WisdomTree Mortgage Plus Bond Fund (MTGP)

MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	44.18	44.18	44.18	44.18	-	-0.03%	238
Aug 13, 2025	44.17	44.37	44.13	44.20	44.20	0.35%	9,906
Aug 12, 2025	44.24	44.24	43.96	44.04	44.04	-0.43%	2,912
Aug 11, 2025	44.09	44.23	44.05	44.23	44.23	0.46%	2,220
Aug 8, 2025	44.06	44.09	43.98	44.03	44.03	-0.34%	2,613
Aug 7, 2025	44.37	44.39	44.16	44.18	44.18	0.07%	8,725
Aug 6, 2025	44.15	44.21	44.03	44.15	44.15	-0.05%	1,923
Aug 5, 2025	44.17	44.18	44.16	44.17	44.17	-0.30%	1,735
Aug 4, 2025	44.14	44.42	44.08	44.30	44.30	0.45%	5,835
Aug 1, 2025	44.20	44.20	43.95	44.10	44.10	0.89%	3,485
Jul 31, 2025	43.81	43.81	43.71	43.71	43.71	0.01%	2,924
Jul 30, 2025	43.76	43.83	43.71	43.71	43.71	-0.26%	3,417
Jul 29, 2025	43.72	43.82	43.72	43.82	43.82	0.48%	3,322
Jul 28, 2025	43.57	43.62	43.56	43.61	43.61	-0.47%	1,304
Jul 25, 2025	43.73	43.87	43.73	43.82	43.67	0.23%	2,021
Jul 24, 2025	43.71	43.72	43.60	43.71	43.57	-0.23%	5,630
Jul 23, 2025	43.86	43.89	43.82	43.82	43.67	-0.20%	281
Jul 22, 2025	44.04	44.17	43.85	43.91	43.76	0.15%	2,551
Jul 21, 2025	43.86	43.94	43.81	43.84	43.69	0.28%	7,178
Jul 18, 2025	43.71	43.80	43.66	43.72	43.57	0.23%	7,068
Jul 17, 2025	43.62	43.67	43.61	43.62	43.47	0.06%	1,788
Jul 16, 2025	43.91	43.91	43.57	43.59	43.45	0.14%	5,102
Jul 15, 2025	43.63	43.69	43.47	43.53	43.39	-1.23%	6,435
Jul 14, 2025	43.77	44.15	43.68	44.07	43.92	0.78%	9,937
Jul 11, 2025	43.76	43.89	43.71	43.73	43.59	-0.32%	7,822
Jul 10, 2025	44.15	44.15	43.72	43.87	43.73	-0.16%	8,242
Jul 9, 2025	43.73	43.99	43.50	43.94	43.79	0.60%	4,176
Jul 8, 2025	43.68	43.93	43.52	43.68	43.54	-0.02%	10,817
Jul 7, 2025	43.74	43.93	43.64	43.69	43.55	-0.29%	12,936
Jul 3, 2025	43.86	43.94	43.76	43.82	43.67	-0.49%	11,509
Jul 2, 2025	43.82	44.10	43.81	44.03	43.88	0.11%	27,507
Jul 1, 2025	44.08	44.24	43.88	43.98	43.83	-0.97%	33,957
Jun 30, 2025	44.03	44.41	43.93	44.41	44.26	1.17%	14,353
Jun 27, 2025	44.22	44.22	43.87	43.90	43.75	-0.18%	4,557
Jun 26, 2025	43.91	43.98	43.91	43.98	43.83	0.13%	451
Jun 25, 2025	43.70	43.98	43.70	43.92	43.77	-0.10%	8,012
Jun 24, 2025	43.78	44.21	43.78	43.96	43.69	0.39%	36,948
Jun 23, 2025	43.69	43.92	43.69	43.79	43.52	0.22%	2,148
Jun 20, 2025	43.62	43.77	43.56	43.70	43.43	0.08%	2,818
Jun 18, 2025	43.65	43.69	43.62	43.66	43.39	0.10%	2,961
Jun 17, 2025	43.62	43.62	43.57	43.62	43.35	0.23%	1,952
Jun 16, 2025	43.59	43.67	43.47	43.52	43.25	-0.17%	6,799
Jun 13, 2025	43.69	43.69	43.21	43.59	43.32	-0.26%	18,176
Jun 12, 2025	43.72	43.72	43.70	43.71	43.44	0.26%	834
Jun 11, 2025	43.54	43.74	43.52	43.59	43.32	0.40%	2,127
Jun 10, 2025	43.48	43.49	43.42	43.42	43.15	0.24%	5,107
Jun 9, 2025	43.28	43.34	43.21	43.31	43.04	0.24%	2,356
Jun 6, 2025	43.25	43.33	43.14	43.21	42.94	-0.58%	6,245
Jun 5, 2025	43.59	43.59	43.43	43.46	43.19	-0.06%	5,093
Jun 4, 2025	43.42	43.55	43.42	43.48	43.21	0.53%	2,749

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.