WisdomTree Mortgage Plus Bond Fund (MTGP)
NYSEARCA: MTGP · Real-Time Price · USD
44.29
-0.03 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
44.29
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
MTGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.31 | 44.32 | 44.27 | 44.23 | - | -0.19% | 5,657 |
| Apr 27, 2026 | 44.27 | 44.38 | 44.27 | 44.32 | 44.32 | -0.47% | 4,396 |
| Apr 24, 2026 | 44.57 | 44.63 | 44.47 | 44.53 | 44.53 | 0.20% | 5,143 |
| Apr 23, 2026 | 44.57 | 44.57 | 44.44 | 44.44 | 44.44 | -0.18% | 1,935 |
| Apr 22, 2026 | 44.51 | 44.58 | 44.46 | 44.52 | 44.52 | 0.15% | 1,782 |
| Apr 21, 2026 | 44.55 | 44.60 | 44.42 | 44.45 | 44.45 | -0.36% | 12,478 |
| Apr 20, 2026 | 44.63 | 44.68 | 44.61 | 44.61 | 44.61 | -0.03% | 3,092 |
| Apr 17, 2026 | 44.63 | 44.63 | 44.61 | 44.63 | 44.63 | 0.38% | 963 |
| Apr 16, 2026 | 44.56 | 44.57 | 44.40 | 44.46 | 44.46 | -0.11% | 2,236 |
| Apr 15, 2026 | 44.44 | 44.51 | 44.44 | 44.51 | 44.51 | -0.07% | 3,322 |
| Apr 14, 2026 | 44.46 | 44.59 | 44.44 | 44.54 | 44.54 | 0.26% | 10,981 |
| Apr 13, 2026 | 44.36 | 44.45 | 44.36 | 44.42 | 44.42 | -0.07% | 3,673 |
| Apr 10, 2026 | 44.41 | 44.46 | 44.32 | 44.45 | 44.45 | 0.01% | 4,066 |
| Apr 9, 2026 | 44.27 | 44.55 | 44.25 | 44.45 | 44.45 | 0.16% | 23,261 |
| Apr 8, 2026 | 44.35 | 44.44 | 44.30 | 44.38 | 44.38 | 0.36% | 5,499 |
| Apr 7, 2026 | 44.11 | 44.22 | 44.10 | 44.22 | 44.22 | 0.02% | 4,015 |
| Apr 6, 2026 | 44.15 | 44.21 | 44.15 | 44.21 | 44.21 | -0.13% | 1,036 |
| Apr 2, 2026 | 44.21 | 44.27 | 44.21 | 44.27 | 44.27 | 0.16% | 1,123 |
| Apr 1, 2026 | 44.26 | 44.45 | 44.13 | 44.20 | 44.20 | -0.02% | 6,429 |
| Mar 31, 2026 | 44.09 | 44.25 | 44.09 | 44.20 | 44.20 | 0.28% | 3,539 |
| Mar 30, 2026 | 44.08 | 44.13 | 44.02 | 44.08 | 44.08 | 0.69% | 6,269 |
| Mar 27, 2026 | 43.66 | 43.86 | 43.66 | 43.78 | 43.78 | -0.01% | 4,457 |
| Mar 26, 2026 | 43.89 | 44.03 | 43.79 | 43.79 | 43.79 | -0.91% | 4,955 |
| Mar 25, 2026 | 44.22 | 44.33 | 44.13 | 44.19 | 44.05 | 0.39% | 7,255 |
| Mar 24, 2026 | 43.90 | 44.07 | 43.90 | 44.02 | 43.88 | -0.31% | 2,022 |
| Mar 23, 2026 | 44.09 | 44.20 | 44.09 | 44.15 | 44.01 | 0.33% | 1,260 |
| Mar 20, 2026 | 44.24 | 44.24 | 44.01 | 44.01 | 43.87 | -1.02% | 2,535 |
| Mar 19, 2026 | 44.33 | 44.51 | 44.25 | 44.46 | 44.32 | 0.22% | 7,239 |
| Mar 18, 2026 | 44.43 | 44.50 | 44.36 | 44.36 | 44.22 | -0.31% | 8,232 |
| Mar 17, 2026 | 44.58 | 44.58 | 44.32 | 44.50 | 44.36 | 0.14% | 12,983 |
| Mar 16, 2026 | 44.43 | 44.53 | 44.23 | 44.44 | 44.29 | 0.28% | 214,147 |
