MPW: Medical Properties Trust Inc.

As of Tuesday, July 1st, 2025

$ 4.36

+0.05 +1.16%

Open: 4.27
High: 4.38
Low: 4.24
Volume: 12,629,113
Previous Close on Monday, June 30th, 2025

$ 4.31

-0.15 -3.36%

Open: 4.45
High: 4.45
Low: 4.25
Volume: 12,982,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 4.27 4.38 4.24 4.36 12,629,113 +0.05 +1.16
2025-06-30 4.45 4.45 4.25 4.31 12,982,075 -0.15 -3.36
2025-06-27 4.51 4.54 4.41 4.46 11,730,599 -0.04 -0.89
2025-06-26 4.47 4.55 4.44 4.50 5,091,052 +0.05 +1.12
2025-06-25 4.47 4.48 4.40 4.45 8,136,469 -0.05 -1.11
2025-06-24 4.45 4.52 4.45 4.50 9,179,293 +0.06 +1.35
2025-06-23 4.41 4.48 4.33 4.44 7,459,255 0.00 0.00
2025-06-20 4.44 4.50 4.37 4.44 14,300,811 +0.02 +0.45
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 4.55
On 2025-06-26		 4.24
On 2025-07-01		 -0.14 -3.11 4.55
On 2025-06-26		 4.24
On 2025-07-01		 -6.81 4.42
10D 4.55
On 2025-06-26		 4.24
On 2025-07-01		 -0.07 -1.58 4.55
On 2025-06-26		 4.24
On 2025-07-01		 -6.81 4.43
20D 4.68
On 2025-06-11		 4.24
On 2025-07-01		 -0.12 -2.68 4.68
On 2025-06-11		 4.24
On 2025-07-01		 -9.40 4.46
WTD 4.45
On 2025-06-30		 4.24
On 2025-07-01		 -0.10 -2.24 4.45
On 2025-06-30		 4.24
On 2025-07-01		 -4.72 4.34
MTD 4.38
On 2025-07-01		 4.24
On 2025-07-01		 0.05 1.16 -- -- -- 4.36
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

4.36 +0.05 +1.16 12,629,113