MPW: Medical Properties Trust Inc.

As of Friday, January 10th, 2025

$ 3.83

-0.08 -2.05%

Open: 3.86
High: 3.86
Low: 3.70
Volume: 27,848,797
Previous Close on Wednesday, January 8th, 2025

$ 3.91

-0.01 -0.26%

Open: 3.89
High: 4.04
Low: 3.68
Volume: 16,086,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 3.86 3.86 3.70 3.83 27,848,797 -0.08 -2.05
2025-01-08 3.89 4.04 3.68 3.91 16,086,015 -0.01 -0.26
2025-01-07 4.02 4.11 3.87 3.92 8,287,715 -0.07 -1.75
2025-01-06 4.17 4.27 3.97 3.99 11,912,656 -0.16 -3.86
2025-01-03 4.05 4.19 3.99 4.15 9,147,150 +0.13 +3.23
2025-01-02 3.97 4.07 3.93 4.02 13,557,937 +0.07 +1.77
2024-12-31 3.73 4.00 3.72 3.95 18,737,371 +0.23 +6.18
2024-12-30 3.66 3.74 3.63 3.72 14,541,446 -0.01 -0.27
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 4.27
On 2025-01-06		 3.68
On 2025-01-08		 -0.19 -4.73 4.27
On 2025-01-06		 3.68
On 2025-01-08		 -13.82 3.96
10D 4.27
On 2025-01-06		 3.63
On 2024-12-30		 0.06 1.59 4.27
On 2025-01-06		 3.68
On 2025-01-08		 -13.82 3.90
20D 4.27
On 2025-01-06		 3.63
On 2024-12-30		 -0.27 -6.59 4.27
On 2025-01-06		 3.68
On 2025-01-08		 -13.82 3.91
WTD 4.27
On 2025-01-06		 3.68
On 2025-01-08		 -0.32 -7.71 4.27
On 2025-01-06		 3.68
On 2025-01-08		 -13.82 3.91
MTD 4.27
On 2025-01-06		 3.68
On 2025-01-08		 -0.12 -3.04 4.27
On 2025-01-06		 3.68
On 2025-01-08		 -13.82 3.97
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

3.83 -0.08 -2.05 27,848,797