MPW: Medical Properties Trust Inc.

As of Friday, June 13th, 2025

$ 4.41

-0.08 -1.78%

Open: 4.43
High: 4.46
Low: 4.37
Volume: 6,082,729
Previous Close on Thursday, June 12th, 2025

$ 4.49

-0.05 -1.10%

Open: 4.53
High: 4.55
Low: 4.45
Volume: 6,640,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 4.43 4.46 4.37 4.41 6,082,729 -0.08 -1.78
2025-06-12 4.53 4.55 4.45 4.49 6,640,279 -0.05 -1.10
2025-06-11 4.66 4.68 4.51 4.54 5,898,244 -0.06 -1.30
2025-06-10 4.54 4.62 4.51 4.60 5,416,997 +0.09 +2.00
2025-06-09 4.58 4.60 4.46 4.51 6,174,422 -0.03 -0.66
2025-06-06 4.46 4.66 4.42 4.54 11,713,328 +0.12 +2.71
2025-06-05 4.47 4.50 4.41 4.42 5,607,302 -0.05 -1.12
2025-06-04 4.55 4.57 4.46 4.47 5,746,740 -0.06 -1.32
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 4.68
On 2025-06-11		 4.37
On 2025-06-13		 -0.13 -2.86 4.68
On 2025-06-11		 4.37
On 2025-06-13		 -6.62 4.51
10D 4.68
On 2025-06-11		 4.37
On 2025-06-13		 -0.16 -3.50 4.68
On 2025-06-11		 4.37
On 2025-06-13		 -6.62 4.50
20D 5.09
On 2025-05-16		 4.37
On 2025-06-13		 -0.60 -11.98 5.09
On 2025-05-16		 4.37
On 2025-06-13		 -14.15 4.61
WTD 4.68
On 2025-06-11		 4.37
On 2025-06-13		 -0.13 -2.86 4.68
On 2025-06-11		 4.37
On 2025-06-13		 -6.62 4.51
MTD 4.68
On 2025-06-11		 4.37
On 2025-06-13		 -0.16 -3.50 4.68
On 2025-06-11		 4.37
On 2025-06-13		 -6.62 4.50
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

4.41 -0.08 -1.78 6,082,729