Skip to main content
logo
WisdomTree Mortgage Plus Bond Fund (MTGP)
NYSEARCA: MTGP · Real-Time Price · USD
44.95
+0.06 (0.13%)
Feb 20, 2026, 4:00 PM EST - Market closed

MTGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202645.0145.0144.8544.9544.950.13%10,316
Feb 19, 202644.7844.9144.7844.8944.890.01%3,825
Feb 18, 202644.8344.9644.6644.8944.89-0.14%7,103
Feb 17, 202644.8945.0044.8944.9544.95-0.18%8,274
Feb 13, 202645.0145.1744.9545.0345.030.28%10,454
Feb 12, 202644.7244.9344.7244.9144.910.52%15,266
Feb 11, 202644.7044.8944.6244.6844.68-0.23%10,197
Feb 10, 202644.9344.9344.7044.7844.780.35%8,361
Feb 9, 202644.5344.8044.5344.6344.630.08%11,076
Feb 6, 202644.6444.7644.5444.5944.590.03%1,648
Feb 5, 202644.5444.5844.4444.5844.580.43%2,624
Feb 4, 202644.3444.4944.3444.3944.39-0.02%8,516
Feb 3, 202644.3844.5944.3444.4044.40-0.10%3,773
Feb 2, 202644.4344.5144.3944.4444.44-0.45%5,341
Jan 30, 202644.5544.6644.4444.6444.640.20%11,089
Jan 29, 202644.4844.5944.4844.5544.55-0.09%10,890
Jan 28, 202644.5744.8044.5144.5944.590.02%4,870
Jan 27, 202644.6944.7344.5044.5844.58-0.33%11,548
Jan 26, 202644.6644.8444.6644.7344.590.34%3,148
Jan 23, 202644.5544.6644.5544.5844.44-0.02%5,624
Jan 22, 202644.6144.6444.5144.5944.44-0.01%4,681
Jan 21, 202644.5944.6444.4944.5944.450.45%4,220
Jan 20, 202644.6444.6444.1244.4044.25-0.63%107,639
Jan 16, 202644.7944.7944.6844.6844.530.06%894
Jan 15, 202644.8744.8744.5844.6544.51-0.56%11,081
Jan 14, 202644.8245.0044.8144.9044.750.02%40,560
Jan 13, 202644.9944.9944.7644.8944.740.12%17,074
Jan 12, 202644.7844.9444.7444.8444.69-0.09%11,354
Jan 9, 202644.7144.9644.7144.8844.730.70%45,259
Jan 8, 202644.6244.7144.5144.5744.42-0.12%9,363
Jan 7, 202644.8944.8944.5744.6244.480.14%5,934
Jan 6, 202644.4744.8144.4744.5644.41-0.11%19,172
Jan 5, 202644.6144.7944.5044.6144.460.19%15,416
Jan 2, 202644.6144.6144.5244.5244.38-0.06%3,318
Dec 31, 202544.7844.7844.5544.5544.40-0.18%1,775
Dec 30, 202544.6144.6844.6044.6344.48-0.03%3,680
Dec 29, 202544.6444.7144.6444.6444.500.15%2,499
Dec 26, 202544.5844.6344.5544.5844.43-0.63%4,533
Dec 24, 202544.8345.0044.7744.8644.460.14%4,653
Dec 23, 202544.5844.8644.5844.8044.40-0.01%8,309
Dec 22, 202544.7544.8044.7444.8044.410.09%4,669
Dec 19, 202544.7644.8144.7044.7644.37-0.14%1,274
Dec 18, 202544.8644.8644.8044.8244.430.26%2,564
Dec 17, 202544.6844.7444.6844.7144.31-0.02%6,800
Dec 16, 202544.7244.7244.6344.7244.320.24%6,280
Dec 15, 202544.6144.6644.5644.6144.220.10%1,021
Dec 12, 202544.6344.6344.5144.5744.17-0.24%2,276
Dec 11, 202544.8344.8344.6744.6744.280.06%4,093
Dec 10, 202544.7544.7544.5144.6544.250.28%2,870
Dec 9, 202544.5344.5944.4544.5244.13-0.40%4,562