TPG Mortgage Investment Trust, Inc. (MITN)
NYSE: MITN · Real-Time Price · USD · Preferred Stock
25.40
+0.08 (0.32%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.37 | 25.42 | 25.37 | 25.40 | 25.40 | 0.32% | 725 |
| Aug 21, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | -0.30% | 1,101 |
| Aug 20, 2026 | 25.28 | 25.40 | 25.28 | 25.40 | 25.40 | 0.18% | 1,652 |
| Aug 19, 2026 | 25.33 | 25.36 | 25.33 | 25.35 | 25.35 | 0.20% | 3,832 |
| Aug 18, 2026 | 25.44 | 25.47 | 25.25 | 25.30 | 25.30 | -0.59% | 10,250 |
| Aug 17, 2026 | 25.34 | 25.48 | 25.34 | 25.45 | 25.45 | 0.56% | 4,702 |
| Aug 14, 2026 | 25.32 | 25.37 | 25.31 | 25.31 | 25.31 | -0.03% | 3,582 |
| Aug 13, 2026 | 25.19 | 25.32 | 25.19 | 25.32 | 25.32 | 0.30% | 2,819 |
| Aug 12, 2026 | 25.19 | 25.24 | 25.19 | 25.24 | 25.24 | -0.22% | 1,295 |
| Aug 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.74% | 408 |
| Aug 10, 2026 | 25.32 | 25.32 | 25.10 | 25.11 | 25.11 | -1.00% | 6,239 |
| Aug 7, 2026 | 25.42 | 25.42 | 25.30 | 25.37 | 25.37 | -0.22% | 1,807 |
| Aug 6, 2026 | 25.39 | 25.42 | 25.39 | 25.42 | 25.42 | -0.24% | 1,462 |
| Aug 4, 2026 | 25.50 | 25.50 | 25.30 | 25.48 | 25.48 | 1.03% | 3,149 |
| Aug 3, 2026 | 25.16 | 25.45 | 25.16 | 25.22 | 25.22 | 0.08% | 3,437 |
| Jul 31, 2026 | 25.26 | 25.48 | 25.15 | 25.20 | 25.20 | 0.17% | 9,079 |
| Jul 30, 2026 | 25.64 | 25.75 | 25.64 | 25.75 | 25.16 | 0.43% | 6,703 |
| Jul 28, 2026 | 25.68 | 25.68 | 25.64 | 25.64 | 25.05 | 0.16% | 1,103 |
| Jul 27, 2026 | 25.63 | 25.63 | 25.60 | 25.60 | 25.01 | 0.14% | 1,350 |
| Jul 24, 2026 | 25.55 | 25.57 | 25.53 | 25.57 | 24.98 | 0.02% | 3,315 |
| Jul 23, 2026 | 25.61 | 25.61 | 25.56 | 25.56 | 24.97 | -0.20% | 1,464 |
| Jul 20, 2026 | 25.58 | 25.72 | 25.58 | 25.61 | 25.02 | 0.16% | 996 |
| Jul 17, 2026 | 25.65 | 25.65 | 25.57 | 25.57 | 24.98 | -0.12% | 1,140 |
| Jul 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.01 | -0.27% | 150 |
| Jul 14, 2026 | 25.74 | 25.74 | 25.55 | 25.67 | 25.08 | -0.04% | 8,695 |
| Jul 13, 2026 | 25.60 | 25.74 | 25.60 | 25.68 | 25.09 | 0.71% | 851 |
| Jul 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 24.91 | -0.39% | 120 |
| Jul 9, 2026 | 25.55 | 25.63 | 25.55 | 25.60 | 25.01 | -0.76% | 1,348 |
| Jul 8, 2026 | 25.65 | 25.91 | 25.59 | 25.80 | 25.20 | 0.37% | 3,575 |
| Jul 7, 2026 | 25.52 | 25.70 | 25.52 | 25.70 | 25.11 | 0.63% | 3,617 |
| Jul 6, 2026 | 25.61 | 25.61 | 25.51 | 25.54 | 24.95 | -0.12% | 5,116 |
| Jul 2, 2026 | 25.65 | 25.65 | 25.47 | 25.57 | 24.98 | -0.31% | 2,399 |
| Jul 1, 2026 | 25.60 | 25.65 | 25.60 | 25.65 | 25.06 | 0.20% | 2,619 |
| Jun 30, 2026 | 25.48 | 25.68 | 25.41 | 25.60 | 25.01 | 0.08% | 6,492 |
| Jun 29, 2026 | 25.50 | 25.58 | 25.45 | 25.58 | 24.99 | 0.31% | 3,862 |
| Jun 26, 2026 | 25.35 | 25.50 | 25.35 | 25.50 | 24.91 | 0.27% | 809 |
| Jun 24, 2026 | 25.45 | 25.49 | 25.41 | 25.43 | 24.84 | -0.27% | 2,272 |
| Jun 23, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 24.91 | 0.31% | 1,043 |
| Jun 22, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 24.83 | - | 305 |
| Jun 18, 2026 | 25.45 | 25.45 | 25.42 | 25.42 | 24.83 | -0.12% | 807 |
| Jun 17, 2026 | 25.38 | 25.45 | 25.38 | 25.45 | 24.86 | 0.26% | 1,862 |
| Jun 15, 2026 | 25.40 | 25.40 | 25.33 | 25.39 | 24.80 | 0.18% | 1,729 |
| Jun 12, 2026 | 25.37 | 25.39 | 25.22 | 25.34 | 24.76 | 0.08% | 5,586 |
| Jun 11, 2026 | 25.25 | 25.32 | 25.20 | 25.32 | 24.74 | -0.47% | 5,658 |
| Jun 10, 2026 | 25.27 | 25.44 | 25.25 | 25.44 | 24.85 | 0.16% | 7,470 |
| Jun 9, 2026 | 25.28 | 25.40 | 25.28 | 25.40 | 24.81 | 0.24% | 3,842 |
| Jun 8, 2026 | 25.23 | 25.34 | 25.23 | 25.34 | 24.76 | -0.04% | 2,960 |
| Jun 4, 2026 | 25.28 | 25.35 | 25.19 | 25.35 | 24.77 | 0.67% | 8,322 |
| Jun 3, 2026 | 25.37 | 25.37 | 25.17 | 25.18 | 24.60 | -0.53% | 2,480 |
| Jun 2, 2026 | 25.37 | 25.37 | 25.24 | 25.32 | 24.73 | 0.18% | 6,323 |