Skip to main content
logo
WisdomTree Mortgage Plus Bond Fund (MTGP)
NYSEARCA: MTGP · Real-Time Price · USD
44.40
-0.10 (-0.22%)
Mar 18, 2026, 11:08 AM EDT - Market open

MTGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202644.5844.5844.3244.5044.500.14%12,983
Mar 16, 202644.4344.5344.2344.4444.440.28%214,147
Mar 13, 202644.4544.5544.2544.3144.31-0.15%9,490
Mar 12, 202644.3944.5944.3844.3844.38-0.29%23,202
Mar 11, 202644.6344.6344.4744.5144.51-0.43%2,559
Mar 10, 202644.7744.8244.7044.7044.70-0.26%4,398
Mar 9, 202644.6644.8144.6444.8144.810.29%2,654
Mar 6, 202644.5444.9744.5444.6844.680.15%14,357
Mar 5, 202644.7144.8544.6144.6144.61-0.40%7,215
Mar 4, 202644.8644.9044.7444.7944.79-0.10%2,288
Mar 3, 202644.7544.8544.7544.8444.84-0.13%1,470
Mar 2, 202644.9244.9744.8844.9044.90-0.36%5,246
Feb 27, 202645.1145.1145.0645.0645.060.27%1,133
Feb 26, 202644.9745.0044.8644.9444.940.10%3,728
Feb 25, 202644.9444.9544.8944.8944.89-0.01%1,724
Feb 24, 202644.9044.9044.8644.9044.90-0.33%1,181
Feb 23, 202644.9745.1144.9745.0544.920.21%23,470
Feb 20, 202645.0145.0144.8544.9544.820.13%10,316
Feb 19, 202644.7844.9144.7844.8944.760.01%3,825
Feb 18, 202644.8344.9644.6644.8944.76-0.14%7,103
Feb 17, 202644.8945.0044.8944.9544.82-0.18%8,274
Feb 13, 202645.0145.1744.9545.0344.900.28%10,454
Feb 12, 202644.7244.9344.7244.9144.780.52%15,266
Feb 11, 202644.7044.8944.6244.6844.55-0.23%10,197
Feb 10, 202644.9344.9344.7044.7844.650.35%8,361
Feb 9, 202644.5344.8044.5344.6344.500.08%11,076
Feb 6, 202644.6444.7644.5444.5944.460.03%1,648
Feb 5, 202644.5444.5844.4444.5844.450.43%2,624
Feb 4, 202644.3444.4944.3444.3944.26-0.02%8,516
Feb 3, 202644.3844.5944.3444.4044.27-0.10%3,773
Feb 2, 202644.4344.5144.3944.4444.31-0.45%5,341
Jan 30, 202644.5544.6644.4444.6444.510.20%11,089
Jan 29, 202644.4844.5944.4844.5544.42-0.09%10,890
Jan 28, 202644.5744.8044.5144.5944.460.02%4,870
Jan 27, 202644.6944.7344.5044.5844.45-0.33%11,548
Jan 26, 202644.6644.8444.6644.7344.460.34%3,148
Jan 23, 202644.5544.6644.5544.5844.31-0.02%5,624
Jan 22, 202644.6144.6444.5144.5944.32-0.01%4,681
Jan 21, 202644.5944.6444.4944.5944.320.45%4,220
Jan 20, 202644.6444.6444.1244.4044.12-0.63%107,639
Jan 16, 202644.7944.7944.6844.6844.400.06%894
Jan 15, 202644.8744.8744.5844.6544.38-0.56%11,081
Jan 14, 202644.8245.0044.8144.9044.630.02%40,560
Jan 13, 202644.9944.9944.7644.8944.620.12%17,074
Jan 12, 202644.7844.9444.7444.8444.56-0.09%11,354
Jan 9, 202644.7144.9644.7144.8844.600.70%45,259
Jan 8, 202644.6244.7144.5144.5744.29-0.12%9,363
Jan 7, 202644.8944.8944.5744.6244.350.14%5,934
Jan 6, 202644.4744.8144.4744.5644.28-0.11%19,172
Jan 5, 202644.6144.7944.5044.6144.330.19%15,416