MPW: Medical Properties Trust Inc.

As of Wednesday, June 18th, 2025

$ 4.42

-0.02 -0.45%

Open: 4.38
High: 4.46
Low: 4.35
Volume: 8,756,254
Previous Close on Tuesday, June 17th, 2025

$ 4.44

+0.01 +0.23%

Open: 4.42
High: 4.55
Low: 4.37
Volume: 7,348,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 4.38 4.46 4.35 4.42 8,756,254 -0.02 -0.45
2025-06-17 4.42 4.55 4.37 4.44 7,348,392 +0.01 +0.23
2025-06-16 4.43 4.53 4.41 4.43 6,130,289 +0.02 +0.45
2025-06-13 4.43 4.46 4.37 4.41 6,082,729 -0.08 -1.78
2025-06-12 4.53 4.55 4.45 4.49 6,640,279 -0.05 -1.10
2025-06-11 4.66 4.68 4.51 4.54 5,898,244 -0.06 -1.30
2025-06-10 4.54 4.62 4.51 4.60 5,416,997 +0.09 +2.00
2025-06-09 4.58 4.60 4.46 4.51 6,174,422 -0.03 -0.66
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 4.55
On 2025-06-12		 4.35
On 2025-06-18		 -0.12 -2.64 4.55
On 2025-06-12		 4.35
On 2025-06-18		 -4.40 4.44
10D 4.68
On 2025-06-11		 4.35
On 2025-06-18		 -0.05 -1.12 4.68
On 2025-06-11		 4.35
On 2025-06-18		 -7.05 4.48
20D 4.91
On 2025-05-21		 4.35
On 2025-06-18		 -0.50 -10.16 4.91
On 2025-05-21		 4.35
On 2025-06-18		 -11.41 4.53
WTD 4.55
On 2025-06-17		 4.35
On 2025-06-18		 0.01 0.23 4.55
On 2025-06-17		 4.35
On 2025-06-18		 -4.29 4.43
MTD 4.68
On 2025-06-11		 4.35
On 2025-06-18		 -0.15 -3.28 4.68
On 2025-06-11		 4.35
On 2025-06-18		 -7.05 4.48
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

4.42 -0.02 -0.45 8,756,254