WisdomTree Mortgage Plus ... (MTGP)
AMEX: MTGP
· Real-Time Price · USD
44.80
-0.17 (-0.38%)
At close: Sep 12, 2025, 10:55 AM
MTGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 44.91 | 44.97 | 44.85 | 44.97 | 44.97 | 0.38% | 4,222 |
| Sep 10, 2025 | 45.01 | 45.01 | 44.69 | 44.80 | 44.80 | 0.27% | 7,500 |
| Sep 9, 2025 | 44.79 | 44.79 | 44.61 | 44.68 | 44.68 | -0.22% | 5,740 |
| Sep 8, 2025 | 44.80 | 44.83 | 44.68 | 44.78 | 44.78 | 0.22% | 2,713 |
| Sep 5, 2025 | 44.72 | 44.84 | 44.63 | 44.68 | 44.68 | 0.52% | 4,300 |
| Sep 4, 2025 | 44.41 | 44.48 | 44.35 | 44.45 | 44.45 | 0.32% | 17,700 |
| Sep 3, 2025 | 44.20 | 44.51 | 44.20 | 44.31 | 44.31 | 0.32% | 7,400 |
| Sep 2, 2025 | 44.21 | 44.26 | 44.10 | 44.17 | 44.17 | -0.23% | 4,321 |
| Aug 29, 2025 | 44.28 | 44.33 | 44.21 | 44.27 | 44.27 | -0.11% | 2,400 |
| Aug 28, 2025 | 44.26 | 44.32 | 44.21 | 44.32 | 44.32 | 0.20% | 6,607 |
| Aug 27, 2025 | 44.38 | 44.38 | 44.07 | 44.23 | 44.23 | 0.11% | 4,500 |
| Aug 26, 2025 | 44.08 | 44.30 | 44.08 | 44.18 | 44.18 | -0.18% | 2,548 |
| Aug 25, 2025 | 44.24 | 44.49 | 44.19 | 44.26 | 44.12 | -0.18% | 5,100 |
| Aug 22, 2025 | 44.28 | 44.46 | 44.09 | 44.34 | 44.20 | 0.61% | 9,817 |
| Aug 21, 2025 | 44.05 | 44.20 | 43.94 | 44.07 | 43.93 | -0.07% | 10,200 |
| Aug 20, 2025 | 44.10 | 44.28 | 44.04 | 44.10 | 43.96 | 0.05% | 8,744 |
| Aug 19, 2025 | 44.16 | 44.17 | 44.06 | 44.08 | 43.94 | -0.07% | 9,100 |
| Aug 18, 2025 | 44.06 | 44.26 | 43.97 | 44.11 | 43.97 | 0.18% | 15,402 |
| Aug 15, 2025 | 44.08 | 44.10 | 43.95 | 44.03 | 43.89 | -0.18% | 8,300 |
| Aug 14, 2025 | 44.18 | 44.18 | 44.07 | 44.11 | 43.97 | -0.20% | 1,433 |