MPW: Medical Properties Trust Inc.

As of Friday, July 26th, 2024

$ 5.31

+0.11 +2.12%

Open: 5.27
High: 5.36
Low: 5.20
Volume: 10,164,421
Previous Close on Thursday, July 25th, 2024

$ 5.20

+0.08 +1.56%

Open: 5.07
High: 5.38
Low: 5.05
Volume: 13,993,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 5.27 5.36 5.20 5.31 10,164,421 +0.11 +2.12
2024-07-25 5.07 5.38 5.05 5.20 13,993,693 +0.08 +1.56
2024-07-24 4.91 5.35 4.90 5.12 21,944,825 +0.15 +3.02
2024-07-23 4.86 4.97 4.83 4.97 5,953,416 +0.08 +1.64
2024-07-22 4.78 4.90 4.67 4.89 11,709,881 +0.09 +1.88
2024-07-19 4.67 4.86 4.64 4.80 8,336,586 +0.09 +1.91
2024-07-18 4.80 4.91 4.69 4.71 11,614,432 -0.12 -2.48
2024-07-17 4.75 4.95 4.75 4.83 10,213,927 +0.03 +0.63
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 5.38
On 2024-07-25		 4.67
On 2024-07-22		 0.51 10.63 5.38
On 2024-07-25		 5.20
On 2024-07-26		 -3.35 5.10
10D 5.38
On 2024-07-25		 4.42
On 2024-07-15		 0.79 17.48 4.95
On 2024-07-17		 4.64
On 2024-07-19		 -6.26 4.94
20D 5.38
On 2024-07-25		 3.92
On 2024-07-02		 0.65 13.95 4.66
On 2024-06-28		 3.92
On 2024-07-02		 -15.79 4.59
WTD 5.38
On 2024-07-25		 4.67
On 2024-07-22		 0.51 10.63 5.38
On 2024-07-25		 5.20
On 2024-07-26		 -3.35 5.10
MTD 5.38
On 2024-07-25		 3.92
On 2024-07-02		 1.00 23.20 4.33
On 2024-07-01		 3.92
On 2024-07-02		 -9.47 4.61
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

5.31 +0.11 +2.12 10,164,421