MPW: Medical Properties Trust Inc.

As of Monday, December 8th, 2025

$ 5.48

-- 0 0%

Open: 5.47
High: 5.55
Low: 5.47
Volume: 5,004,601
Previous Close on Friday, December 5th, 2025

$ 5.48

-0.13 -2.32%

Open: 5.61
High: 5.64
Low: 5.47
Volume: 5,000,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 5.47 5.55 5.47 5.48 5,004,601 0.00 0.00
2025-12-05 5.61 5.64 5.47 5.48 5,000,900 -0.13 -2.32
2025-12-04 5.62 5.69 5.60 5.61 4,160,136 -0.01 -0.18
2025-12-03 5.61 5.65 5.58 5.62 5,919,788 +0.01 +0.18
2025-12-02 5.59 5.62 5.52 5.61 4,964,960 -0.01 -0.18
2025-12-01 5.68 5.73 5.60 5.62 6,585,154 -0.14 -2.43
2025-11-28 5.79 5.80 5.74 5.76 3,661,230 -0.01 -0.17
2025-11-26 5.64 5.82 5.63 5.77 9,398,573 +0.12 +2.12
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 5.69
On 2025-12-04		 5.47
On 2025-12-08		 -0.14 -2.49 5.69
On 2025-12-04		 5.47
On 2025-12-08		 -3.95 5.56
10D 5.82
On 2025-11-26		 5.26
On 2025-11-24		 0.18 3.40 5.82
On 2025-11-26		 5.47
On 2025-12-08		 -6.10 5.59
20D 5.82
On 2025-11-26		 4.88
On 2025-11-14		 0.41 8.09 5.82
On 2025-11-26		 5.47
On 2025-12-08		 -6.10 5.32
WTD 5.55
On 2025-12-08		 5.47
On 2025-12-08		 0.00 0.00 -- -- -- 5.48
MTD 5.73
On 2025-12-01		 5.47
On 2025-12-08		 -0.28 -4.86 5.73
On 2025-12-01		 5.47
On 2025-12-08		 -4.62 5.57
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.19 +3.25 +1.14 3,982,314
KO

The Coca-Cola Company

70.25 +0.25 +0.36 17,707,951
PFE

Pfizer Inc.

25.77 -0.26 -1.00 45,097,933
VZ

Verizon Communications Inc.

41.30 -0.39 -0.94 22,740,239
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,739.32 -215.67 -0.45 505,788,034
DJTA

Dow Jones Transportation Average

17,138.59 -44.53 -0.26 113,965,371
SPX

S&P 500 Index

6,846.51 -23.89 -0.35
OEX

S&P 100 Index

3,439.61 -10.02 -0.29
NDX

NASDAQ 100 Index

25,627.95 -64.10 -0.25
NYA

NYSE Composite Index

21,703.20 -106.88 -0.49
XAX

NYSE AMEX Composite Index

7,024.88 -168.36 -2.34
RUI

RUSSELL 1000 Index

3,735.60 -13.27 -0.35
RUT

Russell 2000 Index

2,520.98 -0.50 -0.02
RUA

Russell 3000 Index

3,888.17 -13.24 -0.34
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.60 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.16 +0.45 +2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.91 +0.64 +3.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,941.50 -21.62 -0.18
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

12.81 -0.09 -0.70 34,295,846
MPW

Medical Properties Trust Inc.

5.48 0.00 0.00 5,004,601