VanEck Mortgage REIT Inco... (MORT)
AMEX: MORT
· Real-Time Price · USD
10.65
-0.07 (-0.70%)
At close: Aug 18, 2025, 3:59 PM
10.66
0.05%
Pre-market: Aug 19, 2025, 08:02 AM EDT
MORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.73 | 10.74 | 10.66 | 10.66 | 10.66 | -0.65% | 456,646 |
| Aug 15, 2025 | 10.75 | 10.78 | 10.72 | 10.73 | 10.73 | -0.28% | 363,432 |
| Aug 14, 2025 | 10.75 | 10.77 | 10.70 | 10.76 | 10.76 | -0.55% | 450,600 |
| Aug 13, 2025 | 10.69 | 10.82 | 10.68 | 10.82 | 10.82 | 1.60% | 987,520 |
| Aug 12, 2025 | 10.54 | 10.67 | 10.54 | 10.65 | 10.65 | 1.33% | 356,930 |
| Aug 11, 2025 | 10.63 | 10.66 | 10.50 | 10.51 | 10.51 | -0.94% | 713,224 |
| Aug 8, 2025 | 10.62 | 10.66 | 10.58 | 10.61 | 10.61 | 0.19% | 269,900 |
| Aug 7, 2025 | 10.58 | 10.65 | 10.55 | 10.59 | 10.59 | 0.47% | 429,113 |
| Aug 6, 2025 | 10.65 | 10.65 | 10.50 | 10.54 | 10.54 | -1.31% | 711,737 |
| Aug 5, 2025 | 10.68 | 10.71 | 10.61 | 10.68 | 10.68 | 0.09% | 653,554 |
| Aug 4, 2025 | 10.54 | 10.68 | 10.52 | 10.67 | 10.67 | 1.91% | 587,097 |
| Aug 1, 2025 | 10.43 | 10.51 | 10.39 | 10.47 | 10.47 | 0.38% | 1,455,719 |
| Jul 31, 2025 | 10.57 | 10.57 | 10.43 | 10.43 | 10.43 | -1.32% | 815,300 |
| Jul 30, 2025 | 10.75 | 10.78 | 10.54 | 10.57 | 10.57 | -1.67% | 637,112 |
| Jul 29, 2025 | 10.72 | 10.77 | 10.65 | 10.75 | 10.75 | 0.47% | 398,023 |
| Jul 28, 2025 | 10.80 | 10.83 | 10.65 | 10.70 | 10.70 | -0.83% | 396,800 |
| Jul 25, 2025 | 10.72 | 10.79 | 10.66 | 10.79 | 10.79 | 0.65% | 412,136 |
| Jul 24, 2025 | 10.70 | 10.82 | 10.66 | 10.72 | 10.72 | -0.28% | 507,303 |
| Jul 23, 2025 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 1.13% | 816,100 |
| Jul 22, 2025 | 10.44 | 10.66 | 10.44 | 10.63 | 10.63 | 1.82% | 365,040 |