Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wisdomtree Mort (MTGP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 42.15 42.15 42.11 42.155 200
25th Sep 2026 (Fri) 42.78 42.78 42.3241 42.3241 12
24th Sep 2026 (Thu) 42.78 42.78 42.43 42.41 416
23rd Sep 2026 (Wed) 42.75 42.75 42.60 42.66 237
22nd Sep 2026 (Tue) 42.92 43.0234 42.92 43.0234 0
21st Sep 2026 (Mon) 42.92 42.92 42.92 43.0053 100
18th Sep 2026 (Fri) 42.93 42.93 42.93 42.915 0
17th Sep 2026 (Thu) 42.78 43.10 42.78 43.10 0
16th Sep 2026 (Wed) 42.78 42.885 42.78 42.885 0
15th Sep 2026 (Tue) 42.78 42.78 42.78 42.8817 100
14th Sep 2026 (Mon) 43.015 43.015 42.949 42.949 0
11th Sep 2026 (Fri) 43.015 43.015 43.015 42.955 134
10th Sep 2026 (Thu) 43.33 43.33 43.02 43.02 0
9th Sep 2026 (Wed) 43.33 43.33 43.33 43.345 228
8th Sep 2026 (Tue) 43.52 43.52 43.40 43.40 7
7th Sep 2026 (Mon) 43.52 43.52 43.52 43.48 200
4th Sep 2026 (Fri) 43.52 43.52 43.52 43.48 200
3rd Sep 2026 (Thu) 43.69 43.69 43.435 43.435 17
2nd Sep 2026 (Wed) 43.69 43.69 43.3706 43.3706 1
1st Sep 2026 (Tue) 43.69 43.69 43.36 43.345 327
31st Aug 2026 (Mon) 43.51 43.51 43.4554 43.4554 21
28th Aug 2026 (Fri) 43.51 43.78 43.51 43.55 200
27th Aug 2026 (Thu) 43.78 43.86 43.78 43.66 2,681
26th Aug 2026 (Wed) 43.62 43.62 43.53 43.6552 1,000
25th Aug 2026 (Tue) 43.67 43.895 43.67 43.895 3
24th Aug 2026 (Mon) 43.67 43.73 43.67 43.73 25
21st Aug 2026 (Fri) 43.67 43.68 43.67 43.635 500
20th Aug 2026 (Thu) 43.74 43.74 43.74 43.7467 400
19th Aug 2026 (Wed) 43.81 43.8285 43.81 43.8285 100
18th Aug 2026 (Tue) 43.81 43.81 43.70 43.655 207
17th Aug 2026 (Mon) 43.71 43.7485 43.71 43.7485 0
14th Aug 2026 (Fri) 43.71 43.74 43.71 43.73 801
13th Aug 2026 (Thu) 43.56 43.76 43.56 43.76 0
12th Aug 2026 (Wed) 43.56 43.65 43.56 43.65 0
11th Aug 2026 (Tue) 43.56 43.615 43.56 43.615 0
10th Aug 2026 (Mon) 43.56 43.56 43.56 43.5815 400
7th Aug 2026 (Fri) 43.68 43.685 43.68 43.685 0
6th Aug 2026 (Thu) 43.68 43.68 43.63 43.6743 200
5th Aug 2026 (Wed) 43.71 43.77 43.71 43.75 512
4th Aug 2026 (Tue) 43.61 43.69 43.61 43.69 0
3rd Aug 2026 (Mon) 43.61 43.61 43.61 43.595 300
31st Jul 2026 (Fri) 43.53 43.53 43.53 43.5156 336
30th Jul 2026 (Thu) 43.61 43.61 43.61 43.675 300
29th Jul 2026 (Wed) 43.83 43.83 43.4958 43.4958 0
FTSE 100 Latest
Value10,709.64
Change24.76