Skip to main content
TPG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
8.19
+0.01 (0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
8.21
+0.02 (0.23%)
After-hours: Apr 28, 2026, 7:50 PM EDT

MITT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.208.288.108.198.190.12%144,384
Apr 27, 20268.068.248.068.188.180.86%239,153
Apr 24, 20268.038.137.928.118.110.62%183,178
Apr 23, 20268.038.067.968.068.06-0.25%144,079
Apr 22, 20267.938.137.928.088.082.02%154,123
Apr 21, 20267.988.017.807.927.92-0.50%357,928
Apr 20, 20267.988.017.897.967.96-0.87%219,467
Apr 17, 20267.908.097.828.038.032.69%259,620
Apr 16, 20267.897.927.787.827.82-1.01%146,700
Apr 15, 20267.897.937.857.907.90-99,043
Apr 14, 20267.907.967.837.907.90-0.25%194,003
Apr 13, 20267.667.937.617.927.922.33%171,467
Apr 10, 20267.917.947.687.747.74-2.64%200,705
Apr 9, 20267.737.977.707.957.952.19%221,273
Apr 8, 20267.747.817.687.787.783.05%189,138
Apr 7, 20267.487.567.467.557.550.80%153,247
Apr 6, 20267.397.557.397.497.490.40%235,271
Apr 2, 20267.207.467.147.467.462.75%203,573
Apr 1, 20267.347.347.217.267.26-0.68%188,450
Mar 31, 20267.307.317.097.317.31-1.22%250,343
Mar 30, 20267.427.477.257.407.161.37%288,231
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
Feb 2, 20268.598.758.508.718.431.28%295,620
Jan 30, 20268.909.098.558.608.32-4.12%277,021
Jan 29, 20268.878.988.758.978.681.82%248,301
Jan 28, 20268.938.998.768.818.52-1.34%119,315
Jan 27, 20268.808.968.808.938.641.13%180,103
Jan 26, 20268.848.878.678.838.54-0.23%157,979
Jan 23, 20268.959.058.768.858.56-1.01%126,058
Jan 22, 20268.979.078.938.948.650.45%113,952
Jan 21, 20268.969.168.768.908.610.11%151,113
Jan 20, 20269.109.148.858.898.60-3.47%181,817
Jan 16, 20269.199.279.119.218.91-298,432
Jan 15, 20268.939.218.899.218.913.14%287,135
Jan 14, 20268.858.948.768.938.641.25%118,943
Jan 13, 20268.868.878.748.828.53-0.45%178,009
Jan 12, 20268.738.918.678.868.570.80%193,629
Jan 9, 20268.648.838.648.798.501.50%216,676
Jan 8, 20268.368.678.368.668.382.73%126,208
Jan 7, 20268.508.508.348.438.16-0.71%160,136
Jan 6, 20268.508.548.298.498.21-0.70%223,585
Jan 5, 20268.588.588.388.558.27-0.12%221,323
Jan 2, 20268.558.648.398.568.280.47%207,822
Dec 31, 20258.568.668.518.528.24-3.29%160,372
Dec 30, 20258.868.908.798.818.30-0.79%216,043
Dec 29, 20258.858.908.778.888.370.57%225,404
Dec 26, 20258.959.018.808.838.32-1.34%170,526
Dec 24, 20258.878.998.858.958.431.59%154,369
Dec 23, 20259.049.058.808.818.30-2.76%284,262
Dec 22, 20258.959.078.879.068.542.84%230,097
Dec 19, 20258.868.918.818.818.30-1.01%285,203
Dec 18, 20258.728.908.728.908.392.42%336,076
Dec 17, 20258.588.818.548.698.191.40%369,300
Dec 16, 20258.508.688.488.578.081.66%422,613
Dec 15, 20258.488.498.328.437.940.24%284,824
Dec 12, 20258.428.498.358.417.92-182,379
Dec 11, 20258.428.458.378.417.920.24%201,216
Dec 10, 20258.278.438.268.397.911.82%174,191
Dec 9, 20258.268.338.218.247.76-88,800
Dec 8, 20258.358.358.218.247.76-0.96%147,342
Dec 5, 20258.268.378.258.327.840.73%78,696
Dec 4, 20258.378.378.228.267.78-1.31%90,433
Dec 3, 20258.298.378.248.377.891.82%140,535