WisdomTree Mortgage Plus ... (MTGP)
AMEX: MTGP
· Real-Time Price · USD
44.15
0.07 (0.17%)
At close: Aug 20, 2025, 3:49 PM
44.09
-0.12%
After-hours: Aug 20, 2025, 04:04 PM EDT
MTGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 44.16 | 44.17 | 44.06 | 44.08 | 44.08 | -0.07% | 9,056 |
| Aug 18, 2025 | 44.06 | 44.26 | 43.97 | 44.11 | 44.11 | 0.18% | 15,402 |
| Aug 15, 2025 | 44.08 | 44.10 | 43.95 | 44.03 | 44.03 | -0.18% | 8,300 |
| Aug 14, 2025 | 44.18 | 44.18 | 44.07 | 44.11 | 44.11 | -0.20% | 1,433 |
| Aug 13, 2025 | 44.17 | 44.37 | 44.13 | 44.20 | 44.20 | 0.36% | 9,906 |
| Aug 12, 2025 | 44.24 | 44.24 | 43.96 | 44.04 | 44.04 | -0.43% | 2,912 |
| Aug 11, 2025 | 44.09 | 44.23 | 44.05 | 44.23 | 44.23 | 0.45% | 2,220 |
| Aug 8, 2025 | 44.06 | 44.09 | 43.98 | 44.03 | 44.03 | -0.34% | 2,613 |
| Aug 7, 2025 | 44.37 | 44.39 | 44.16 | 44.18 | 44.18 | 0.07% | 8,725 |
| Aug 6, 2025 | 44.15 | 44.21 | 44.03 | 44.15 | 44.15 | -0.05% | 1,923 |
| Aug 5, 2025 | 44.17 | 44.18 | 44.16 | 44.17 | 44.17 | -0.29% | 1,735 |
| Aug 4, 2025 | 44.14 | 44.42 | 44.08 | 44.30 | 44.30 | 0.45% | 5,835 |
| Aug 1, 2025 | 44.20 | 44.20 | 43.95 | 44.10 | 44.10 | 0.89% | 3,500 |
| Jul 31, 2025 | 43.81 | 43.81 | 43.71 | 43.71 | 43.71 | 0.00% | 2,924 |
| Jul 30, 2025 | 43.76 | 43.83 | 43.71 | 43.71 | 43.71 | -0.25% | 3,417 |
| Jul 29, 2025 | 43.72 | 43.82 | 43.72 | 43.82 | 43.82 | 0.48% | 3,322 |
| Jul 28, 2025 | 43.57 | 43.62 | 43.56 | 43.61 | 43.61 | -0.48% | 1,304 |
| Jul 25, 2025 | 43.73 | 43.87 | 43.73 | 43.82 | 43.67 | 0.25% | 2,021 |
| Jul 24, 2025 | 43.71 | 43.72 | 43.60 | 43.71 | 43.57 | -0.25% | 5,630 |
| Jul 23, 2025 | 43.86 | 43.89 | 43.82 | 43.82 | 43.67 | -0.18% | 300 |