MPW: Medical Properties Trust Inc.

As of Friday, January 17th, 2025

$ 4.09

+0.09 +2.25%

Open: 4.00
High: 4.12
Low: 3.93
Volume: 13,373,759
Previous Close on Thursday, January 16th, 2025

$ 4.00

-0.13 -3.15%

Open: 4.12
High: 4.13
Low: 3.96
Volume: 8,280,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 4.00 4.12 3.93 4.09 13,371,672 +0.09 +2.25
2025-01-16 4.12 4.13 3.96 4.00 8,280,065 -0.13 -3.15
2025-01-15 4.10 4.23 4.10 4.13 9,475,651 +0.10 +2.48
2025-01-14 3.94 4.13 3.92 4.03 16,048,236 +0.12 +3.07
2025-01-13 3.71 3.94 3.51 3.91 21,104,582 +0.08 +2.09
2025-01-10 3.86 3.86 3.70 3.83 27,848,797 -0.08 -2.05
2025-01-08 3.89 4.04 3.68 3.91 16,086,015 -0.01 -0.26
2025-01-07 4.02 4.11 3.87 3.92 8,287,715 -0.07 -1.75
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 4.23
On 2025-01-15		 3.51
On 2025-01-13		 0.26 6.79 4.23
On 2025-01-15		 3.93
On 2025-01-17		 -7.09 4.03
10D 4.27
On 2025-01-06		 3.51
On 2025-01-13		 0.07 1.74 4.27
On 2025-01-06		 3.51
On 2025-01-13		 -17.80 4.00
20D 4.27
On 2025-01-06		 3.51
On 2025-01-13		 0.12 3.02 4.27
On 2025-01-06		 3.51
On 2025-01-13		 -17.80 3.91
WTD 4.23
On 2025-01-15		 3.51
On 2025-01-13		 0.26 6.79 4.23
On 2025-01-15		 3.93
On 2025-01-17		 -7.09 4.03
MTD 4.27
On 2025-01-06		 3.51
On 2025-01-13		 0.14 3.54 4.27
On 2025-01-06		 3.51
On 2025-01-13		 -17.80 4.00
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

4.09 +0.09 +2.25 13,373,759