MPW: Medical Properties Trust Inc.

As of Friday, May 30th, 2025

$ 4.61

-- 0 0%

Open: 4.61
High: 4.61
Low: 4.61
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 4.61

-- 0 0%

Open: 4.66
High: 4.70
Low: 4.54
Volume: 6,451,841

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 4.66 4.70 4.54 4.61 6,451,841 0.00 0.00
2025-05-28 4.63 4.67 4.56 4.61 6,346,118 -0.07 -1.50
2025-05-27 4.60 4.70 4.55 4.68 7,445,337 +0.10 +2.18
2025-05-23 4.51 4.67 4.50 4.58 8,775,934 +0.02 +0.44
2025-05-22 4.60 4.61 4.44 4.56 14,835,364 -0.06 -1.30
2025-05-21 4.90 4.91 4.61 4.62 11,529,601 -0.30 -6.10
2025-05-20 4.93 5.00 4.92 4.92 6,873,468 -0.02 -0.40
2025-05-19 5.02 5.02 4.93 4.94 10,237,059 -0.13 -2.56
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 4.70
On 2025-05-27		 4.44
On 2025-05-22		 -0.01 -0.22 4.70
On 2025-05-27		 4.54
On 2025-05-29		 -3.40 4.61
10D 5.09
On 2025-05-16		 4.44
On 2025-05-22		 -0.32 -6.49 5.09
On 2025-05-16		 4.44
On 2025-05-22		 -12.77 4.76
20D 5.85
On 2025-05-01		 4.44
On 2025-05-22		 -0.91 -16.49 5.85
On 2025-05-01		 4.44
On 2025-05-22		 -24.04 4.94
WTD 4.70
On 2025-05-27		 4.54
On 2025-05-29		 0.03 0.66 4.70
On 2025-05-27		 4.54
On 2025-05-29		 -3.40 4.63
MTD 5.85
On 2025-05-01		 4.44
On 2025-05-22		 -0.91 -16.49 5.85
On 2025-05-01		 4.44
On 2025-05-22		 -24.04 4.94
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.62 +0.46 +0.19 967,366
KO

The Coca-Cola Company

71.91 +0.42 +0.58 2,676,084
PFE

Pfizer Inc.

23.46 +0.01 +0.02 6,512,574
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,509,795
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,184.02 -31.71 -0.08 151,197,065
DJTA

Dow Jones Transportation Average

14,696.38 -49.00 -0.33 33,644,198
SPX

S&P 500 Index

5,899.39 -12.78 -0.22
OEX

S&P 100 Index

2,880.00 -5.60 -0.19
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,312.94 -51.01 -0.24
NYA

NYSE Composite Index

19,722.44 -21.41 -0.11
XAX

NYSE AMEX Composite Index

5,195.37 -16.75 -0.32
RUI

RUSSELL 1000 Index

3,228.40 -7.17 -0.22
RUT

Russell 2000 Index

2,067.33 -7.45 -0.36
RUA

Russell 3000 Index

3,352.70 -7.64 -0.23
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.12 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.98 -15.07 -0.15
 
Recent
Ticker Last Chg %Chg Volume
CHH

Choice Hotels International Inc.

126.92 0.00 0.00
MPW

Medical Properties Trust Inc.

4.61 0.00 0.00