VanEck Mortgage REIT Income ETF (MORT)

MORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.78	10.93	10.64	10.82	10.82	0.56%	1,649,428
Feb 12, 2026	10.85	10.92	10.72	10.76	10.76	-0.19%	1,234,089
Feb 11, 2026	10.78	10.89	10.75	10.78	10.78	0.47%	1,813,621
Feb 10, 2026	10.73	10.74	10.67	10.73	10.73	0.47%	1,589,590
Feb 9, 2026	10.78	10.78	10.55	10.68	10.68	-1.02%	1,729,700
Feb 6, 2026	10.84	10.86	10.77	10.79	10.79	-	1,518,911
Feb 5, 2026	10.84	10.92	10.76	10.79	10.79	-1.10%	1,513,680
Feb 4, 2026	10.85	10.93	10.80	10.91	10.91	0.46%	1,630,958
Feb 3, 2026	10.81	10.93	10.72	10.86	10.86	1.21%	3,064,250
Feb 2, 2026	10.82	10.85	10.68	10.73	10.73	-0.83%	2,350,712
Jan 30, 2026	11.27	11.27	10.75	10.82	10.82	-4.25%	4,495,976
Jan 29, 2026	11.35	11.35	11.19	11.30	11.30	-0.09%	1,582,942
Jan 28, 2026	11.35	11.44	11.30	11.31	11.31	-0.35%	1,926,709
Jan 27, 2026	11.17	11.35	11.15	11.35	11.35	1.43%	1,101,719
Jan 26, 2026	11.20	11.20	11.04	11.19	11.19	-	1,499,508
Jan 23, 2026	11.24	11.24	11.13	11.19	11.19	-0.18%	2,033,114
Jan 22, 2026	11.24	11.33	11.20	11.21	11.21	-	1,960,800
Jan 21, 2026	11.20	11.23	11.05	11.21	11.21	0.45%	1,674,304
Jan 20, 2026	11.24	11.26	11.15	11.16	11.16	-2.28%	2,948,846
Jan 16, 2026	11.20	11.42	11.18	11.42	11.42	1.96%	1,788,039
Jan 15, 2026	11.03	11.22	10.96	11.20	11.20	1.73%	1,761,171
Jan 14, 2026	10.88	11.02	10.81	11.01	11.01	1.19%	1,119,787
Jan 13, 2026	10.95	10.98	10.82	10.88	10.88	-0.46%	753,633
Jan 12, 2026	10.91	10.96	10.83	10.93	10.93	-0.09%	298,275
Jan 9, 2026	10.95	11.05	10.91	10.94	10.94	1.30%	730,162
Jan 8, 2026	10.63	10.89	10.63	10.80	10.80	1.41%	911,740
Jan 7, 2026	10.76	10.82	10.65	10.65	10.65	-1.02%	501,826
Jan 6, 2026	10.72	10.77	10.62	10.76	10.76	0.37%	458,835
Jan 5, 2026	10.70	10.74	10.58	10.72	10.72	-	701,246
Jan 2, 2026	10.55	10.78	10.46	10.72	10.72	2.00%	687,322
Dec 31, 2025	10.54	10.59	10.51	10.51	10.51	-	727,360
Dec 30, 2025	10.51	10.56	10.49	10.51	10.51	-	947,183
Dec 29, 2025	10.60	10.61	10.48	10.51	10.51	-3.75%	494,463
Dec 26, 2025	10.94	10.98	10.87	10.92	10.58	-0.18%	397,822
Dec 24, 2025	10.87	10.95	10.85	10.94	10.60	0.92%	619,416
Dec 23, 2025	10.99	11.00	10.83	10.84	10.50	-1.19%	618,825
Dec 22, 2025	10.88	11.00	10.88	10.97	10.63	0.83%	1,549,733
Dec 19, 2025	10.86	10.95	10.86	10.88	10.54	0.09%	749,444
Dec 18, 2025	10.83	10.92	10.82	10.87	10.53	0.65%	835,095
Dec 17, 2025	10.71	10.89	10.71	10.80	10.47	1.31%	398,007
Dec 16, 2025	10.77	10.78	10.65	10.66	10.33	-0.84%	361,249
Dec 15, 2025	10.73	10.79	10.69	10.75	10.42	0.28%	592,315
Dec 12, 2025	10.77	10.85	10.72	10.72	10.39	-0.28%	548,793
Dec 11, 2025	10.80	10.83	10.72	10.75	10.42	-0.09%	523,071
Dec 10, 2025	10.68	10.81	10.67	10.76	10.43	0.84%	1,532,505
Dec 9, 2025	10.78	10.84	10.67	10.67	10.34	-0.84%	764,849
Dec 8, 2025	10.87	10.88	10.75	10.76	10.43	-1.10%	493,232
Dec 5, 2025	10.82	10.91	10.80	10.88	10.54	0.74%	318,347
Dec 4, 2025	10.88	10.91	10.77	10.80	10.47	-0.64%	451,536
Dec 3, 2025	10.79	10.88	10.79	10.87	10.53	0.83%	454,206

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.