WisdomTree Mortgage Plus Bond Fund (MTGP)
NYSEARCA: MTGP · Real-Time Price · USD
44.61
+0.08 (0.19%)
At close: Jan 5, 2026, 4:00 PM EST
44.61
0.00 (0.00%)
After-hours: Jan 5, 2026, 8:00 PM EST
MTGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 44.61 | 44.79 | 44.50 | 44.61 | 44.61 | 0.19% | 15,416 |
| Jan 2, 2026 | 44.61 | 44.61 | 44.52 | 44.52 | 44.52 | -0.06% | 3,318 |
| Dec 31, 2025 | 44.78 | 44.78 | 44.55 | 44.55 | 44.55 | -0.18% | 1,775 |
| Dec 30, 2025 | 44.61 | 44.68 | 44.60 | 44.63 | 44.63 | -0.03% | 3,680 |
| Dec 29, 2025 | 44.64 | 44.71 | 44.64 | 44.64 | 44.64 | 0.15% | 2,499 |
| Dec 26, 2025 | 44.58 | 44.63 | 44.55 | 44.58 | 44.58 | -0.63% | 4,533 |
| Dec 24, 2025 | 44.83 | 45.00 | 44.77 | 44.86 | 44.61 | 0.14% | 4,653 |
| Dec 23, 2025 | 44.58 | 44.86 | 44.58 | 44.80 | 44.55 | -0.01% | 8,309 |
| Dec 22, 2025 | 44.75 | 44.80 | 44.74 | 44.80 | 44.55 | 0.09% | 4,669 |
| Dec 19, 2025 | 44.76 | 44.81 | 44.70 | 44.76 | 44.51 | -0.14% | 1,274 |
| Dec 18, 2025 | 44.86 | 44.86 | 44.80 | 44.82 | 44.57 | 0.26% | 2,564 |
| Dec 17, 2025 | 44.68 | 44.74 | 44.68 | 44.71 | 44.46 | -0.02% | 6,800 |
| Dec 16, 2025 | 44.72 | 44.72 | 44.63 | 44.72 | 44.47 | 0.24% | 6,280 |
| Dec 15, 2025 | 44.61 | 44.66 | 44.56 | 44.61 | 44.36 | 0.10% | 1,021 |
| Dec 12, 2025 | 44.63 | 44.63 | 44.51 | 44.57 | 44.32 | -0.24% | 2,276 |
| Dec 11, 2025 | 44.83 | 44.83 | 44.67 | 44.67 | 44.42 | 0.06% | 4,093 |
| Dec 10, 2025 | 44.75 | 44.75 | 44.51 | 44.65 | 44.40 | 0.28% | 2,870 |
| Dec 9, 2025 | 44.53 | 44.59 | 44.45 | 44.52 | 44.27 | -0.40% | 4,562 |
| Dec 8, 2025 | 44.54 | 44.72 | 44.52 | 44.70 | 44.45 | 0.12% | 16,082 |
| Dec 5, 2025 | 44.60 | 44.69 | 44.60 | 44.65 | 44.40 | -0.05% | 9,531 |
| Dec 4, 2025 | 44.73 | 44.73 | 44.63 | 44.67 | 44.42 | -0.34% | 3,320 |
| Dec 3, 2025 | 44.77 | 44.83 | 44.70 | 44.82 | 44.57 | 0.34% | 7,928 |
| Dec 2, 2025 | 44.41 | 44.68 | 44.41 | 44.67 | 44.42 | 0.12% | 2,417 |
| Dec 1, 2025 | 44.96 | 44.96 | 44.56 | 44.62 | 44.37 | -0.36% | 3,859 |
| Nov 28, 2025 | 44.78 | 44.80 | 44.73 | 44.78 | 44.53 | -0.08% | 663 |
| Nov 26, 2025 | 44.82 | 44.86 | 44.73 | 44.81 | 44.56 | 0.02% | 7,205 |
| Nov 25, 2025 | 44.73 | 44.90 | 44.70 | 44.80 | 44.55 | 0.21% | 5,412 |
| Nov 24, 2025 | 44.63 | 44.79 | 44.63 | 44.71 | 44.46 | -0.39% | 11,356 |
| Nov 21, 2025 | 44.78 | 45.11 | 44.78 | 44.88 | 44.44 | 0.39% | 3,113 |
| Nov 20, 2025 | 44.75 | 45.03 | 44.65 | 44.71 | 44.26 | 0.11% | 3,007 |
| Nov 19, 2025 | 44.73 | 44.75 | 44.61 | 44.66 | 44.21 | -0.06% | 9,380 |
| Nov 18, 2025 | 44.75 | 44.75 | 44.58 | 44.68 | 44.24 | 0.08% | 4,272 |
| Nov 17, 2025 | 44.66 | 44.69 | 44.63 | 44.65 | 44.20 | 0.04% | 6,519 |
| Nov 14, 2025 | 44.67 | 44.77 | 44.57 | 44.63 | 44.18 | -0.14% | 2,211 |
| Nov 13, 2025 | 44.66 | 44.89 | 44.65 | 44.69 | 44.24 | -0.23% | 5,245 |
| Nov 12, 2025 | 44.74 | 44.97 | 44.74 | 44.79 | 44.35 | -0.04% | 6,948 |
| Nov 11, 2025 | 44.80 | 44.87 | 44.73 | 44.81 | 44.37 | 0.23% | 1,712 |
| Nov 10, 2025 | 44.77 | 44.83 | 44.65 | 44.71 | 44.26 | -0.07% | 3,131 |
| Nov 7, 2025 | 44.76 | 44.81 | 44.65 | 44.74 | 44.29 | 0.04% | 3,313 |
| Nov 6, 2025 | 44.74 | 44.74 | 44.65 | 44.72 | 44.27 | 0.36% | 1,899 |
| Nov 5, 2025 | 44.64 | 44.66 | 44.50 | 44.56 | 44.11 | -0.28% | 2,882 |
| Nov 4, 2025 | 44.65 | 44.71 | 44.54 | 44.68 | 44.24 | 0.06% | 6,839 |
| Nov 3, 2025 | 44.56 | 44.73 | 44.56 | 44.66 | 44.21 | -0.23% | 2,548 |
| Oct 31, 2025 | 44.66 | 44.83 | 44.64 | 44.76 | 44.32 | 0.18% | 7,020 |
| Oct 30, 2025 | 44.61 | 44.76 | 44.60 | 44.68 | 44.24 | -0.18% | 4,181 |
| Oct 29, 2025 | 44.86 | 45.00 | 44.76 | 44.76 | 44.32 | -0.86% | 11,426 |
| Oct 28, 2025 | 44.96 | 45.16 | 44.90 | 45.15 | 44.70 | -0.15% | 8,864 |
| Oct 27, 2025 | 45.12 | 45.48 | 45.02 | 45.22 | 44.58 | 0.39% | 7,900 |
| Oct 24, 2025 | 45.04 | 45.12 | 45.00 | 45.05 | 44.41 | 0.11% | 1,462 |
| Oct 23, 2025 | 45.06 | 45.06 | 45.00 | 45.00 | 44.36 | -0.24% | 11,871 |