Get the Stockscreener App
44.64
0.20%
0.09
After Hours:
44.64
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 January 30, 2026, is $44.64.
- 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 10.66% to $44.64 now.
- The 52-week high stock price for MTGP is $45.48, representing a 1.88% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for MTGP is $42.75, indicating a -4.23% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Wisdomtree Mortgage Plus Bond Fund (MTGP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $44.66 | $44.44 | $0.22 | 11,089.0 | +0.20% |
| Jan 29, 2026 | $44.59 | $44.48 | $0.11 | 10,890.0 | -0.09% |
| Jan 28, 2026 | $44.80 | $44.51 | $0.2831 | 4,870.0 | +0.02% |
| Jan 27, 2026 | $44.73 | $44.50 | $0.23 | 11,548.0 | -0.33% |
| Jan 26, 2026 | $44.84 | $44.66 | $0.1799 | 3,148.0 | +0.34% |
| Jan 23, 2026 | $44.66 | $44.55 | $0.11 | 5,624.0 | -0.02% |
| Jan 22, 2026 | $44.64 | $44.51 | $0.13 | 4,681.0 | -0.01% |
| Jan 21, 2026 | $44.64 | $44.49 | $0.15 | 4,220.0 | +0.45% |
| Jan 20, 2026 | $44.64 | $44.12 | $0.52 | 107,539.0 | -0.63% |
| Jan 16, 2026 | $44.79 | $44.67 | $0.115 | 894.0 | +0.06% |
| Jan 15, 2026 | $44.87 | $44.58 | $0.29 | 11,081.0 | -0.56% |
| Jan 14, 2026 | $45.00 | $44.81 | $0.186 | 40,560.0 | +0.02% |
| Jan 13, 2026 | $44.99 | $44.76 | $0.2345 | 17,074.0 | +0.12% |
| Jan 12, 2026 | $44.94 | $44.74 | $0.1974 | 11,354.0 | -0.09% |
| Jan 09, 2026 | $44.96 | $44.71 | $0.25 | 45,259.0 | +0.70% |
| Jan 08, 2026 | $44.71 | $44.51 | $0.1999 | 9,363.0 | -0.12% |
| Jan 07, 2026 | $44.89 | $44.57 | $0.32 | 5,934.0 | +0.14% |
| Jan 06, 2026 | $44.81 | $44.47 | $0.34 | 19,072.0 | -0.11% |
| Jan 05, 2026 | $44.79 | $44.50 | $0.29 | 15,396.0 | +0.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $45.00 | $44.12 | $0.88 | 354,003.0 | +0.21% |
Wisdomtree Mortgage Plus Bond Fund Stock (MTGP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.00 | $44.41 | $0.5861 | 103,220.0 | -0.34% |
| Nov, 2025 | $45.11 | $44.50 | $0.61 | 87,655.0 | +0.03% |
| Oct, 2025 | $45.48 | $44.54 | $0.94 | 178,958.0 | +0.46% |
| Sep, 2025 | $45.14 | $44.10 | $1.04 | 158,210.0 | +0.64% |
| 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% |
0.08%
0.74%
Cap:
|
Volume (24h):