| Mar 13, 2026 | 44.45 | 44.55 | 44.25 | 44.31 | 44.17 | -0.15% | 9,490 |
| Mar 12, 2026 | 44.39 | 44.59 | 44.38 | 44.38 | 44.23 | -0.29% | 23,202 |
| Mar 11, 2026 | 44.63 | 44.63 | 44.47 | 44.51 | 44.36 | -0.43% | 2,559 |
| Mar 10, 2026 | 44.77 | 44.82 | 44.70 | 44.70 | 44.55 | -0.26% | 4,398 |
| Mar 9, 2026 | 44.66 | 44.81 | 44.64 | 44.81 | 44.67 | 0.29% | 2,654 |
| Mar 6, 2026 | 44.54 | 44.97 | 44.54 | 44.68 | 44.54 | 0.15% | 14,357 |
| Mar 5, 2026 | 44.71 | 44.85 | 44.61 | 44.61 | 44.47 | -0.40% | 7,215 |
| Mar 4, 2026 | 44.86 | 44.90 | 44.74 | 44.79 | 44.65 | -0.10% | 2,288 |
| Mar 3, 2026 | 44.75 | 44.85 | 44.75 | 44.84 | 44.69 | -0.13% | 1,470 |
| Mar 2, 2026 | 44.92 | 44.97 | 44.88 | 44.90 | 44.75 | -0.36% | 5,246 |
| Feb 27, 2026 | 45.11 | 45.11 | 45.06 | 45.06 | 44.91 | 0.27% | 1,133 |
| Feb 26, 2026 | 44.97 | 45.00 | 44.86 | 44.94 | 44.79 | 0.10% | 3,728 |
| Feb 25, 2026 | 44.94 | 44.95 | 44.89 | 44.89 | 44.75 | -0.01% | 1,724 |
| Feb 24, 2026 | 44.90 | 44.90 | 44.86 | 44.90 | 44.75 | -0.33% | 1,181 |
| Feb 23, 2026 | 44.97 | 45.11 | 44.97 | 45.05 | 44.77 | 0.21% | 23,470 |
| Feb 20, 2026 | 45.01 | 45.01 | 44.85 | 44.95 | 44.68 | 0.13% | 10,316 |
| Feb 19, 2026 | 44.78 | 44.91 | 44.78 | 44.89 | 44.62 | 0.01% | 3,825 |
| Feb 18, 2026 | 44.83 | 44.96 | 44.66 | 44.89 | 44.61 | -0.14% | 7,103 |
| Feb 17, 2026 | 44.89 | 45.00 | 44.89 | 44.95 | 44.68 | -0.18% | 8,274 |
| Feb 13, 2026 | 45.01 | 45.17 | 44.95 | 45.03 | 44.76 | 0.28% | 10,454 |
| Feb 12, 2026 | 44.72 | 44.93 | 44.72 | 44.91 | 44.63 | 0.52% | 15,266 |
| Feb 11, 2026 | 44.70 | 44.89 | 44.62 | 44.68 | 44.40 | -0.23% | 10,197 |
| Feb 10, 2026 | 44.93 | 44.93 | 44.70 | 44.78 | 44.51 | 0.35% | 8,361 |
| Feb 9, 2026 | 44.53 | 44.80 | 44.53 | 44.63 | 44.36 | 0.08% | 11,076 |
| Feb 6, 2026 | 44.64 | 44.76 | 44.54 | 44.59 | 44.32 | 0.03% | 1,648 |
| Feb 5, 2026 | 44.54 | 44.58 | 44.44 | 44.58 | 44.31 | 0.43% | 2,624 |
| Feb 4, 2026 | 44.34 | 44.49 | 44.34 | 44.39 | 44.12 | -0.02% | 8,516 |
| Feb 3, 2026 | 44.38 | 44.59 | 44.34 | 44.40 | 44.13 | -0.10% | 3,773 |
| Feb 2, 2026 | 44.43 | 44.51 | 44.39 | 44.44 | 44.17 | -0.45% | 5,341 |
| Jan 30, 2026 | 44.55 | 44.66 | 44.44 | 44.64 | 44.37 | 0.20% | 11,089 |
| Jan 29, 2026 | 44.48 | 44.59 | 44.48 | 44.55 | 44.28 | -0.09% | 10,890 |
| Jan 28, 2026 | 44.57 | 44.80 | 44.51 | 44.59 | 44.32 | 0.02% | 4,870 |
| Jan 27, 2026 | 44.69 | 44.73 | 44.50 | 44.58 | 44.31 | -0.33% | 11,548 |
| Jan 26, 2026 | 44.66 | 44.84 | 44.66 | 44.73 | 44.32 | 0.34% | 3,148 |
| Jan 23, 2026 | 44.55 | 44.66 | 44.55 | 44.58 | 44.17 | -0.02% | 5,624 |
