WisdomTree Mortgage Plus Bond Fund (MTGP)
NYSEARCA: MTGP · Real-Time Price · USD
44.65
-0.02 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
44.65
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MTGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.60 | 44.69 | 44.60 | 44.65 | 44.65 | -0.05% | 9,531 |
| Dec 4, 2025 | 44.73 | 44.73 | 44.63 | 44.67 | 44.67 | -0.34% | 3,320 |
| Dec 3, 2025 | 44.77 | 44.83 | 44.70 | 44.82 | 44.82 | 0.34% | 7,928 |
| Dec 2, 2025 | 44.41 | 44.68 | 44.41 | 44.67 | 44.67 | 0.12% | 2,417 |
| Dec 1, 2025 | 44.96 | 44.96 | 44.56 | 44.62 | 44.62 | -0.36% | 3,859 |
| Nov 28, 2025 | 44.78 | 44.80 | 44.73 | 44.78 | 44.78 | -0.08% | 663 |
| Nov 26, 2025 | 44.82 | 44.86 | 44.73 | 44.81 | 44.81 | 0.02% | 7,205 |
| Nov 25, 2025 | 44.73 | 44.90 | 44.70 | 44.80 | 44.80 | 0.21% | 5,412 |
| Nov 24, 2025 | 44.63 | 44.79 | 44.63 | 44.71 | 44.71 | -0.39% | 11,356 |
| Nov 21, 2025 | 44.78 | 45.11 | 44.78 | 44.88 | 44.69 | 0.39% | 3,113 |
| Nov 20, 2025 | 44.75 | 45.03 | 44.65 | 44.71 | 44.51 | 0.11% | 3,007 |
| Nov 19, 2025 | 44.73 | 44.75 | 44.61 | 44.66 | 44.46 | -0.06% | 9,380 |
| Nov 18, 2025 | 44.75 | 44.75 | 44.58 | 44.68 | 44.49 | 0.08% | 4,272 |
| Nov 17, 2025 | 44.66 | 44.69 | 44.63 | 44.65 | 44.45 | 0.04% | 6,519 |
| Nov 14, 2025 | 44.67 | 44.77 | 44.57 | 44.63 | 44.43 | -0.14% | 2,211 |
| Nov 13, 2025 | 44.66 | 44.89 | 44.65 | 44.69 | 44.49 | -0.23% | 5,245 |
| Nov 12, 2025 | 44.74 | 44.97 | 44.74 | 44.79 | 44.60 | -0.04% | 6,948 |
| Nov 11, 2025 | 44.80 | 44.87 | 44.73 | 44.81 | 44.62 | 0.23% | 1,712 |
| Nov 10, 2025 | 44.77 | 44.83 | 44.65 | 44.71 | 44.51 | -0.07% | 3,131 |
| Nov 7, 2025 | 44.76 | 44.81 | 44.65 | 44.74 | 44.54 | 0.04% | 3,313 |
| Nov 6, 2025 | 44.74 | 44.74 | 44.65 | 44.72 | 44.52 | 0.36% | 1,899 |
| Nov 5, 2025 | 44.64 | 44.66 | 44.50 | 44.56 | 44.36 | -0.28% | 2,882 |
| Nov 4, 2025 | 44.65 | 44.71 | 44.54 | 44.68 | 44.49 | 0.06% | 6,839 |
| Nov 3, 2025 | 44.56 | 44.73 | 44.56 | 44.66 | 44.46 | -0.23% | 2,548 |
| Oct 31, 2025 | 44.66 | 44.83 | 44.64 | 44.76 | 44.57 | 0.18% | 7,020 |
| Oct 30, 2025 | 44.61 | 44.76 | 44.60 | 44.68 | 44.49 | -0.18% | 4,181 |
| Oct 29, 2025 | 44.86 | 45.00 | 44.76 | 44.76 | 44.57 | -0.86% | 11,426 |
| Oct 28, 2025 | 44.96 | 45.16 | 44.90 | 45.15 | 44.95 | -0.15% | 8,864 |
| Oct 27, 2025 | 45.12 | 45.48 | 45.02 | 45.22 | 44.83 | 0.39% | 7,900 |
| Oct 24, 2025 | 45.04 | 45.12 | 45.00 | 45.05 | 44.66 | 0.11% | 1,462 |
| Oct 23, 2025 | 45.06 | 45.06 | 45.00 | 45.00 | 44.61 | -0.24% | 11,871 |
| Oct 22, 2025 | 45.09 | 45.16 | 45.07 | 45.11 | 44.72 | 0.02% | 1,727 |
| Oct 21, 2025 | 45.12 | 45.15 | 45.10 | 45.10 | 44.71 | 0.11% | 1,585 |
| Oct 20, 2025 | 44.98 | 45.05 | 44.98 | 45.05 | 44.66 | 0.05% | 888 |
| Oct 17, 2025 | 45.00 | 45.18 | 44.94 | 45.02 | 44.63 | -0.04% | 2,965 |
| Oct 16, 2025 | 45.08 | 45.10 | 45.04 | 45.04 | 44.65 | 0.37% | 1,682 |
| Oct 15, 2025 | 44.87 | 45.01 | 44.83 | 44.88 | 44.49 | -0.04% | 17,193 |
| Oct 14, 2025 | 44.87 | 45.10 | 44.83 | 44.90 | 44.51 | 0.18% | 5,528 |
| Oct 13, 2025 | 44.72 | 44.85 | 44.72 | 44.82 | 44.43 | 0.05% | 2,854 |
| Oct 10, 2025 | 44.78 | 44.84 | 44.78 | 44.79 | 44.41 | 0.47% | 3,529 |
| Oct 9, 2025 | 44.68 | 44.68 | 44.57 | 44.59 | 44.20 | -0.18% | 5,201 |
| Oct 8, 2025 | 44.73 | 44.80 | 44.67 | 44.67 | 44.28 | 0.04% | 4,896 |
| Oct 7, 2025 | 44.65 | 44.79 | 44.65 | 44.65 | 44.26 | 0.13% | 9,236 |
| Oct 6, 2025 | 44.63 | 44.63 | 44.56 | 44.59 | 44.20 | -0.13% | 3,460 |
| Oct 3, 2025 | 44.79 | 44.79 | 44.64 | 44.64 | 44.26 | -0.09% | 2,498 |
| Oct 2, 2025 | 44.54 | 44.82 | 44.54 | 44.68 | 44.29 | 0.09% | 10,285 |
| Oct 1, 2025 | 44.83 | 44.83 | 44.56 | 44.64 | 44.25 | 0.19% | 52,707 |
| Sep 30, 2025 | 44.62 | 44.65 | 44.54 | 44.56 | 44.17 | 0.06% | 8,387 |
| Sep 29, 2025 | 44.51 | 44.55 | 44.43 | 44.53 | 44.15 | 0.15% | 1,116 |
| Sep 26, 2025 | 44.40 | 44.50 | 44.40 | 44.47 | 44.08 | -0.08% | 4,438 |