Skip to main content
logo
TPG Mortgage Investment Trust, Inc. (MITN)
NYSE: MITN · Real-Time Price · USD · Preferred Stock
25.37
-0.08 (-0.31%)
At close: May 26, 2026, 4:00 PM EDT
25.37
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202625.7025.7525.3525.3725.37-0.31%8,090
May 22, 202625.3025.5025.3025.4525.450.79%2,423
May 21, 202625.3825.5025.2525.2525.25-0.43%3,394
May 20, 202625.2925.5025.2525.3625.360.32%7,057
May 18, 202625.2825.2825.2825.2825.280.32%344
May 15, 202625.2825.2825.2025.2025.20-0.06%851
May 14, 202625.2025.3225.2025.2225.22-0.04%4,080
May 13, 202625.3125.3125.1525.2325.23-0.41%2,390
May 12, 202625.2225.4025.1525.3325.33-0.28%5,230
May 11, 202625.2425.5025.2125.4025.400.61%6,021
May 8, 202625.2325.2525.2325.2525.250.02%482
May 7, 202625.3625.3625.2425.2425.24-0.08%1,638
May 6, 202625.2625.3425.2225.2625.26-0.08%7,700
May 5, 202625.2525.3025.2125.2825.280.32%8,614
May 4, 202626.0026.0025.1025.2025.200.08%6,686
May 1, 202625.2725.2725.1225.1825.180.29%12,475
Apr 30, 202625.6426.0025.6425.7025.110.08%11,691
Apr 29, 202625.6625.6825.5925.6825.090.12%4,985
Apr 28, 202625.7025.9525.6025.6525.060.04%15,575
Apr 27, 202625.6325.6625.6325.6425.05-0.08%4,431
Apr 24, 202625.6725.6725.6625.6625.070.16%826
Apr 23, 202625.6025.7225.6025.6225.03-0.32%8,848
Apr 22, 202625.6625.7025.6525.7025.110.08%7,001
Apr 21, 202625.6425.7325.6225.6825.090.09%11,459
Apr 20, 202625.5525.6625.5525.6625.060.42%19,669
Apr 17, 202625.6025.6025.5525.5524.960.24%4,657
Apr 16, 202625.5325.5325.4925.4924.900.08%5,171
Apr 15, 202625.4525.5125.4525.4724.880.12%6,697
Apr 14, 202625.4525.5525.4425.4424.85-0.16%12,054
Apr 13, 202625.4525.5625.4325.4824.89-0.04%14,979
Apr 10, 202625.4025.4925.4025.4924.900.39%12,876
Apr 9, 202625.3525.4025.3525.3924.800.16%7,113
Apr 8, 202625.3025.3825.2725.3524.760.40%11,039
Apr 7, 202625.3525.3525.2425.2524.67-0.08%4,974
Apr 6, 202625.1425.2725.1425.2724.690.36%7,086
Apr 2, 202625.1425.1825.1225.1824.600.20%2,576
Apr 1, 202624.9825.1924.9425.1324.551.13%3,369
Mar 31, 202624.8024.9824.8024.8524.28-0.12%6,299
Mar 30, 202624.7024.9024.7024.8824.310.73%6,313
Mar 27, 202624.7424.7524.5524.7024.13-0.24%13,606
Mar 26, 202624.7624.8024.6924.7624.19-0.28%19,813
Mar 25, 202624.7524.9024.7324.8324.260.32%10,827
Mar 24, 202624.7024.7724.7024.7524.180.04%14,194
Mar 23, 202624.7824.8824.6324.7424.17-0.32%37,727
Mar 20, 202625.2625.2624.8024.8224.25-1.19%29,330
Mar 19, 202625.1425.1525.1025.1224.54-0.32%19,917
Mar 18, 202625.2525.3225.1825.2024.62-0.20%15,695
Mar 17, 202625.2125.3325.2025.2524.670.16%6,549
Mar 16, 202625.2125.3025.2125.2124.63-0.16%17,737
Mar 13, 202625.3025.3025.2425.2524.67-0.55%4,840