MPW: Medical Properties Trust Inc.

As of Wednesday, December 24th, 2025

$ 5.05

+0.03 +0.60%

Open: 5.01
High: 5.05
Low: 5.01
Volume: 1,701,355
Previous Close on Tuesday, December 23rd, 2025

$ 5.02

-0.05 -0.99%

Open: 5.03
High: 5.05
Low: 4.98
Volume: 4,748,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 5.01 5.05 5.01 5.05 1,701,355 +0.03 +0.60
2025-12-23 5.03 5.05 4.98 5.02 4,748,308 -0.05 -0.99
2025-12-22 5.10 5.17 5.05 5.07 6,334,709 -0.07 -1.36
2025-12-19 5.07 5.19 5.02 5.14 10,292,365 +0.06 +1.18
2025-12-18 5.05 5.13 5.00 5.08 7,290,965 +0.08 +1.60
2025-12-17 4.89 5.05 4.89 5.00 6,892,421 +0.10 +2.04
2025-12-16 5.04 5.07 4.88 4.90 6,691,502 -0.14 -2.78
2025-12-15 5.10 5.13 4.99 5.04 6,450,094 -0.06 -1.18
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 5.19
On 2025-12-19		 4.98
On 2025-12-23		 0.05 1.00 5.19
On 2025-12-19		 4.98
On 2025-12-23		 -4.14 5.07
10D 5.43
On 2025-12-11		 4.88
On 2025-12-16		 -0.46 -8.35 5.43
On 2025-12-11		 4.88
On 2025-12-16		 -10.13 5.05
20D 5.82
On 2025-11-26		 4.88
On 2025-12-16		 -0.60 -10.62 5.82
On 2025-11-26		 4.88
On 2025-12-16		 -16.15 5.32
WTD 5.17
On 2025-12-22		 4.98
On 2025-12-23		 -0.09 -1.75 5.17
On 2025-12-22		 4.98
On 2025-12-23		 -3.77 5.05
MTD 5.73
On 2025-12-01		 4.88
On 2025-12-16		 -0.71 -12.33 5.73
On 2025-12-01		 4.88
On 2025-12-16		 -14.83 5.27
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

5.05 +0.03 +0.60 1,701,355