Skip to main content
WisdomTree Mortgage Plus Bond Fund (MTGP)
NYSEARCA: MTGP · Real-Time Price · USD
44.79
-0.05 (-0.11%)
Mar 4, 2026, 4:00 PM EST - Market closed

MTGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202644.8644.9044.7444.7944.79-0.10%2,288
Mar 3, 202644.7544.8544.7544.8444.84-0.13%1,470
Mar 2, 202644.9244.9744.8844.9044.90-0.36%5,246
Feb 27, 202645.1145.1145.0645.0645.060.27%1,133
Feb 26, 202644.9745.0044.8644.9444.940.10%3,728
Feb 25, 202644.9444.9544.8944.8944.89-0.01%1,724
Feb 24, 202644.9044.9044.8644.9044.90-0.33%1,181
Feb 23, 202644.9745.1144.9745.0544.920.21%23,470
Feb 20, 202645.0145.0144.8544.9544.820.13%10,316
Feb 19, 202644.7844.9144.7844.8944.760.01%3,825
Feb 18, 202644.8344.9644.6644.8944.76-0.14%7,103
Feb 17, 202644.8945.0044.8944.9544.82-0.18%8,274
Feb 13, 202645.0145.1744.9545.0344.900.28%10,454
Feb 12, 202644.7244.9344.7244.9144.780.52%15,266
Feb 11, 202644.7044.8944.6244.6844.55-0.23%10,197
Feb 10, 202644.9344.9344.7044.7844.650.35%8,361
Feb 9, 202644.5344.8044.5344.6344.500.08%11,076
Feb 6, 202644.6444.7644.5444.5944.460.03%1,648
Feb 5, 202644.5444.5844.4444.5844.450.43%2,624
Feb 4, 202644.3444.4944.3444.3944.26-0.02%8,516
Feb 3, 202644.3844.5944.3444.4044.27-0.10%3,773
Feb 2, 202644.4344.5144.3944.4444.31-0.45%5,341
Jan 30, 202644.5544.6644.4444.6444.510.20%11,089
Jan 29, 202644.4844.5944.4844.5544.42-0.09%10,890
Jan 28, 202644.5744.8044.5144.5944.460.02%4,870
Jan 27, 202644.6944.7344.5044.5844.45-0.33%11,548
Jan 26, 202644.6644.8444.6644.7344.460.34%3,148
Jan 23, 202644.5544.6644.5544.5844.31-0.02%5,624
Jan 22, 202644.6144.6444.5144.5944.32-0.01%4,681
Jan 21, 202644.5944.6444.4944.5944.320.45%4,220
Jan 20, 202644.6444.6444.1244.4044.12-0.63%107,639
Jan 16, 202644.7944.7944.6844.6844.400.06%894
Jan 15, 202644.8744.8744.5844.6544.38-0.56%11,081
Jan 14, 202644.8245.0044.8144.9044.630.02%40,560
Jan 13, 202644.9944.9944.7644.8944.620.12%17,074
Jan 12, 202644.7844.9444.7444.8444.56-0.09%11,354
Jan 9, 202644.7144.9644.7144.8844.600.70%45,259
Jan 8, 202644.6244.7144.5144.5744.29-0.12%9,363
Jan 7, 202644.8944.8944.5744.6244.350.14%5,934
Jan 6, 202644.4744.8144.4744.5644.28-0.11%19,172
Jan 5, 202644.6144.7944.5044.6144.330.19%15,416
Jan 2, 202644.6144.6144.5244.5244.25-0.06%3,318
Dec 31, 202544.7844.7844.5544.5544.27-0.18%1,775
Dec 30, 202544.6144.6844.6044.6344.35-0.03%3,680
Dec 29, 202544.6444.7144.6444.6444.370.15%2,499
Dec 26, 202544.5844.6344.5544.5844.30-0.63%4,533
Dec 24, 202544.8345.0044.7744.8644.340.14%4,653
Dec 23, 202544.5844.8644.5844.8044.27-0.01%8,309
