MPW: Medical Properties Trust Inc.

As of Wednesday, September 17th, 2025

$ 4.96

+0.11 +2.27%

Open: 4.87
High: 5.14
Low: 4.87
Volume: 12,252,580
Previous Close on Tuesday, September 16th, 2025

$ 4.85

-- 0 0%

Open: 4.87
High: 4.94
Low: 4.80
Volume: 8,531,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 4.87 5.14 4.87 4.96 12,252,580 +0.11 +2.27
2025-09-16 4.87 4.94 4.80 4.85 8,531,758 0.00 0.00
2025-09-15 5.12 5.15 4.80 4.85 13,749,351 -0.28 -5.46
2025-09-12 4.60 5.17 4.60 5.13 21,751,631 +0.52 +11.28
2025-09-11 4.57 4.63 4.55 4.61 7,648,706 0.00 0.00
2025-09-10 4.58 4.66 4.56 4.61 6,754,199 +0.01 +0.22
2025-09-09 4.59 4.60 4.51 4.60 6,834,957 +0.02 +0.44
2025-09-08 4.55 4.61 4.52 4.58 8,881,736 -0.03 -0.65
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 5.17
On 2025-09-12		 4.55
On 2025-09-11		 0.35 7.59 5.17
On 2025-09-12		 4.80
On 2025-09-15		 -7.15 4.88
10D 5.17
On 2025-09-12		 4.37
On 2025-09-04		 0.54 12.22 5.17
On 2025-09-12		 4.80
On 2025-09-15		 -7.15 4.73
20D 5.17
On 2025-09-12		 4.23
On 2025-08-20		 0.72 16.98 5.17
On 2025-09-12		 4.80
On 2025-09-15		 -7.15 4.55
WTD 5.15
On 2025-09-15		 4.80
On 2025-09-15		 -0.17 -3.31 5.15
On 2025-09-15		 4.80
On 2025-09-16		 -6.80 4.89
MTD 5.17
On 2025-09-12		 4.34
On 2025-09-02		 0.46 10.22 5.17
On 2025-09-12		 4.80
On 2025-09-15		 -7.15 4.67
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,691
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,496
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,081,548
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,409
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

4.96 +0.11 +2.27 12,252,580