Skip to main content
logo
WisdomTree Mortgage Plus Bond Fund (MTGP)
NYSEARCA: MTGP · Real-Time Price · USD
44.64
+0.09 (0.20%)
Jan 30, 2026, 4:00 PM EST - Market closed

MTGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 202544.5444.7244.5244.7044.310.12%16,082
Dec 5, 202544.6044.6944.6044.6544.25-0.05%9,531
Dec 4, 202544.7344.7344.6344.6744.27-0.34%3,320
Dec 3, 202544.7744.8344.7044.8244.430.34%7,928
Dec 2, 202544.4144.6844.4144.6744.280.12%2,417
Dec 1, 202544.9644.9644.5644.6244.22-0.36%3,859
Nov 28, 202544.7844.8044.7344.7844.38-0.08%663
Nov 26, 202544.8244.8644.7344.8144.420.02%7,205
Nov 25, 202544.7344.9044.7044.8044.410.21%5,412
Nov 24, 202544.6344.7944.6344.7144.31-0.39%11,356
Nov 21, 202544.7845.1144.7844.8844.290.39%3,113
Nov 20, 202544.7545.0344.6544.7144.120.11%3,007
Nov 19, 202544.7344.7544.6144.6644.07-0.06%9,380
Nov 18, 202544.7544.7544.5844.6844.090.08%4,272