MPW: Medical Properties Trust Inc.

As of Wednesday, April 16th, 2025

$ 5.39

-0.05 -0.92%

Open: 5.43
High: 5.49
Low: 5.34
Volume: 6,588,330
Previous Close on Tuesday, April 15th, 2025

$ 5.44

+0.08 +1.49%

Open: 5.36
High: 5.51
Low: 5.36
Volume: 9,331,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 5.43 5.49 5.34 5.39 6,588,328 -0.05 -0.92
2025-04-15 5.36 5.51 5.36 5.44 9,331,447 +0.08 +1.49
2025-04-14 5.38 5.45 5.32 5.36 9,124,412 +0.08 +1.52
2025-04-11 5.15 5.33 5.05 5.28 9,019,043 +0.11 +2.13
2025-04-10 5.36 5.39 5.09 5.17 12,480,371 -0.19 -3.54
2025-04-09 4.86 5.44 4.71 5.36 22,231,222 +0.35 +6.99
2025-04-08 5.34 5.42 4.91 5.01 11,230,442 -0.17 -3.28
2025-04-07 5.03 5.29 4.69 5.18 17,527,421 -0.06 -1.15
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 5.51
On 2025-04-15		 5.05
On 2025-04-11		 0.03 0.56 5.39
On 2025-04-10		 5.05
On 2025-04-11		 -6.31 5.33
10D 5.90
On 2025-04-03		 4.69
On 2025-04-07		 -0.52 -8.80 5.90
On 2025-04-03		 4.69
On 2025-04-07		 -20.47 5.32
20D 6.34
On 2025-03-25		 4.69
On 2025-04-07		 -0.59 -9.87 6.34
On 2025-03-25		 4.69
On 2025-04-07		 -25.99 5.68
WTD 5.51
On 2025-04-15		 5.32
On 2025-04-14		 0.11 2.08 5.51
On 2025-04-15		 5.34
On 2025-04-16		 -3.18 5.40
MTD 6.09
On 2025-04-01		 4.69
On 2025-04-07		 -0.64 -10.61 6.09
On 2025-04-01		 4.69
On 2025-04-07		 -22.96 5.42
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
LYV

Live Nation Entertainment Inc.

125.46 -3.52 -2.73 1,840,993
DAL

Delta Air Lines Inc.

40.59 -0.24 -0.59 15,120,471
PFG

Principal Financial Group Inc.

71.64 -1.45 -1.98 1,507,576
MDT

Medtronic Inc.

82.70 +0.33 +0.40 7,111,197
MPW

Medical Properties Trust Inc.

5.39 -0.05 -0.92 6,588,330