MPW: Medical Properties Trust Inc.

As of Friday, January 23rd, 2026

$ 5.11

+0.02 +0.39%

Open: 5.11
High: 5.14
Low: 5.08
Volume: 5,149,115
Previous Close on Thursday, January 22nd, 2026

$ 5.09

-0.11 -2.12%

Open: 5.21
High: 5.24
Low: 5.09
Volume: 5,357,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 5.11 5.14 5.08 5.11 5,149,115 +0.02 +0.39
2026-01-22 5.21 5.24 5.09 5.09 5,357,873 -0.11 -2.12
2026-01-21 5.15 5.28 5.12 5.20 5,384,630 +0.06 +1.17
2026-01-20 5.10 5.21 5.02 5.14 8,036,739 -0.06 -1.15
2026-01-16 5.09 5.24 5.05 5.20 5,389,470 +0.04 +0.78
2026-01-15 5.19 5.28 5.15 5.16 6,469,572 +0.02 +0.39
2026-01-14 5.30 5.31 5.05 5.14 10,533,426 -0.19 -3.56
2026-01-13 5.37 5.49 5.30 5.33 12,454,542 -0.03 -0.56
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 5.28
On 2026-01-21		 5.02
On 2026-01-20		 -0.05 -0.97 5.24
On 2026-01-16		 5.02
On 2026-01-20		 -4.20 5.15
10D 5.50
On 2026-01-12		 5.02
On 2026-01-20		 -0.33 -6.07 5.50
On 2026-01-12		 5.02
On 2026-01-20		 -8.65 5.22
20D 5.58
On 2026-01-07		 4.98
On 2026-01-02		 0.09 1.79 5.58
On 2026-01-07		 5.02
On 2026-01-20		 -10.04 5.19
WTD 5.28
On 2026-01-21		 5.02
On 2026-01-20		 -0.09 -1.73 5.28
On 2026-01-21		 5.08
On 2026-01-23		 -3.88 5.14
MTD 5.58
On 2026-01-07		 4.98
On 2026-01-02		 0.11 2.20 5.58
On 2026-01-07		 5.02
On 2026-01-20		 -10.04 5.23
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

5.11 +0.02 +0.39 5,149,115