MPT: Medical Properties Trust Inc.

As of Thursday, July 2nd, 2026

$ 4.59

-- 0 0%

Open: 4.66
High: 4.69
Low: 4.58
Volume: 4,063,132
Previous Close on Wednesday, July 1st, 2026

$ 4.59

-0.03 -0.65%

Open: 4.66
High: 4.68
Low: 4.55
Volume: 6,618,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 4.66 4.69 4.58 4.59 4,063,132 0.00 0.00
2026-07-01 4.66 4.68 4.55 4.59 6,618,423 -0.03 -0.65
2026-06-30 4.58 4.69 4.52 4.62 6,167,308 0.00 0.00
2026-06-29 4.53 4.63 4.43 4.62 8,217,224 +0.09 +1.99
2026-06-26 4.37 4.54 4.29 4.53 8,966,642 +0.18 +4.14
2026-06-25 4.45 4.48 4.33 4.35 8,992,924 -0.10 -2.25
2026-06-24 4.53 4.57 4.41 4.45 5,818,175 -0.06 -1.33
2026-06-23 4.47 4.59 4.45 4.51 7,482,233 +0.03 +0.67
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 4.69
On 2026-06-30		 4.29
On 2026-06-26		 0.24 5.52 4.69
On 2026-06-30		 4.55
On 2026-07-01		 -2.88 4.59
10D 4.72
On 2026-06-18		 4.29
On 2026-06-26		 -0.15 -3.16 4.72
On 2026-06-18		 4.29
On 2026-06-26		 -9.01 4.53
20D 5.09
On 2026-06-10		 4.29
On 2026-06-26		 -0.36 -7.27 5.09
On 2026-06-10		 4.29
On 2026-06-26		 -15.63 4.73
WTD 4.69
On 2026-06-30		 4.43
On 2026-06-29		 0.06 1.32 4.69
On 2026-06-30		 4.55
On 2026-07-01		 -2.88 4.61
MTD 4.69
On 2026-07-02		 4.55
On 2026-07-01		 -0.03 -0.65 4.68
On 2026-07-01		 4.68
On 2026-07-01		 0.00 4.59
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
LMAT

LeMaitre Vascular Inc.

102.88 +4.14 +4.19 343,547
MTH

Meritage Homes Corp.

81.86 +0.31 +0.38 783,444
IPGP

IPG Photonics Corporation

105.27 -9.14 -7.99 275,876
MHO

M/I Homes Inc.

156.84 +0.28 +0.18 211,874
MPT

Medical Properties Trust Inc.

4.59 0.00 0.00 4,063,132