Skip to main content
TPG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
7.77
-0.12 (-1.52%)
At close: Mar 9, 2026, 4:00 PM EDT
7.77
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

MITT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.837.867.527.75--1.77%460,150
Mar 6, 20267.887.977.707.897.89-1.38%223,694
Mar 5, 20267.968.067.928.008.00-0.25%223,232
Mar 4, 20267.998.037.908.028.020.63%193,960
Mar 3, 20268.038.137.807.977.97-1.97%335,036
Mar 2, 20267.918.277.828.138.130.49%973,414
Feb 27, 20268.188.268.058.098.09-2.18%164,937
Feb 26, 20268.028.297.968.278.273.25%435,652
Feb 25, 20268.018.107.918.018.01-328,179
Feb 24, 20267.978.027.838.018.010.75%242,824
Feb 23, 20268.178.277.917.957.95-3.52%301,562
Feb 20, 20268.368.368.108.248.24-1.44%200,909
Feb 19, 20268.268.458.218.368.36-0.36%147,780
Feb 18, 20268.548.678.248.398.39-1.64%1,018,227
Feb 17, 20268.638.698.288.538.53-1.27%211,082
Feb 13, 20268.418.698.328.648.642.73%310,476
Feb 12, 20268.488.548.368.418.41-0.36%131,237
Feb 11, 20268.438.528.368.448.440.24%178,661
Feb 10, 20268.378.488.338.428.420.72%125,137
Feb 9, 20268.508.508.238.368.36-1.42%205,486
Feb 6, 20268.568.578.358.488.48-224,623
Feb 5, 20268.758.758.478.488.48-1.51%139,351
Feb 4, 20268.648.718.588.618.61-0.58%87,176
Feb 3, 20268.718.908.508.668.66-0.57%168,490
Feb 2, 20268.598.758.508.718.711.28%289,873
Jan 30, 20268.909.098.558.608.60-4.12%273,699
Jan 29, 20268.878.988.758.978.971.82%248,301
Jan 28, 20268.938.998.768.818.81-1.34%114,433
Jan 27, 20268.808.968.808.938.931.13%180,099
Jan 26, 20268.848.878.678.838.83-0.23%157,858
Jan 23, 20268.959.058.768.858.85-1.01%126,058
Jan 22, 20268.979.078.938.948.940.45%112,103
Jan 21, 20268.969.168.768.908.900.11%149,789
Jan 20, 20269.109.148.858.898.89-3.47%177,728
Jan 16, 20269.199.279.119.219.21-296,802
Jan 15, 20268.939.218.899.219.213.14%284,968
Jan 14, 20268.858.948.768.938.931.25%118,937
Jan 13, 20268.868.878.748.828.82-0.45%177,389
Jan 12, 20268.738.918.678.868.860.80%188,774
Jan 9, 20268.648.838.648.798.791.50%216,579
Jan 8, 20268.368.678.368.668.662.73%124,949
Jan 7, 20268.508.508.348.438.43-0.71%160,127
Jan 6, 20268.508.548.298.498.49-0.70%223,480
Jan 5, 20268.588.588.388.558.55-0.12%219,683
Jan 2, 20268.558.648.398.568.560.47%207,799
Dec 31, 20258.568.668.518.528.52-3.29%159,994
Dec 30, 20258.868.908.798.818.58-0.79%215,051
Dec 29, 20258.858.908.778.888.650.57%225,404
Dec 26, 20258.959.018.808.838.60-1.34%170,526
Dec 24, 20258.878.998.858.958.721.59%154,369
Dec 23, 20259.049.058.808.818.58-2.76%284,262
Dec 22, 20258.959.078.879.068.822.84%230,097
Dec 19, 20258.868.918.818.818.58-1.01%285,203
Dec 18, 20258.728.908.728.908.672.42%336,076
Dec 17, 20258.588.818.548.698.461.40%369,300
Dec 16, 20258.508.688.488.578.351.66%422,613
Dec 15, 20258.488.498.328.438.210.24%284,824
Dec 12, 20258.428.498.358.418.19-182,379
Dec 11, 20258.428.458.378.418.190.24%201,216
Dec 10, 20258.278.438.268.398.171.82%174,191
Dec 9, 20258.268.338.218.248.02-88,800
Dec 8, 20258.358.358.218.248.02-0.96%147,342
Dec 5, 20258.268.378.258.328.100.73%78,696
Dec 4, 20258.378.378.228.268.04-1.31%90,433
Dec 3, 20258.298.378.248.378.151.82%140,535
Dec 2, 20258.358.378.228.228.01-1.44%96,209
Dec 1, 20258.178.348.138.348.121.96%244,908
Nov 28, 20258.148.218.138.187.970.37%63,059
Nov 26, 20258.098.228.088.157.940.62%209,336
Nov 25, 20257.888.107.858.107.892.79%349,165
Nov 24, 20257.857.907.767.887.67-180,284
Nov 21, 20257.707.897.677.887.672.47%215,150
Nov 20, 20257.757.767.647.697.490.26%99,763
Nov 19, 20257.657.747.657.677.47-82,610
Nov 18, 20257.677.787.677.677.47-0.65%114,266
Nov 17, 20257.817.847.707.727.52-0.77%115,799
Nov 14, 20257.747.787.657.787.58-0.13%82,162
Nov 13, 20257.827.847.767.797.59-0.38%126,664
Nov 12, 20257.927.937.767.827.62-1.01%138,340
Nov 11, 20257.797.927.787.907.691.54%212,703
Nov 10, 20257.817.837.757.787.58-0.38%141,721
Nov 7, 20257.827.837.717.817.61-0.26%189,236
Nov 6, 20257.657.857.597.837.631.95%371,141
Nov 5, 20257.657.757.547.687.480.66%205,200
Nov 4, 20257.507.707.367.637.436.71%418,480
Nov 3, 20257.207.227.117.156.960.14%162,895
Oct 31, 20257.107.217.027.146.950.99%131,398
Oct 30, 20257.037.147.007.076.890.14%171,966
Oct 29, 20257.157.267.037.066.88-1.94%228,525
Oct 28, 20257.277.367.177.207.01-1.23%123,190
Oct 27, 20257.347.397.277.297.10-0.27%130,254
Oct 24, 20257.447.497.307.317.12-1.62%153,800
Oct 23, 20257.387.437.327.437.241.23%130,386
Oct 22, 20257.187.387.187.347.152.66%143,960
Oct 21, 20257.267.267.107.156.96-0.97%67,676
Oct 20, 20257.097.257.037.227.032.56%112,080
Oct 17, 20257.027.117.007.046.86-0.14%119,570
Oct 16, 20257.227.236.987.056.87-2.08%269,248
Oct 15, 20257.207.237.157.207.010.28%98,767
Oct 14, 20257.007.197.007.186.991.41%143,279