MPW: Medical Properties Trust Inc.

As of Friday, October 24th, 2025

$ 5.06

-- 0 0%

Open: 5.06
High: 5.06
Low: 5.06
Volume: N/A
Previous Close on Thursday, October 23rd, 2025

$ 5.06

-- 0 0%

Open: 5.08
High: 5.10
Low: 5.04
Volume: 5,278,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-23 5.08 5.10 5.04 5.06 5,278,475 0.00 0.00
2025-10-22 5.12 5.16 4.98 5.06 6,705,511 -0.09 -1.75
2025-10-21 5.22 5.25 5.14 5.15 3,861,529 -0.07 -1.34
2025-10-20 5.14 5.24 5.14 5.22 4,216,039 +0.08 +1.56
2025-10-17 5.25 5.25 5.11 5.14 5,094,239 -0.12 -2.28
2025-10-16 5.32 5.37 5.24 5.26 6,808,640 0.00 0.00
2025-10-15 5.25 5.36 5.23 5.26 6,503,305 +0.04 +0.77
2025-10-14 5.11 5.25 5.11 5.22 7,178,173 +0.08 +1.56
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 5.25
On 2025-10-17		 4.98
On 2025-10-22		 -0.20 -3.80 5.25
On 2025-10-17		 4.98
On 2025-10-22		 -5.14 5.13
10D 5.37
On 2025-10-16		 4.98
On 2025-10-22		 -0.19 -3.62 5.37
On 2025-10-16		 4.98
On 2025-10-22		 -7.26 5.17
20D 5.75
On 2025-10-03		 4.82
On 2025-09-29		 0.17 3.48 5.75
On 2025-10-03		 4.98
On 2025-10-22		 -13.39 5.22
WTD 5.25
On 2025-10-21		 4.98
On 2025-10-22		 -0.08 -1.56 5.25
On 2025-10-21		 4.98
On 2025-10-22		 -5.14 5.12
MTD 5.75
On 2025-10-03		 4.98
On 2025-10-22		 -0.01 -0.20 5.75
On 2025-10-03		 4.98
On 2025-10-22		 -13.39 5.27
As of Thursday, October 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.91 -1.48 -0.48 1,707,386
KO

The Coca-Cola Company

69.89 -0.06 -0.08 7,356,149
PFE

Pfizer Inc.

24.74 +0.07 +0.28 17,433,419
VZ

Verizon Communications Inc.

38.83 +0.43 +1.12 16,124,301
VIX

CBOE Volatility Index

16.40 -0.90 -5.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,264.76 +530.15 +1.13 229,204,536
DJTA

Dow Jones Transportation Average

15,477.23 +56.21 +0.36 120,600,277
SPX

S&P 500 Index

6,802.73 +64.29 +0.95
OEX

S&P 100 Index

3,400.45 +36.16 +1.07
NDX

NASDAQ 100 Index

25,399.81 +302.40 +1.20
NYA

NYSE Composite Index

21,739.52 +115.70 +0.54
XAX

NYSE AMEX Composite Index

7,073.14 +17.13 +0.24
RUI

RUSSELL 1000 Index

3,717.78 +34.67 +0.94
RUT

Russell 2000 Index

2,519.42 +36.77 +1.48
RUA

Russell 3000 Index

3,870.35 +37.00 +0.97
VIX

CBOE Volatility Index

16.40 -0.90 -5.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.69 -0.33 -1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.47 -0.43 -1.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.53 -2.70
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,814.69 +143.09 +1.23
 
Recent
Ticker Last Chg %Chg Volume
MPW

Medical Properties Trust Inc.

5.06 0.00 0.00