TPG Mortgage Investment Trust, Inc. (MITN)
NYSE: MITN · Real-Time Price · USD · Preferred Stock
25.50
-0.10 (-0.39%)
At close: Jul 10, 2026, 4:00 PM EDT
25.50
0.00 (0.00%)
After-hours: Jul 10, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | 120 |
| Jul 9, 2026 | 25.55 | 25.63 | 25.55 | 25.60 | 25.60 | -0.76% | 1,348 |
| Jul 8, 2026 | 25.65 | 25.91 | 25.59 | 25.80 | 25.80 | 0.37% | 3,575 |
| Jul 7, 2026 | 25.52 | 25.70 | 25.52 | 25.70 | 25.70 | 0.63% | 3,617 |
| Jul 6, 2026 | 25.61 | 25.61 | 25.51 | 25.54 | 25.54 | -0.12% | 5,116 |
| Jul 2, 2026 | 25.65 | 25.65 | 25.47 | 25.57 | 25.57 | -0.31% | 2,399 |
| Jul 1, 2026 | 25.60 | 25.65 | 25.60 | 25.65 | 25.65 | 0.20% | 2,619 |
| Jun 30, 2026 | 25.48 | 25.68 | 25.41 | 25.60 | 25.60 | 0.08% | 6,492 |
| Jun 29, 2026 | 25.50 | 25.58 | 25.45 | 25.58 | 25.58 | 0.31% | 3,862 |
| Jun 26, 2026 | 25.35 | 25.50 | 25.35 | 25.50 | 25.50 | 0.27% | 809 |
| Jun 24, 2026 | 25.45 | 25.49 | 25.41 | 25.43 | 25.43 | -0.27% | 2,272 |
| Jun 23, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | 0.31% | 1,043 |
| Jun 22, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | 305 |
| Jun 18, 2026 | 25.45 | 25.45 | 25.42 | 25.42 | 25.42 | -0.12% | 807 |
| Jun 17, 2026 | 25.38 | 25.45 | 25.38 | 25.45 | 25.45 | 0.26% | 1,862 |
| Jun 15, 2026 | 25.40 | 25.40 | 25.33 | 25.39 | 25.38 | 0.18% | 1,729 |
| Jun 12, 2026 | 25.37 | 25.39 | 25.22 | 25.34 | 25.34 | 0.08% | 5,586 |
| Jun 11, 2026 | 25.25 | 25.32 | 25.20 | 25.32 | 25.32 | -0.47% | 5,658 |
| Jun 10, 2026 | 25.27 | 25.44 | 25.25 | 25.44 | 25.44 | 0.16% | 7,470 |
| Jun 9, 2026 | 25.28 | 25.40 | 25.28 | 25.40 | 25.40 | 0.24% | 3,842 |
| Jun 8, 2026 | 25.23 | 25.34 | 25.23 | 25.34 | 25.34 | -0.04% | 2,960 |
| Jun 4, 2026 | 25.28 | 25.35 | 25.19 | 25.35 | 25.35 | 0.67% | 8,322 |
| Jun 3, 2026 | 25.37 | 25.37 | 25.17 | 25.18 | 25.18 | -0.53% | 2,480 |
| Jun 2, 2026 | 25.37 | 25.37 | 25.24 | 25.32 | 25.32 | 0.18% | 6,323 |
| Jun 1, 2026 | 25.23 | 25.29 | 25.15 | 25.27 | 25.27 | 0.16% | 18,077 |
| May 29, 2026 | 25.29 | 25.29 | 25.23 | 25.23 | 25.23 | -0.51% | 5,006 |
| May 28, 2026 | 25.26 | 25.36 | 25.24 | 25.36 | 25.36 | 0.23% | 5,353 |
| May 27, 2026 | 25.37 | 25.37 | 25.30 | 25.30 | 25.30 | -0.27% | 2,831 |
| May 26, 2026 | 25.70 | 25.75 | 25.35 | 25.37 | 25.37 | -0.31% | 8,090 |
| May 22, 2026 | 25.30 | 25.50 | 25.30 | 25.45 | 25.45 | 0.79% | 2,423 |
| May 21, 2026 | 25.38 | 25.50 | 25.25 | 25.25 | 25.25 | -0.43% | 3,394 |
| May 20, 2026 | 25.29 | 25.50 | 25.25 | 25.36 | 25.36 | 0.32% | 7,057 |
| May 18, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.32% | 344 |
| May 15, 2026 | 25.28 | 25.28 | 25.20 | 25.20 | 25.20 | -0.06% | 851 |
| May 14, 2026 | 25.20 | 25.32 | 25.20 | 25.22 | 25.22 | -0.04% | 4,080 |
| May 13, 2026 | 25.31 | 25.31 | 25.15 | 25.23 | 25.23 | -0.41% | 2,390 |
| May 12, 2026 | 25.22 | 25.40 | 25.15 | 25.33 | 25.33 | -0.28% | 5,230 |
| May 11, 2026 | 25.24 | 25.50 | 25.21 | 25.40 | 25.40 | 0.61% | 6,021 |
| May 8, 2026 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 0.02% | 482 |
| May 7, 2026 | 25.36 | 25.36 | 25.24 | 25.24 | 25.24 | -0.08% | 1,638 |
| May 6, 2026 | 25.26 | 25.34 | 25.22 | 25.26 | 25.26 | -0.08% | 7,700 |
| May 5, 2026 | 25.25 | 25.30 | 25.21 | 25.28 | 25.28 | 0.32% | 8,614 |
| May 4, 2026 | 26.00 | 26.00 | 25.10 | 25.20 | 25.20 | 0.08% | 6,686 |
| May 1, 2026 | 25.27 | 25.27 | 25.12 | 25.18 | 25.18 | 0.29% | 12,475 |
| Apr 30, 2026 | 25.64 | 26.00 | 25.64 | 25.70 | 25.11 | 0.08% | 11,691 |
| Apr 29, 2026 | 25.66 | 25.68 | 25.59 | 25.68 | 25.09 | 0.12% | 4,985 |
| Apr 28, 2026 | 25.70 | 25.95 | 25.60 | 25.65 | 25.06 | 0.04% | 15,575 |
| Apr 27, 2026 | 25.63 | 25.66 | 25.63 | 25.64 | 25.05 | -0.08% | 4,431 |
| Apr 24, 2026 | 25.67 | 25.67 | 25.66 | 25.66 | 25.07 | 0.16% | 826 |
| Apr 23, 2026 | 25.60 | 25.72 | 25.60 | 25.62 | 25.03 | -0.32% | 8,848 |