MPW: Medical Properties Trust Inc.

As of Friday, July 18th, 2025

$ 4.08

-0.05 -1.21%

Open: 4.15
High: 4.22
Low: 4.07
Volume: 9,671,287
Previous Close on Thursday, July 17th, 2025

$ 4.13

+0.03 +0.73%

Open: 4.10
High: 4.17
Low: 4.08
Volume: 7,630,491
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 4.15 4.22 4.07 4.08 9,654,044 -0.05 -1.21
2025-07-17 4.10 4.17 4.08 4.13 7,630,491 +0.03 +0.73
2025-07-16 4.11 4.14 4.04 4.10 6,812,681 +0.03 +0.74
2025-07-15 4.17 4.20 4.07 4.07 8,098,170 -0.09 -2.16
2025-07-14 4.11 4.19 4.11 4.16 6,706,660 +0.03 +0.73
2025-07-11 4.16 4.17 4.09 4.13 8,567,938 -0.04 -0.96
2025-07-10 4.16 4.23 4.11 4.17 7,616,769 +0.02 +0.48
2025-07-09 4.23 4.25 4.13 4.15 8,019,749 -0.08 -1.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.22
On 2025-07-18
4.04
On 2025-07-16
-0.05 -1.21 4.20
On 2025-07-15
4.04
On 2025-07-16
-3.81 4.11
10D 4.37
On 2025-07-07
4.04
On 2025-07-16
-0.30 -6.85 4.37
On 2025-07-07
4.04
On 2025-07-16
-7.55 4.14
20D 4.55
On 2025-06-26
4.04
On 2025-07-16
-0.34 -7.69 4.55
On 2025-06-26
4.04
On 2025-07-16
-11.21 4.29
WTD 4.22
On 2025-07-18
4.04
On 2025-07-16
-0.05 -1.21 4.20
On 2025-07-15
4.04
On 2025-07-16
-3.81 4.11
MTD 4.49
On 2025-07-03
4.04
On 2025-07-16
-0.23 -5.34 4.49
On 2025-07-03
4.04
On 2025-07-16
-10.02 4.20
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
JBLU

JetBlue Airways Corporation

4.41 -0.16 -3.50 14,708,636
BDN

Brandywine Realty Trust

4.17 -0.08 -1.88 1,684,868
AMCR

Amcor plc

9.54 +0.03 +0.32 20,781,141
ZG

Zillow Group Inc.

74.40 -0.08 -0.11 767,267
MPW

Medical Properties Trust Inc.

4.08 -0.05 -1.21 9,671,287