Skip to main content
TPG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
8.09
+0.02 (0.25%)
At close: Jun 26, 2026, 4:00 PM EDT
8.09
0.00 (-0.02%)
After-hours: Jun 26, 2026, 7:00 PM EDT

MITT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.008.158.008.098.090.25%625,370
Jun 25, 20268.168.178.028.078.07-0.12%121,394
Jun 24, 20268.018.177.998.088.080.87%203,176
Jun 23, 20267.798.047.788.018.012.43%142,646
Jun 22, 20268.128.157.827.827.82-1.51%284,890
Jun 18, 20267.978.037.867.947.940.76%295,725
Jun 17, 20268.058.337.817.887.88-0.76%349,649
Jun 16, 20267.887.947.817.947.941.53%199,070
Jun 15, 20267.887.987.827.827.820.13%224,729
Jun 12, 20267.777.867.767.817.810.77%95,522
Jun 11, 20267.767.807.667.757.750.13%171,417
Jun 10, 20267.817.887.737.747.74-1.15%156,353
Jun 9, 20267.617.877.617.837.833.43%130,505
Jun 8, 20267.727.807.567.577.57-1.43%106,990
Jun 5, 20267.697.747.647.687.68-0.26%138,396
Jun 4, 20267.647.747.647.707.701.72%129,133
Jun 3, 20267.787.817.537.577.57-3.44%183,627
Jun 2, 20267.677.877.667.847.841.82%252,106
Jun 1, 20267.707.767.637.707.70-0.26%256,536
May 29, 20267.787.857.727.727.72-0.90%172,682
May 28, 20267.817.867.767.797.79-0.64%78,594
May 27, 20267.757.877.747.847.841.03%141,504
May 26, 20267.717.787.657.767.761.70%164,899
May 22, 20267.677.687.577.637.63-150,548
May 21, 20267.527.657.487.637.630.93%111,036
May 20, 20267.457.587.407.567.561.61%172,063
May 19, 20267.417.447.347.447.44-0.27%204,729
May 18, 20267.497.557.387.467.46-0.27%213,842
May 15, 20267.677.677.467.487.48-3.11%144,087
May 14, 20267.747.837.707.727.720.13%104,629
May 13, 20267.727.757.657.717.71-0.90%166,490
May 12, 20267.747.817.657.787.780.52%174,355
May 11, 20268.008.007.747.747.74-3.13%165,333
May 8, 20267.868.007.867.997.991.65%129,357
May 7, 20267.897.897.747.867.86-0.38%219,220
May 6, 20268.008.007.887.897.89-0.38%185,424
May 5, 20267.807.937.807.927.921.67%179,540
May 4, 20267.767.917.727.797.79-0.38%236,978
May 1, 20267.878.087.777.827.82-0.89%172,754
Apr 30, 20267.738.077.737.897.892.60%383,791
Apr 29, 20268.038.037.597.697.69-6.11%477,422
Apr 28, 20268.208.288.108.198.190.12%144,487
Apr 27, 20268.068.248.068.188.180.86%240,346
Apr 24, 20268.038.137.928.118.110.62%183,248
Apr 23, 20268.038.067.968.068.06-0.25%144,084
Apr 22, 20267.938.137.928.088.082.02%170,371
Apr 21, 20267.988.017.807.927.92-0.50%357,984
Apr 20, 20267.988.017.897.967.96-0.87%225,975
Apr 17, 20267.908.097.828.038.032.69%260,032
Apr 16, 20267.897.927.787.827.82-1.01%152,065
Apr 15, 20267.897.937.857.907.90-101,047
Apr 14, 20267.907.967.837.907.90-0.25%194,044
Apr 13, 20267.667.937.617.927.922.33%171,477
Apr 10, 20267.917.947.687.747.74-2.64%200,761
Apr 9, 20267.737.977.707.957.952.19%221,298
Apr 8, 20267.747.817.687.787.783.05%200,831
Apr 7, 20267.487.567.467.557.550.80%159,995
Apr 6, 20267.397.557.397.497.490.40%235,383
Apr 2, 20267.207.467.147.467.462.75%203,573
Apr 1, 20267.347.347.217.267.26-0.68%188,500
Mar 31, 20267.307.317.097.317.312.09%250,382
Mar 30, 20267.427.477.257.407.161.37%290,482
Mar 27, 20267.457.487.247.307.06-2.54%356,275
Mar 26, 20267.527.567.427.497.25-1.19%195,781
Mar 25, 20267.597.697.487.587.332.16%200,030
Mar 24, 20267.567.577.407.427.18-2.50%265,142
Mar 23, 20267.577.737.497.617.361.74%219,749
Mar 20, 20267.777.777.397.487.24-2.86%616,493
Mar 19, 20267.687.797.567.707.45-0.52%356,088
Mar 18, 20267.887.917.707.747.49-2.40%334,830
Mar 17, 20267.798.027.687.937.674.07%369,646
Mar 16, 20267.517.677.497.627.372.42%281,843
Mar 13, 20267.507.607.427.447.200.13%378,637
Mar 12, 20267.657.737.407.437.19-4.50%535,914
Mar 11, 20267.857.887.527.787.53-1.14%920,734
Mar 10, 20267.757.957.717.877.611.29%281,803
Mar 9, 20267.837.867.527.777.52-1.52%498,513
Mar 6, 20267.887.977.707.897.63-1.38%224,314
Mar 5, 20267.968.067.928.007.74-0.25%241,825
Mar 4, 20267.998.037.908.027.760.63%193,960
Mar 3, 20268.038.137.807.977.71-1.97%335,076
Mar 2, 20267.918.277.828.137.870.49%973,417
Feb 27, 20268.188.268.058.097.83-2.18%165,626
Feb 26, 20268.028.297.968.278.003.25%435,863
Feb 25, 20268.018.107.918.017.75-331,670
Feb 24, 20267.978.027.838.017.750.75%242,826
Feb 23, 20268.178.277.917.957.69-3.52%308,845
Feb 20, 20268.368.368.108.247.97-1.44%200,910
Feb 19, 20268.268.458.218.368.09-0.36%158,483
Feb 18, 20268.548.678.248.398.12-1.64%1,018,664
Feb 17, 20268.638.698.288.538.25-1.27%211,216
Feb 13, 20268.418.698.328.648.362.73%310,523
Feb 12, 20268.488.548.368.418.14-0.36%131,237
Feb 11, 20268.438.528.368.448.170.24%180,048
Feb 10, 20268.378.488.338.428.150.72%125,140
Feb 9, 20268.508.508.238.368.09-1.42%205,769
Feb 6, 20268.568.578.358.488.20-227,961
Feb 5, 20268.758.758.478.488.20-1.51%140,415
Feb 4, 20268.648.718.588.618.33-0.58%87,257
Feb 3, 20268.718.908.508.668.38-0.57%168,504