| Jan 22, 2026 | 44.61 | 44.64 | 44.51 | 44.59 | 44.18 | -0.01% | 4,681 |
| Jan 21, 2026 | 44.59 | 44.64 | 44.49 | 44.59 | 44.18 | 0.45% | 4,220 |
| Jan 20, 2026 | 44.64 | 44.64 | 44.12 | 44.40 | 43.98 | -0.63% | 107,639 |
| Jan 16, 2026 | 44.79 | 44.79 | 44.68 | 44.68 | 44.26 | 0.06% | 894 |
| Jan 15, 2026 | 44.87 | 44.87 | 44.58 | 44.65 | 44.24 | -0.56% | 11,081 |
| Jan 14, 2026 | 44.82 | 45.00 | 44.81 | 44.90 | 44.48 | 0.02% | 40,560 |
| Jan 13, 2026 | 44.99 | 44.99 | 44.76 | 44.89 | 44.47 | 0.12% | 17,074 |
| Jan 12, 2026 | 44.78 | 44.94 | 44.74 | 44.84 | 44.42 | -0.09% | 11,354 |
| Jan 9, 2026 | 44.71 | 44.96 | 44.71 | 44.88 | 44.46 | 0.70% | 45,259 |
| Jan 8, 2026 | 44.62 | 44.71 | 44.51 | 44.57 | 44.15 | -0.12% | 9,363 |
| Jan 7, 2026 | 44.89 | 44.89 | 44.57 | 44.62 | 44.21 | 0.14% | 5,934 |
| Jan 6, 2026 | 44.47 | 44.81 | 44.47 | 44.56 | 44.14 | -0.11% | 19,172 |
| Jan 5, 2026 | 44.61 | 44.79 | 44.50 | 44.61 | 44.19 | 0.19% | 15,416 |
| Jan 2, 2026 | 44.61 | 44.61 | 44.52 | 44.52 | 44.11 | -0.06% | 3,318 |
| Dec 31, 2025 | 44.78 | 44.78 | 44.55 | 44.55 | 44.13 | -0.18% | 1,775 |
| Dec 30, 2025 | 44.61 | 44.68 | 44.60 | 44.63 | 44.21 | -0.03% | 3,680 |
| Dec 29, 2025 | 44.64 | 44.71 | 44.64 | 44.64 | 44.23 | 0.15% | 2,499 |
| Dec 26, 2025 | 44.58 | 44.63 | 44.55 | 44.58 | 44.16 | -0.63% | 4,533 |
| Dec 24, 2025 | 44.83 | 45.00 | 44.77 | 44.86 | 44.19 | 0.14% | 4,653 |
| Dec 23, 2025 | 44.58 | 44.86 | 44.58 | 44.80 | 44.13 | -0.01% | 8,309 |
| Dec 22, 2025 | 44.75 | 44.80 | 44.74 | 44.80 | 44.14 | 0.09% | 4,669 |
| Dec 19, 2025 | 44.76 | 44.81 | 44.70 | 44.76 | 44.10 | -0.14% | 1,274 |
| Dec 18, 2025 | 44.86 | 44.86 | 44.80 | 44.82 | 44.16 | 0.26% | 2,564 |
| Dec 17, 2025 | 44.68 | 44.74 | 44.68 | 44.71 | 44.04 | -0.02% | 6,800 |
| Dec 16, 2025 | 44.72 | 44.72 | 44.63 | 44.72 | 44.05 | 0.24% | 6,280 |
| Dec 15, 2025 | 44.61 | 44.66 | 44.56 | 44.61 | 43.95 | 0.10% | 1,021 |
| Dec 12, 2025 | 44.63 | 44.63 | 44.51 | 44.57 | 43.91 | -0.24% | 2,276 |
| Dec 11, 2025 | 44.83 | 44.83 | 44.67 | 44.67 | 44.01 | 0.06% | 4,093 |
| Dec 10, 2025 | 44.75 | 44.75 | 44.51 | 44.65 | 43.99 | 0.28% | 2,870 |
| Dec 9, 2025 | 44.53 | 44.59 | 44.45 | 44.52 | 43.86 | -0.40% | 4,562 |
| Dec 8, 2025 | 44.54 | 44.72 | 44.52 | 44.70 | 44.04 | 0.12% | 16,082 |
| Dec 5, 2025 | 44.60 | 44.69 | 44.60 | 44.65 | 43.99 | -0.05% | 9,531 |
| Dec 4, 2025 | 44.73 | 44.73 | 44.63 | 44.67 | 44.01 | -0.34% | 3,320 |
| Dec 3, 2025 | 44.77 | 44.83 | 44.70 | 44.82 | 44.16 | 0.34% | 7,928 |