Get the Stockscreener App
44.67
0.51%
0.2255
Wisdomtree Mortgage Plus Bond Fund Stock (MTGP) Price History
The historical daily chart and data for Wisdomtree Mortgage Plus Bond Fund stock (MTGP), show that the latest closing stock price as of September 05, 2025, is $44.67.
- Wisdomtree Mortgage Plus Bond Fund all-time high stock price is $46.43, occurred on May 05, 2022.
- The lowest Wisdomtree Mortgage Plus Bond Fund stock price recorded was $40.34 on October 23, 2023. Since then, Wisdomtree Mortgage Plus Bond Fund's stock price has risen over 10.75% to $44.67 now.
- The 52-week high stock price for MTGP is $45.81, representing a 2.54% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for MTGP is $42.45, indicating a -4.98% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Wisdomtree Mortgage Plus Bond Fund (MTGP) stock in the beginning of 2024 was $46.28. The stock closed the year at $46.24, a loss of over -0.08% for the year.
The table below shows more information about MTGP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $44.84 | $44.63 | $0.21 | 4,295.0 | +0.51% |
| Sep 04, 2025 | $44.48 | $44.35 | $0.1298 | 17,691.0 | +0.33% |
| Sep 03, 2025 | $44.51 | $44.20 | $0.315 | 7,388.0 | +0.31% |
| Sep 02, 2025 | $44.26 | $44.10 | $0.1599 | 4,321.0 | -0.23% |
| Aug 29, 2025 | $44.33 | $44.21 | $0.1199 | 2,373.0 | -0.11% |
| Aug 28, 2025 | $44.32 | $44.21 | $0.109 | 6,607.0 | +0.20% |
| Aug 27, 2025 | $44.38 | $44.07 | $0.3082 | 4,488.0 | +0.12% |
| Aug 26, 2025 | $44.30 | $44.08 | $0.22 | 2,548.0 | -0.28% |
| Aug 25, 2025 | $44.49 | $44.19 | $0.2989 | 4,999.0 | -0.09% |
| Aug 22, 2025 | $44.46 | $44.09 | $0.37 | 9,815.0 | +0.61% |
| Aug 21, 2025 | $44.20 | $43.94 | $0.26 | 10,180.0 | -0.05% |
| Aug 20, 2025 | $44.28 | $44.04 | $0.24 | 8,744.0 | +0.05% |
| Aug 19, 2025 | $44.17 | $44.05 | $0.115 | 9,056.0 | -0.08% |
| Aug 18, 2025 | $44.26 | $43.97 | $0.2871 | 15,402.0 | +0.18% |
| Aug 15, 2025 | $44.10 | $43.95 | $0.1489 | 8,275.0 | -0.19% |
| Aug 14, 2025 | $44.18 | $44.07 | $0.1098 | 1,433.0 | -0.19% |
| Aug 13, 2025 | $44.37 | $44.13 | $0.2399 | 9,906.0 | +0.35% |
| Aug 12, 2025 | $44.24 | $43.96 | $0.2798 | 2,912.0 | -0.43% |
| Aug 11, 2025 | $44.23 | $44.05 | $0.1802 | 2,220.0 | +0.46% |
Wisdomtree Mortgage Plus Bond Fund Stock (MTGP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wisdomtree Mortgage Plus Bond Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTGP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisdomtree Mortgage Plus Bond Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wisdomtree Mortgage Plus Bond Fund Stock (MTGP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $44.84 | $44.10 | $0.7399 | 37,990.0 | +0.91% |
| Aug, 2025 | $44.49 | $43.94 | $0.55 | 123,274.0 | +1.28% |
| Jul, 2025 | $44.24 | $43.47 | $0.7699 | 175,675.0 | -1.57% |
| Jun, 2025 | $44.41 | $43.14 | $1.27 | 163,251.0 | +2.06% |
| May, 2025 | $44.07 | $43.08 | $0.9886 | 64,132.0 | -1.11% |
| Apr, 2025 | $44.47 | $42.75 | $1.71 | 164,522.0 | +0.41% |
| Mar, 2025 | $44.11 | $43.43 | $0.6761 | 211,487.0 | -0.51% |
| Feb, 2025 | $44.11 | $42.98 | $1.13 | 112,657.0 | +2.00% |
| Jan, 2025 | $43.67 | $42.45 | $1.22 | 300,531.0 | -0.03% |
Wisdomtree Mortgage Plus Bond Fund Stock (MTGP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.37 | $42.96 | $1.41 | 80,299.0 | -2.18% |
| Nov, 2024 | $44.25 | $43.44 | $0.81 | 150,969.0 | +0.77% |
| Oct, 2024 | $45.25 | $43.62 | $1.63 | 117,734.0 | -2.91% |
| Sep, 2024 | $45.81 | $44.63 | $1.18 | 73,051.0 | +1.12% |
| Aug, 2024 | $45.10 | $44.28 | $0.8184 | 103,164.0 | +0.82% |
| Jul, 2024 | $44.22 | $42.76 | $1.46 | 169,236.0 | +2.53% |
| Jun, 2024 | $43.62 | $42.77 | $0.85 | 84,074.0 | +0.95% |
| May, 2024 | $43.36 | $42.15 | $1.21 | 85,059.0 | +1.35% |
| Apr, 2024 | $43.27 | $42.04 | $1.23 | 178,719.0 | -2.87% |
| Mar, 2024 | $43.84 | $43.07 | $0.77 | 77,519.0 | +0.47% |
| Feb, 2024 | $44.17 | $42.90 | $1.27 | 92,812.0 | -1.47% |
| Jan, 2024 | $44.00 | $43.33 | $0.67 | 252,585.0 | -0.09% |
Wisdomtree Mortgage Plus Bond Fund Stock (MTGP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.05 | $42.45 | $1.60 | 107,299.0 | +3.21% |
| Nov, 2023 | $42.59 | $41.13 | $1.46 | 220,291.0 | +4.14% |
| Oct, 2023 | $41.81 | $40.34 | $1.47 | 170,783.0 | -2.01% |
| Sep, 2023 | $42.88 | $41.49 | $1.39 | 62,860.0 | -2.73% |
| Aug, 2023 | $43.19 | $42.15 | $1.04 | 67,432.0 | -0.71% |
| Jul, 2023 | $43.72 | $42.60 | $1.12 | 60,453.0 | -0.56% |
| Jun, 2023 | $43.90 | $43.17 | $0.725 | 69,411.0 | -1.02% |
| May, 2023 | $44.62 | $43.16 | $1.45 | 31,521.0 | -0.65% |
| Apr, 2023 | $44.78 | $43.84 | $0.94 | 34,388.0 | +0.11% |
| Mar, 2023 | $44.63 | $43.79 | $0.84 | 18,724.0 | +0.00% |
0.32%
0.49%
Cap:
|
Volume (24h):