MPW: Medical Properties Trust Inc.

As of Thursday, July 10th, 2025

$ 4.17

+0.02 +0.48%

Open: 4.16
High: 4.23
Low: 4.11
Volume: 7,616,769
Previous Close on Wednesday, July 9th, 2025

$ 4.15

-0.08 -1.89%

Open: 4.23
High: 4.25
Low: 4.13
Volume: 8,019,749

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 4.19 4.26 4.15 4.23 7,784,582 +0.02 +0.48
2025-07-07 4.35 4.37 4.20 4.21 10,330,229 -0.17 -3.88
2025-07-03 4.46 4.49 4.37 4.38 5,072,878 -0.08 -1.79
2025-07-02 4.37 4.47 4.34 4.46 10,134,111 +0.10 +2.29
2025-07-01 4.27 4.38 4.24 4.36 12,629,113 +0.05 +1.16
2025-06-30 4.45 4.45 4.25 4.31 12,982,075 -0.15 -3.36
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 4.49
On 2025-07-03		 4.11
On 2025-07-10		 -0.29 -6.50 4.49
On 2025-07-03		 4.11
On 2025-07-10		 -8.46 4.23
10D 4.55
On 2025-06-26		 4.11
On 2025-07-10		 -0.28 -6.29 4.55
On 2025-06-26		 4.11
On 2025-07-10		 -9.67 4.32
20D 4.68
On 2025-06-11		 4.11
On 2025-07-10		 -0.43 -9.35 4.68
On 2025-06-11		 4.11
On 2025-07-10		 -12.18 4.39
WTD 4.37
On 2025-07-07		 4.11
On 2025-07-10		 -0.21 -4.79 4.37
On 2025-07-07		 4.11
On 2025-07-10		 -5.95 4.19
MTD 4.49
On 2025-07-03		 4.11
On 2025-07-10		 -0.14 -3.25 4.49
On 2025-07-03		 4.11
On 2025-07-10		 -8.46 4.28
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

4.17 +0.02 +0.48 7,616,769