VanEck Mortgage REIT Inco... (MORT)
AMEX: MORT
· Real-Time Price · USD
11.26
-0.01 (-0.09%)
At close: Sep 10, 2025, 10:10 AM
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.29 | 11.35 | 11.25 | 11.27 | 11.27 | -0.27% | 631,980 |
| Sep 8, 2025 | 11.33 | 11.35 | 11.26 | 11.30 | 11.30 | -0.35% | 628,824 |
| Sep 5, 2025 | 11.27 | 11.40 | 11.25 | 11.34 | 11.34 | 1.07% | 659,143 |
| Sep 4, 2025 | 11.09 | 11.23 | 11.07 | 11.22 | 11.22 | 1.54% | 730,730 |
| Sep 3, 2025 | 10.88 | 11.05 | 10.86 | 11.05 | 11.05 | 1.47% | 298,386 |
| Sep 2, 2025 | 10.88 | 10.93 | 10.82 | 10.89 | 10.89 | -0.91% | 382,490 |
| Aug 29, 2025 | 10.87 | 11.00 | 10.87 | 10.99 | 10.99 | 1.01% | 314,700 |
| Aug 28, 2025 | 10.92 | 10.92 | 10.84 | 10.88 | 10.88 | -0.09% | 464,045 |
| Aug 27, 2025 | 10.90 | 10.97 | 10.86 | 10.89 | 10.89 | -0.27% | 263,200 |
| Aug 26, 2025 | 10.89 | 10.93 | 10.84 | 10.92 | 10.92 | 0.46% | 314,962 |
| Aug 25, 2025 | 10.95 | 10.96 | 10.87 | 10.87 | 10.87 | -0.82% | 419,108 |
| Aug 22, 2025 | 10.67 | 10.97 | 10.66 | 10.96 | 10.96 | 3.01% | 862,076 |
| Aug 21, 2025 | 10.74 | 10.74 | 10.62 | 10.64 | 10.64 | -1.48% | 403,730 |
| Aug 20, 2025 | 10.75 | 10.81 | 10.73 | 10.80 | 10.80 | 0.75% | 389,486 |
| Aug 19, 2025 | 10.68 | 10.79 | 10.66 | 10.72 | 10.72 | 0.56% | 378,801 |
| Aug 18, 2025 | 10.73 | 10.74 | 10.66 | 10.66 | 10.66 | -0.65% | 456,787 |
| Aug 15, 2025 | 10.75 | 10.78 | 10.72 | 10.73 | 10.73 | -0.28% | 363,432 |
| Aug 14, 2025 | 10.75 | 10.77 | 10.70 | 10.76 | 10.76 | -0.55% | 450,600 |
| Aug 13, 2025 | 10.69 | 10.82 | 10.68 | 10.82 | 10.82 | 1.60% | 987,520 |
| Aug 12, 2025 | 10.54 | 10.67 | 10.54 | 10.65 | 10.65 | 1.33% | 356,930 |