Dec 22, 202544.7544.8044.7444.8044.280.09%4,669
Dec 19, 202544.7644.8144.7044.7644.24-0.14%1,274
Dec 18, 202544.8644.8644.8044.8244.300.26%2,564
Dec 17, 202544.6844.7444.6844.7144.18-0.02%6,800
Dec 16, 202544.7244.7244.6344.7244.190.24%6,280
Dec 15, 202544.6144.6644.5644.6144.090.10%1,021
Dec 12, 202544.6344.6344.5144.5744.05-0.24%2,276
Dec 11, 202544.8344.8344.6744.6744.150.06%4,093
Dec 10, 202544.7544.7544.5144.6544.120.28%2,870
Dec 9, 202544.5344.5944.4544.5244.00-0.40%4,562
Dec 8, 202544.5444.7244.5244.7044.180.12%16,082
Dec 5, 202544.6044.6944.6044.6544.13-0.05%9,531
Dec 4, 202544.7344.7344.6344.6744.15-0.34%3,320
Dec 3, 202544.7744.8344.7044.8244.300.34%7,928
Dec 2, 202544.4144.6844.4144.6744.150.12%2,417
Dec 1, 202544.9644.9644.5644.6244.10-0.36%3,859
Nov 28, 202544.7844.8044.7344.7844.25-0.08%663
Nov 26, 202544.8244.8644.7344.8144.290.02%7,205
Nov 25, 202544.7344.9044.7044.8044.280.21%5,412
Nov 24, 202544.6344.7944.6344.7144.18-0.39%11,356
Nov 21, 202544.7845.1144.7844.8844.160.39%3,113
Nov 20, 202544.7545.0344.6544.7143.990.11%3,007
Nov 19, 202544.7344.7544.6144.6643.94-0.06%9,380
Nov 18, 202544.7544.7544.5844.6843.970.08%4,272
Nov 17, 202544.6644.6944.6344.6543.930.04%6,519
Nov 14, 202544.6744.7744.5744.6343.91-0.14%2,211
Nov 13, 202544.6644.8944.6544.6943.97-0.23%5,245
Nov 12, 202544.7444.9744.7444.7944.08-0.04%6,948
Nov 11, 202544.8044.8744.7344.8144.100.23%1,712
Nov 10, 202544.7744.8344.6544.7143.99-0.07%3,131
Nov 7, 202544.7644.8144.6544.7444.020.04%3,313
Nov 6, 202544.7444.7444.6544.7244.000.36%1,899
Nov 5, 202544.6444.6644.5044.5643.84-0.28%2,882
Nov 4, 202544.6544.7144.5444.6843.970.06%6,839
Nov 3, 202544.5644.7344.5644.6643.94-0.23%2,548
Oct 31, 202544.6644.8344.6444.7644.050.18%7,020
Oct 30, 202544.6144.7644.6044.6843.97-0.18%4,181
Oct 29, 202544.8645.0044.7644.7644.05-0.86%11,426
Oct 28, 202544.9645.1644.9045.1544.43-0.15%8,864
Oct 27, 202545.1245.4845.0245.2244.310.39%7,900
Oct 24, 202545.0445.1245.0045.0544.140.11%1,462
Oct 23, 202545.0645.0645.0045.0044.09-0.24%11,871
Oct 22, 202545.0945.1645.0745.1144.190.02%1,727
Oct 21, 202545.1245.1545.1045.1044.180.11%1,585
Oct 20, 202544.9845.0544.9845.0544.140.05%888
Oct 17, 202545.0045.1844.9445.0244.11-0.04%2,965
Oct 16, 202545.0845.1045.0445.0444.130.37%1,682
Oct 15, 202544.8745.0144.8344.8843.97-0.04%17,193
Oct 14, 202544.8745.1044.8344.9043.990.18%5,528
Oct 13, 202544.7244.8544.7244.8243.910.05%2,854
Oct 10, 202544.7844.8444.7844.7943.890.47%3,529
Oct 9, 202544.6844.6844.5744.5943.68-0.18%5,201