MPW: Medical Properties Trust Inc.

As of Tuesday, April 29th, 2025

$ 5.49

-0.01 -0.18%

Open: 5.48
High: 5.53
Low: 5.45
Volume: 8,514,563
Previous Close on Monday, April 28th, 2025

$ 5.50

+0.08 +1.48%

Open: 5.44
High: 5.55
Low: 5.43
Volume: 7,087,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 5.48 5.53 5.45 5.49 8,514,563 -0.01 -0.18
2025-04-28 5.44 5.55 5.43 5.50 7,087,678 +0.08 +1.48
2025-04-25 5.49 5.49 5.40 5.42 5,257,610 -0.04 -0.73
2025-04-24 5.38 5.56 5.34 5.46 7,201,173 +0.13 +2.44
2025-04-23 5.27 5.45 5.26 5.33 8,002,678 +0.13 +2.50
2025-04-22 5.22 5.28 5.17 5.20 8,570,889 -0.01 -0.19
2025-04-21 5.42 5.44 5.18 5.21 7,473,014 -0.24 -4.40
2025-04-17 5.41 5.54 5.39 5.45 8,771,644 +0.06 +1.11
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 5.56
On 2025-04-24		 5.26
On 2025-04-23		 0.29 5.58 5.56
On 2025-04-24		 5.40
On 2025-04-25		 -2.88 5.44
10D 5.56
On 2025-04-24		 5.17
On 2025-04-22		 0.13 2.43 5.54
On 2025-04-17		 5.17
On 2025-04-22		 -6.77 5.39
20D 6.09
On 2025-04-01		 4.69
On 2025-04-07		 -0.54 -8.96 6.09
On 2025-04-01		 4.69
On 2025-04-07		 -22.96 5.40
WTD 5.55
On 2025-04-28		 5.43
On 2025-04-28		 0.07 1.29 5.55
On 2025-04-28		 5.45
On 2025-04-29		 -1.89 5.50
MTD 6.09
On 2025-04-01		 4.69
On 2025-04-07		 -0.54 -8.96 6.09
On 2025-04-01		 4.69
On 2025-04-07		 -22.96 5.40
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

5.49 -0.01 -0.18 8,514,563