MPT: Medical Properties Trust Inc.

As of Friday, October 2nd, 2026

$ 3.27

-0.10 -2.97%

Open: 3.40
High: 3.44
Low: 3.25
Volume: 13,799,733
Previous Close on Thursday, October 1st, 2026

$ 3.37

-0.09 -2.60%

Open: 3.46
High: 3.46
Low: 3.33
Volume: 12,554,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 3.40 3.44 3.25 3.27 13,799,733 -0.10 -2.97
2026-10-01 3.46 3.46 3.33 3.37 12,554,933 -0.09 -2.60
2026-09-30 3.55 3.56 3.45 3.46 10,293,458 -0.05 -1.42
2026-09-29 3.50 3.60 3.49 3.51 11,586,783 +0.01 +0.29
2026-09-28 3.55 3.59 3.49 3.50 8,760,048 -0.07 -1.96
2026-09-25 3.57 3.62 3.54 3.57 6,750,045 -0.03 -0.83
2026-09-24 3.60 3.64 3.56 3.60 8,955,337 +0.01 +0.28
2026-09-23 3.62 3.63 3.54 3.59 8,675,477 -0.05 -1.37
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 3.60
On 2026-09-29		 3.25
On 2026-10-02		 -0.30 -8.40 3.60
On 2026-09-29		 3.25
On 2026-10-02		 -9.72 3.42
10D 3.68
On 2026-09-21		 3.25
On 2026-10-02		 -0.13 -3.82 3.68
On 2026-09-21		 3.25
On 2026-10-02		 -11.68 3.52
20D 4.08
On 2026-09-04		 3.25
On 2026-10-02		 -0.77 -19.06 4.08
On 2026-09-04		 3.25
On 2026-10-02		 -20.34 3.59
WTD 3.60
On 2026-09-29		 3.25
On 2026-10-02		 -0.30 -8.40 3.60
On 2026-09-29		 3.25
On 2026-10-02		 -9.72 3.42
MTD 3.46
On 2026-10-01		 3.25
On 2026-10-02		 -0.19 -5.49 3.46
On 2026-10-01		 3.25
On 2026-10-02		 -6.07 3.32
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
MPT

Medical Properties Trust Inc.

3.27 -0.10 -2.97 13,799,733