MPW: Medical Properties Trust Inc.
$ 4.08 |
|
-0.08 -1.92% |
|
| Open: | 4.17 |
| High: | 4.20 |
| Low: | 4.05 |
| Volume: | 6,040,734 |
$ 4.16
-- 0 0%
| Open: | 4.20 |
| High: | 4.25 |
| Low: | 4.14 |
| Volume: | 6,520,400 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 4.17 | 4.20 | 4.05 | 4.08 | 6,040,734 | -0.08 | -1.92 |
| 2025-08-07 | 4.20 | 4.25 | 4.14 | 4.16 | 6,520,400 | 0.00 | 0.00 |
| 2025-08-06 | 4.20 | 4.25 | 4.09 | 4.16 | 8,461,124 | -0.02 | -0.48 |
| 2025-08-05 | 4.06 | 4.20 | 4.04 | 4.18 | 9,906,481 | +0.14 | +3.47 |
| 2025-08-04 | 4.09 | 4.10 | 4.02 | 4.04 | 7,672,828 | -0.02 | -0.49 |
| 2025-08-01 | 4.13 | 4.15 | 4.01 | 4.06 | 9,250,466 | -0.06 | -1.46 |
| 2025-07-31 | 4.22 | 4.44 | 4.08 | 4.12 | 17,407,161 | -0.01 | -0.24 |
| 2025-07-30 | 4.22 | 4.28 | 4.12 | 4.13 | 7,878,108 | -0.09 | -2.13 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 4.25 On 2025-08-06 |
4.02 On 2025-08-04 |
0.02 | 0.49 | 4.25 On 2025-08-06 |
4.05 On 2025-08-08 |
-4.71 | 4.12 |
| 10D | 4.44 On 2025-07-31 |
4.01 On 2025-08-01 |
-0.24 | -5.56 | 4.44 On 2025-07-31 |
4.01 On 2025-08-01 |
-9.68 | 4.14 |
| 20D | 4.64 On 2025-07-22 |
3.99 On 2025-07-21 |
-0.05 | -1.21 | 4.64 On 2025-07-22 |
4.01 On 2025-08-01 |
-13.58 | 4.17 |
| WTD | 4.25 On 2025-08-06 |
4.02 On 2025-08-04 |
0.02 | 0.49 | 4.25 On 2025-08-06 |
4.05 On 2025-08-08 |
-4.71 | 4.12 |
| MTD | 4.25 On 2025-08-06 |
4.01 On 2025-08-01 |
-0.04 | -0.97 | 4.25 On 2025-08-06 |
4.05 On 2025-08-08 |
-4.71 | 4.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |