MPT: Medical Properties Trust Inc.

As of Tuesday, August 18th, 2026

$ 4.02

-0.03 -0.74%

Open: 4.04
High: 4.07
Low: 3.96
Volume: 8,255,057
Previous Close on Monday, August 17th, 2026

$ 4.05

-0.13 -3.11%

Open: 4.14
High: 4.17
Low: 4.04
Volume: 6,654,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 4.04 4.07 3.96 4.02 8,255,057 -0.03 -0.74
2026-08-17 4.14 4.17 4.04 4.05 6,654,552 -0.13 -3.11
2026-08-14 4.20 4.24 4.13 4.18 7,045,342 -0.02 -0.48
2026-08-13 4.03 4.23 4.03 4.20 9,984,413 +0.15 +3.70
2026-08-12 4.04 4.08 3.99 4.05 8,767,675 +0.03 +0.75
2026-08-11 4.16 4.20 4.01 4.02 15,969,696 -0.13 -3.13
2026-08-10 4.50 4.53 4.01 4.15 27,995,292 -0.55 -11.70
2026-08-07 4.61 4.73 4.58 4.70 5,174,491 +0.10 +2.17
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 4.24
On 2026-08-14		 3.96
On 2026-08-18		 0.00 0.00 4.24
On 2026-08-14		 3.96
On 2026-08-18		 -6.60 4.10
10D 4.73
On 2026-08-07		 3.96
On 2026-08-18		 -0.63 -13.55 4.73
On 2026-08-07		 3.96
On 2026-08-18		 -16.19 4.26
20D 4.93
On 2026-07-22		 3.96
On 2026-08-18		 -0.85 -17.45 4.93
On 2026-07-22		 3.96
On 2026-08-18		 -19.59 4.50
WTD 4.17
On 2026-08-17		 3.96
On 2026-08-18		 -0.16 -3.83 4.17
On 2026-08-17		 3.96
On 2026-08-18		 -4.92 4.04
MTD 4.73
On 2026-08-07		 3.96
On 2026-08-18		 -0.61 -13.17 4.73
On 2026-08-07		 3.96
On 2026-08-18		 -16.19 4.32
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

81.31 -6.79 -7.71 934,153
MHO

M/I Homes Inc.

148.54 -2.66 -1.76 154,854
MPT

Medical Properties Trust Inc.

4.02 -0.03 -0.74 8,255,057