		 5.47
On 2025-12-05		 -6.01 5.30
WTD 5.73
On 2025-12-01		 5.47
On 2025-12-05		 -0.28 -4.86 5.73
On 2025-12-01		 5.47
On 2025-12-05		 -4.54 5.59
MTD 5.73
On 2025-12-01		 5.47
On 2025-12-05		 -0.28 -4.86 5.73
On 2025-12-01		 5.47
On 2025-12-05		 -4.54 5.59
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.07 +2.13 +0.75 1,594,294
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,716,738
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,624,417
VZ

Verizon Communications Inc.

41.22 -0.48 -1.14 12,288,717
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,701.35 -253.64 -0.53 261,837,198
DJTA

Dow Jones Transportation Average

17,148.31 -34.81 -0.20 53,346,229
SPX

S&P 500 Index

6,850.70 -19.70 -0.29
OEX

S&P 100 Index

3,441.48 -8.15 -0.24
NDX

NASDAQ 100 Index

25,646.40 -45.65 -0.18
NYA

NYSE Composite Index

21,712.84 -97.23 -0.45
XAX

NYSE AMEX Composite Index

7,047.13 -146.11 -2.03
RUI

RUSSELL 1000 Index

3,737.54 -11.33 -0.30
RUT

Russell 2000 Index

2,525.15 +3.67 +0.15
RUA

Russell 3000 Index

3,890.38 -11.03 -0.28
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,948.07 -15.05 -0.13
 
Recent
Ticker Last Chg %Chg Volume
DRI

Darden Restaurants Inc.

177.72 0.00 0.00
AMCR

Amcor plc

8.30 0.00 0.00
MPW

Medical Properties Trust Inc.

5.48 0.00 0.00