TPG Mortgage Investment Trust, Inc. (MITN)
NYSE: MITN · Real-Time Price · USD · Preferred Stock
25.18
+0.05 (0.20%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.14 | 25.18 | 25.12 | 25.18 | 25.18 | 0.20% | 2,576 |
| Apr 1, 2026 | 24.98 | 25.19 | 24.94 | 25.13 | 25.13 | 1.13% | 3,369 |
| Mar 31, 2026 | 24.80 | 24.98 | 24.80 | 24.85 | 24.85 | -0.12% | 6,299 |
| Mar 30, 2026 | 24.70 | 24.90 | 24.70 | 24.88 | 24.88 | 0.73% | 6,313 |
| Mar 27, 2026 | 24.74 | 24.75 | 24.55 | 24.70 | 24.70 | -0.24% | 13,606 |
| Mar 26, 2026 | 24.76 | 24.80 | 24.69 | 24.76 | 24.76 | -0.28% | 19,813 |
| Mar 25, 2026 | 24.75 | 24.90 | 24.73 | 24.83 | 24.83 | 0.32% | 10,827 |
| Mar 24, 2026 | 24.70 | 24.77 | 24.70 | 24.75 | 24.75 | 0.04% | 14,194 |
| Mar 23, 2026 | 24.78 | 24.88 | 24.63 | 24.74 | 24.74 | -0.32% | 37,727 |
| Mar 20, 2026 | 25.26 | 25.26 | 24.80 | 24.82 | 24.82 | -1.19% | 29,330 |
| Mar 19, 2026 | 25.14 | 25.15 | 25.10 | 25.12 | 25.12 | -0.32% | 19,917 |
| Mar 18, 2026 | 25.25 | 25.32 | 25.18 | 25.20 | 25.20 | -0.20% | 15,695 |
| Mar 17, 2026 | 25.21 | 25.33 | 25.20 | 25.25 | 25.25 | 0.16% | 6,549 |
| Mar 16, 2026 | 25.21 | 25.30 | 25.21 | 25.21 | 25.21 | -0.16% | 17,737 |
| Mar 13, 2026 | 25.30 | 25.30 | 25.24 | 25.25 | 25.25 | -0.55% | 4,840 |
| Mar 12, 2026 | 25.32 | 25.40 | 25.32 | 25.39 | 25.39 | 0.28% | 3,325 |
| Mar 11, 2026 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | -0.08% | 3,052 |
| Mar 10, 2026 | 25.35 | 25.35 | 25.29 | 25.34 | 25.34 | 0.12% | 3,342 |
| Mar 9, 2026 | 25.30 | 25.40 | 25.25 | 25.31 | 25.31 | -0.08% | 8,817 |
| Mar 6, 2026 | 25.38 | 25.38 | 25.32 | 25.33 | 25.33 | -0.08% | 3,187 |
| Mar 5, 2026 | 25.33 | 25.36 | 25.30 | 25.35 | 25.35 | 0.08% | 2,752 |
| Mar 4, 2026 | 25.28 | 25.35 | 25.28 | 25.33 | 25.33 | 0.12% | 1,869 |
| Mar 3, 2026 | 25.34 | 25.35 | 25.30 | 25.30 | 25.30 | -0.20% | 2,576 |
| Mar 2, 2026 | 25.20 | 25.37 | 25.20 | 25.35 | 25.35 | 0.36% | 8,465 |
| Feb 27, 2026 | 25.30 | 25.32 | 25.26 | 25.26 | 25.26 | -0.08% | 4,214 |
| Feb 26, 2026 | 25.30 | 25.30 | 25.28 | 25.28 | 25.28 | 0.12% | 2,288 |
| Feb 25, 2026 | 25.21 | 25.25 | 25.21 | 25.25 | 25.25 | -0.09% | 2,381 |
| Feb 24, 2026 | 25.30 | 25.37 | 25.27 | 25.27 | 25.27 | -0.31% | 4,927 |
| Feb 23, 2026 | 25.37 | 25.38 | 25.35 | 25.35 | 25.35 | - | 2,133 |
| Feb 20, 2026 | 25.36 | 25.37 | 25.32 | 25.35 | 25.35 | 0.32% | 2,109 |
| Feb 19, 2026 | 25.27 | 25.39 | 25.27 | 25.27 | 25.27 | -0.20% | 4,571 |
| Feb 18, 2026 | 25.40 | 25.40 | 25.26 | 25.32 | 25.32 | -0.02% | 7,059 |
| Feb 17, 2026 | 25.30 | 25.40 | 25.29 | 25.33 | 25.33 | 0.22% | 8,213 |
| Feb 13, 2026 | 25.30 | 25.34 | 25.27 | 25.27 | 25.27 | 0.08% | 2,069 |
| Feb 12, 2026 | 25.40 | 25.40 | 25.25 | 25.25 | 25.25 | - | 9,988 |
| Feb 11, 2026 | 25.36 | 25.36 | 25.25 | 25.25 | 25.25 | -0.04% | 430 |
| Feb 10, 2026 | 25.25 | 25.27 | 25.24 | 25.26 | 25.26 | 0.08% | 3,322 |
| Feb 9, 2026 | 25.30 | 25.35 | 25.21 | 25.24 | 25.24 | -0.08% | 2,217 |
| Feb 6, 2026 | 25.22 | 25.26 | 25.22 | 25.26 | 25.26 | 0.24% | 1,072 |
| Feb 5, 2026 | 25.21 | 25.24 | 25.15 | 25.20 | 25.20 | -0.26% | 1,198 |
| Feb 4, 2026 | 25.23 | 25.27 | 25.23 | 25.27 | 25.27 | 0.10% | 1,845 |
| Feb 3, 2026 | 25.16 | 25.24 | 25.15 | 25.24 | 25.24 | 0.36% | 6,148 |
| Feb 2, 2026 | 25.15 | 25.30 | 25.15 | 25.15 | 25.15 | - | 3,320 |
| Jan 30, 2026 | 25.29 | 25.29 | 25.10 | 25.15 | 25.15 | -2.03% | 12,581 |
| Jan 29, 2026 | 25.62 | 25.68 | 25.56 | 25.67 | 25.08 | 0.20% | 5,213 |
| Jan 28, 2026 | 25.60 | 25.67 | 25.57 | 25.62 | 25.03 | 0.20% | 7,007 |
| Jan 27, 2026 | 25.65 | 25.65 | 25.57 | 25.57 | 24.98 | -0.19% | 8,244 |
| Jan 26, 2026 | 25.52 | 25.65 | 25.52 | 25.62 | 25.03 | 0.31% | 7,341 |
| Jan 23, 2026 | 25.57 | 25.60 | 25.50 | 25.54 | 24.95 | -0.12% | 6,788 |
| Jan 22, 2026 | 25.56 | 25.57 | 25.56 | 25.57 | 24.98 | 0.26% | 3,560 |