MPW: Medical Properties Trust Inc.

As of Friday, January 16th, 2026

$ 5.20

+0.04 +0.78%

Open: 5.09
High: 5.24
Low: 5.05
Volume: 5,389,470
Previous Close on Thursday, January 15th, 2026

$ 5.16

+0.02 +0.39%

Open: 5.19
High: 5.28
Low: 5.15
Volume: 6,469,572

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-12 5.41 5.50 5.35 5.36 5,293,864 -0.06 -1.11
2026-01-09 5.45 5.49 5.40 5.42 3,989,161 -0.02 -0.37
2026-01-08 5.37 5.45 5.32 5.44 6,220,399 +0.06 +1.12
2026-01-07 5.36 5.58 5.34 5.38 7,402,243 +0.08 +1.51
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 5.50
On 2026-01-12		 5.05
On 2026-01-14		 -0.22 -4.06 5.50
On 2026-01-12		 5.05
On 2026-01-14		 -8.10 5.24
10D 5.58
On 2026-01-07		 5.02
On 2026-01-05		 0.12 2.36 5.58
On 2026-01-07		 5.05
On 2026-01-14		 -9.50 5.28
20D 5.58
On 2026-01-07		 4.98
On 2025-12-23		 0.20 4.00 5.58
On 2026-01-07		 5.05
On 2026-01-14		 -9.50 5.17
WTD 5.50
On 2026-01-12		 5.05
On 2026-01-14		 -0.22 -4.06 5.50
On 2026-01-12		 5.05
On 2026-01-14		 -8.10 5.24
MTD 5.58
On 2026-01-07		 4.98
On 2026-01-02		 0.20 4.00 5.58
On 2026-01-07		 5.05
On 2026-01-14		 -9.50 5.26
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
RCL

Royal Caribbean Cruises Ltd.

276.01 -2.10 -0.76 2,070,124
SH

ProShares Short S&P 500

35.64 +0.06 +0.17 4,301,193
MPW

Medical Properties Trust Inc.

5.20 +0.04 +0.78 5,389,470