WisdomTree Mortgage Plus Bond Fund (MTGP) Historical Stock Data
44.86 ↑0.06 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTGP is up 0.01% a day on average. There have been 15 days where WisdomTree Mortgage Plus Bond Fund closed green and 15 days where MTGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 44.83 | 44.86 | ↑$0.03 (0.06%) | 44.77 | 45.00 | 4.65K |
| 2025-12-23 | 44.58 | 44.80 | ↑$0.22 (0.48%) | 44.58 | 44.86 | 8.31K |
| 2025-12-22 | 44.75 | 44.80 | ↑$0.05 (0.11%) | 44.74 | 44.80 | 4.57K |
| 2025-12-19 | 44.76 | 44.76 | ↑$0.00 (0.01%) | 44.70 | 44.81 | 1.27K |
| 2025-12-18 | 44.86 | 44.82 | ↓$0.04 (-0.09%) | 44.80 | 44.86 | 2.56K |
| 2025-12-17 | 44.68 | 44.71 | ↑$0.02 (0.06%) | 44.68 | 44.74 | 6.79K |
| 2025-12-16 | 44.72 | 44.72 | ↓$0.00 (-0.01%) | 44.68 | 44.72 | 6.02K |
| 2025-12-15 | 44.61 | 44.61 | ↑$0.00 (0.00%) | 44.61 | 44.62 | 1.02K |
| 2025-12-12 | 44.63 | 44.57 | ↓$0.07 (-0.15%) | 44.51 | 44.63 | 2.28K |
| 2025-12-11 | 44.83 | 44.67 | ↓$0.16 (-0.36%) | 44.67 | 44.83 | 4.09K |
| 2025-12-10 | 44.75 | 44.65 | ↓$0.10 (-0.23%) | 44.51 | 44.75 | 2.87K |
| 2025-12-09 | 44.53 | 44.52 | ↓$0.01 (-0.02%) | 44.45 | 44.54 | 4.56K |
| 2025-12-08 | 44.54 | 44.70 | ↑$0.16 (0.36%) | 44.52 | 44.70 | 15.14K |
| 2025-12-05 | 44.60 | 44.65 | ↑$0.05 (0.10%) | 44.60 | 44.69 | 9.53K |
| 2025-12-04 | 44.73 | 44.67 | ↓$0.06 (-0.14%) | 44.63 | 44.73 | 3.32K |
| 2025-12-03 | 44.77 | 44.82 | ↑$0.05 (0.11%) | 44.70 | 44.83 | 7.83K |
| 2025-12-02 | 44.41 | 44.67 | ↑$0.26 (0.59%) | 44.41 | 44.68 | 2.42K |
| 2025-12-01 | 44.96 | 44.62 | ↓$0.34 (-0.77%) | 44.56 | 44.96 | 3.83K |
| 2025-11-28 | 44.78 | 44.78 | ↓$0.00 (-0.01%) | 44.73 | 44.78 | 647 |
| 2025-11-26 | 44.82 | 44.81 | ↓$0.01 (-0.02%) | 44.73 | 44.83 | 7.20K |
| 2025-11-25 | 44.73 | 44.80 | ↑$0.07 (0.16%) | 44.70 | 44.90 | 5.41K |
| 2025-11-24 | 44.63 | 44.71 | ↑$0.07 (0.17%) | 44.63 | 44.79 | 11.33K |
| 2025-11-21 | 44.78 | 44.88 | ↑$0.10 (0.22%) | 44.78 | 45.11 | 3.11K |
| 2025-11-20 | 44.75 | 44.71 | ↓$0.04 (-0.10%) | 44.65 | 45.00 | 3K |
| 2025-11-19 | 44.73 | 44.66 | ↓$0.07 (-0.17%) | 44.61 | 44.75 | 9.38K |
| 2025-11-18 | 44.75 | 44.68 | ↓$0.07 (-0.16%) | 44.58 | 44.75 | 4.27K |
| 2025-11-17 | 44.66 | 44.65 | ↓$0.01 (-0.02%) | 44.63 | 44.69 | 6.52K |
| 2025-11-14 | 44.67 | 44.63 | ↓$0.05 (-0.10%) | 44.59 | 44.77 | 2.21K |
| 2025-11-13 | 44.66 | 44.69 | ↑$0.02 (0.05%) | 44.66 | 44.80 | 5.20K |
| 2025-11-12 | 44.74 | 44.79 | ↑$0.05 (0.11%) | 44.74 | 44.97 | 6.95K |
Create an account or log in to view more rows.
$MTGP when is earnings
$MTGP I think I like this stock more everyday
$MTGP this market love evrry dips let’s see
$MTGP not good
$MTGP Wish I shorted
$MTGP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MTGP it's just a matter of time and patience...
$MTGP whats the news????
$MTGP if your selling dont regret it later
$MTGP breaking out of this wedge sooner than later