MPW: Medical Properties Trust Inc.

As of Friday, December 26th, 2025

$ 5.08

+0.03 +0.59%

Open: 5.06
High: 5.10
Low: 5.02
Volume: 3,307,937
Previous Close on Wednesday, December 24th, 2025

$ 5.05

+0.03 +0.60%

Open: 5.01
High: 5.05
Low: 5.01
Volume: 1,701,355

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 5.06 5.10 5.02 5.08 3,307,937 +0.03 +0.59
2025-12-24 5.01 5.05 5.01 5.05 1,701,355 +0.03 +0.60
2025-12-23 5.03 5.05 4.98 5.02 4,748,308 -0.05 -0.99
2025-12-22 5.10 5.17 5.05 5.07 6,334,709 -0.07 -1.36
2025-12-19 5.07 5.19 5.02 5.14 10,292,365 +0.06 +1.18
2025-12-18 5.05 5.13 5.00 5.08 7,290,965 +0.08 +1.60
2025-12-17 4.89 5.05 4.89 5.00 6,892,421 +0.10 +2.04
2025-12-16 5.04 5.07 4.88 4.90 6,691,502 -0.14 -2.78
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 5.19
On 2025-12-19		 4.98
On 2025-12-23		 0.00 0.00 5.19
On 2025-12-19		 4.98
On 2025-12-23		 -4.14 5.07
10D 5.21
On 2025-12-12		 4.88
On 2025-12-16		 -0.05 -0.97 5.21
On 2025-12-12		 4.88
On 2025-12-16		 -6.24 5.05
20D 5.80
On 2025-11-28		 4.88
On 2025-12-16		 -0.69 -11.96 5.80
On 2025-11-28		 4.88
On 2025-12-16		 -15.86 5.29
WTD 5.17
On 2025-12-22		 4.98
On 2025-12-23		 -0.06 -1.17 5.17
On 2025-12-22		 4.98
On 2025-12-23		 -3.77 5.06
MTD 5.73
On 2025-12-01		 4.88
On 2025-12-16		 -0.68 -11.81 5.73
On 2025-12-01		 4.88
On 2025-12-16		 -14.83 5.26
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

5.08 +0.03 +0.59 3,307,937