MPW: Medical Properties Trust Inc.

As of Friday, August 22nd, 2025

$ 4.31

-0.02 -0.46%

Open: 4.35
High: 4.48
Low: 4.30
Volume: 9,062,468
Previous Close on Thursday, August 21st, 2025

$ 4.33

-- 0 0%

Open: 4.28
High: 4.35
Low: 4.27
Volume: 6,525,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 4.35 4.48 4.30 4.31 9,061,968 -0.02 -0.46
2025-08-21 4.28 4.35 4.27 4.33 6,525,871 0.00 0.00
2025-08-20 4.24 4.43 4.23 4.33 11,605,861 +0.09 +2.12
2025-08-19 4.17 4.25 4.15 4.24 8,070,002 +0.10 +2.42
2025-08-18 4.05 4.17 4.02 4.14 7,407,536 +0.09 +2.22
2025-08-15 4.16 4.17 4.01 4.05 11,017,339 -0.10 -2.41
2025-08-14 4.08 4.20 4.04 4.15 8,099,028 +0.02 +0.48
2025-08-13 3.99 4.13 3.98 4.13 8,981,127 +0.15 +3.77
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 4.48
On 2025-08-22		 4.02
On 2025-08-18		 0.26 6.42 4.43
On 2025-08-20		 4.27
On 2025-08-21		 -3.72 4.27
10D 4.48
On 2025-08-22		 3.95
On 2025-08-12		 0.23 5.64 4.20
On 2025-08-14		 4.01
On 2025-08-15		 -4.48 4.17
20D 4.48
On 2025-08-22		 3.95
On 2025-08-12		 -0.01 -0.23 4.44
On 2025-07-31		 3.95
On 2025-08-12		 -11.04 4.16
WTD 4.48
On 2025-08-22		 4.02
On 2025-08-18		 0.26 6.42 4.43
On 2025-08-20		 4.27
On 2025-08-21		 -3.72 4.27
MTD 4.48
On 2025-08-22		 3.95
On 2025-08-12		 0.19 4.61 4.25
On 2025-08-06		 3.95
On 2025-08-12		 -7.06 4.15
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ZG

Zillow Group Inc.

83.92 +6.03 +7.74 713,552
TLRY

Tilray Inc.

1.15 +0.04 +3.60 50,129,472
CCOI

Cogent Communications Holdings Inc.

38.38 +0.86 +2.29 1,358,840
CVE

Cenovus Energy Inc.

16.39 +1.18 +7.76 24,562,141
MPW

Medical Properties Trust Inc.

4.31 -0.02 -0.46 9,062,468