MPW: Medical Properties Trust Inc.

As of Thursday, October 9th, 2025

$ 5.25

-0.14 -2.60%

Open: 5.37
High: 5.44
Low: 5.22
Volume: 7,528,858
Previous Close on Wednesday, October 8th, 2025

$ 5.39

-0.03 -0.55%

Open: 5.41
High: 5.46
Low: 5.35
Volume: 5,799,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 5.37 5.44 5.22 5.25 7,528,858 -0.14 -2.60
2025-10-08 5.41 5.46 5.35 5.39 5,799,123 -0.03 -0.55
2025-10-07 5.41 5.50 5.34 5.42 6,466,794 +0.02 +0.37
2025-10-06 5.55 5.59 5.39 5.40 8,506,568 -0.14 -2.53
2025-10-03 5.51 5.75 5.50 5.54 9,984,885 +0.03 +0.54
2025-10-02 5.39 5.52 5.36 5.51 9,170,103 +0.13 +2.42
2025-10-01 5.07 5.43 5.05 5.38 14,368,193 +0.31 +6.11
2025-09-30 4.97 5.08 4.94 5.07 6,027,551 +0.12 +2.42
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 5.75
On 2025-10-03		 5.22
On 2025-10-09		 -0.26 -4.72 5.75
On 2025-10-03		 5.22
On 2025-10-09		 -9.22 5.40
10D 5.75
On 2025-10-03		 4.82
On 2025-09-29		 0.36 7.36 5.75
On 2025-10-03		 5.22
On 2025-10-09		 -9.22 5.28
20D 5.75
On 2025-10-03		 4.60
On 2025-09-12		 0.64 13.88 5.75
On 2025-10-03		 5.22
On 2025-10-09		 -9.22 5.12
WTD 5.59
On 2025-10-06		 5.22
On 2025-10-09		 -0.29 -5.23 5.59
On 2025-10-06		 5.22
On 2025-10-09		 -6.54 5.37
MTD 5.75
On 2025-10-03		 5.05
On 2025-10-01		 0.18 3.55 5.75
On 2025-10-03		 5.22
On 2025-10-09		 -9.22 5.41
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

3.74 -0.16 -4.10 2,235,995
AMCR

Amcor plc

7.82 -0.15 -1.88 18,586,162
TNL

Travel + Leisure Co.

59.50 -0.83 -1.38 655,618
ZG

Zillow Group Inc.

68.19 -0.70 -1.02 458,879
MPW

Medical Properties Trust Inc.

5.25 -0.14 -2.60 7,528,858