WisdomTree Mortgage Plus Bond Fund (MTGP)

MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	43.71	43.80	43.66	43.72	43.72	0.23%	7,068
Jul 17, 2025	43.62	43.67	43.61	43.62	43.62	0.06%	1,788
Jul 16, 2025	43.91	43.91	43.57	43.59	43.59	0.14%	5,102
Jul 15, 2025	43.63	43.69	43.47	43.53	43.53	-1.23%	6,435
Jul 14, 2025	43.77	44.15	43.68	44.07	44.07	0.78%	9,937
Jul 11, 2025	43.76	43.89	43.71	43.73	43.73	-0.32%	7,822
Jul 10, 2025	44.15	44.15	43.72	43.87	43.87	-0.16%	8,242
Jul 9, 2025	43.73	43.99	43.50	43.94	43.94	0.60%	4,176
Jul 8, 2025	43.68	43.93	43.52	43.68	43.68	-0.02%	10,817
Jul 7, 2025	43.74	43.93	43.64	43.69	43.69	-0.29%	12,936
Jul 3, 2025	43.86	43.94	43.76	43.82	43.82	-0.49%	11,509
Jul 2, 2025	43.82	44.10	43.81	44.03	44.03	0.11%	27,507
Jul 1, 2025	44.08	44.24	43.88	43.98	43.98	-0.97%	33,957
Jun 30, 2025	44.03	44.41	43.93	44.41	44.41	1.17%	14,353
Jun 27, 2025	44.22	44.22	43.87	43.90	43.90	-0.18%	4,557
Jun 26, 2025	43.91	43.98	43.91	43.98	43.98	0.13%	451
Jun 25, 2025	43.70	43.98	43.70	43.92	43.92	-0.10%	8,012
Jun 24, 2025	43.78	44.21	43.78	43.96	43.84	0.39%	36,948
Jun 23, 2025	43.69	43.92	43.69	43.79	43.67	0.22%	2,148
Jun 20, 2025	43.62	43.77	43.56	43.70	43.57	0.08%	2,818
Jun 18, 2025	43.65	43.69	43.62	43.66	43.54	0.10%	2,961
Jun 17, 2025	43.62	43.62	43.57	43.62	43.49	0.23%	1,952
Jun 16, 2025	43.59	43.67	43.47	43.52	43.39	-0.17%	6,799
Jun 13, 2025	43.69	43.69	43.21	43.59	43.47	-0.26%	18,176
Jun 12, 2025	43.72	43.72	43.70	43.71	43.58	0.26%	834
Jun 11, 2025	43.54	43.74	43.52	43.59	43.47	0.40%	2,127
Jun 10, 2025	43.48	43.49	43.42	43.42	43.29	0.24%	5,107
Jun 9, 2025	43.28	43.34	43.21	43.31	43.19	0.24%	2,356
Jun 6, 2025	43.25	43.33	43.14	43.21	43.08	-0.58%	6,245
Jun 5, 2025	43.59	43.59	43.43	43.46	43.33	-0.06%	5,093
Jun 4, 2025	43.42	43.55	43.42	43.48	43.36	0.53%	2,749
Jun 3, 2025	43.40	43.40	43.17	43.25	43.13	-0.23%	38,101
Jun 2, 2025	43.35	43.47	43.29	43.35	43.23	-0.38%	1,464
May 30, 2025	43.42	43.52	43.30	43.52	43.39	0.23%	2,122
May 29, 2025	43.45	43.45	43.42	43.42	43.29	0.34%	934
May 28, 2025	43.24	43.34	43.12	43.27	43.15	-0.16%	11,480
May 27, 2025	43.29	43.34	43.15	43.34	43.22	-0.02%	2,553
May 23, 2025	43.32	43.35	43.28	43.35	43.09	0.28%	1,646
May 22, 2025	43.18	43.23	43.08	43.23	42.97	0.10%	471
May 21, 2025	43.35	43.35	43.12	43.19	42.93	-0.53%	2,253
May 20, 2025	43.40	43.51	43.38	43.42	43.15	-0.16%	6,029
May 19, 2025	43.36	43.57	43.36	43.49	43.22	-0.13%	5,361
May 16, 2025	43.54	43.60	43.54	43.54	43.28	-0.27%	1,558
May 15, 2025	43.46	43.66	43.36	43.66	43.40	0.91%	5,866
May 14, 2025	43.44	43.44	43.27	43.27	43.00	-0.36%	1,099
May 13, 2025	43.47	43.56	43.40	43.42	43.16	-0.05%	1,387
May 12, 2025	43.54	43.59	43.44	43.44	43.18	-0.40%	3,008
May 9, 2025	43.75	43.75	43.55	43.62	43.35	0.05%	1,799
May 8, 2025	43.67	43.79	43.55	43.59	43.33	-0.56%	1,970
May 7, 2025	43.83	43.97	43.75	43.84	43.58	0.12%	5,002

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.