TPG Mortgage Investment Trust, Inc. (MITP)
NYSE: MITP · Real-Time Price · USD · Preferred Stock
25.30
-0.02 (-0.08%)
Sep 28, 2026, 12:52 PM EDT - Market open
MITP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 25.33 | 25.33 | 25.32 | 25.32 | - | - | 621 |
| Sep 25, 2026 | 25.36 | 25.37 | 25.31 | 25.32 | 25.32 | -0.39% | 7,901 |
| Sep 24, 2026 | 25.42 | 25.44 | 25.39 | 25.42 | 25.42 | - | 4,399 |
| Sep 23, 2026 | 25.47 | 25.47 | 25.40 | 25.42 | 25.42 | -0.04% | 5,455 |
| Sep 22, 2026 | 25.41 | 25.44 | 25.41 | 25.43 | 25.43 | 0.17% | 4,910 |
| Sep 21, 2026 | 25.34 | 25.45 | 25.34 | 25.39 | 25.39 | -0.09% | 4,875 |
| Sep 18, 2026 | 25.39 | 25.41 | 25.39 | 25.41 | 25.41 | 0.04% | 1,028 |
| Sep 17, 2026 | 25.34 | 25.40 | 25.34 | 25.40 | 25.40 | 0.30% | 8,379 |
| Sep 16, 2026 | 25.31 | 25.35 | 25.30 | 25.33 | 25.33 | 0.34% | 7,155 |
| Sep 15, 2026 | 25.26 | 25.31 | 25.21 | 25.24 | 25.24 | 0.16% | 8,517 |
| Sep 14, 2026 | 25.24 | 25.26 | 25.20 | 25.20 | 25.20 | -0.08% | 10,561 |
| Sep 11, 2026 | 25.34 | 25.39 | 25.22 | 25.22 | 25.22 | - | 18,535 |
| Sep 10, 2026 | 25.37 | 25.38 | 25.20 | 25.22 | 25.22 | -0.36% | 15,793 |
| Sep 9, 2026 | 25.30 | 25.35 | 25.25 | 25.31 | 25.31 | 0.32% | 10,296 |
| Sep 8, 2026 | 25.40 | 25.40 | 25.22 | 25.23 | 25.23 | -0.80% | 19,687 |
| Sep 4, 2026 | 25.40 | 25.46 | 25.36 | 25.43 | 25.43 | 0.13% | 12,628 |
| Sep 3, 2026 | 25.32 | 25.40 | 25.32 | 25.40 | 25.40 | -0.20% | 1,175 |
| Sep 2, 2026 | 25.37 | 25.45 | 25.37 | 25.45 | 25.45 | 0.67% | 8,226 |
| Sep 1, 2026 | 25.37 | 25.44 | 25.28 | 25.28 | 25.28 | -0.04% | 17,526 |
| Aug 31, 2026 | 25.34 | 25.36 | 25.29 | 25.29 | 25.29 | -0.18% | 3,479 |
| Aug 28, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.10% | 470 |
| Aug 27, 2026 | 25.35 | 25.36 | 25.35 | 25.36 | 25.36 | 0.04% | 7,794 |
| Aug 26, 2026 | 25.32 | 25.38 | 25.32 | 25.35 | 25.35 | 0.02% | 5,584 |
| Aug 25, 2026 | 25.35 | 25.35 | 25.34 | 25.35 | 25.35 | -0.02% | 6,615 |
| Aug 24, 2026 | 25.32 | 25.35 | 25.31 | 25.35 | 25.35 | 0.20% | 7,607 |
| Aug 21, 2026 | 25.33 | 25.39 | 25.30 | 25.30 | 25.30 | -0.12% | 1,938 |
| Aug 20, 2026 | 25.25 | 25.36 | 25.25 | 25.33 | 25.33 | 0.04% | 2,959 |
| Aug 19, 2026 | 25.32 | 25.36 | 25.30 | 25.32 | 25.32 | 0.32% | 2,835 |
| Aug 18, 2026 | 25.24 | 25.30 | 25.22 | 25.24 | 25.24 | 0.04% | 5,069 |
| Aug 17, 2026 | 25.18 | 25.24 | 25.18 | 25.23 | 25.23 | 0.04% | 6,136 |
| Aug 14, 2026 | 25.18 | 25.24 | 25.18 | 25.22 | 25.22 | 0.24% | 8,848 |
| Aug 13, 2026 | 25.14 | 25.18 | 25.14 | 25.16 | 25.16 | -0.02% | 3,255 |
| Aug 12, 2026 | 25.11 | 25.17 | 25.11 | 25.17 | 25.17 | -0.02% | 6,000 |
| Aug 11, 2026 | 25.12 | 25.19 | 25.12 | 25.17 | 25.17 | 0.12% | 6,640 |
| Aug 10, 2026 | 25.12 | 25.17 | 25.01 | 25.14 | 25.14 | 0.08% | 5,830 |
| Aug 7, 2026 | 25.12 | 25.12 | 25.11 | 25.12 | 25.12 | 0.12% | 1,181 |
| Aug 6, 2026 | 25.06 | 25.10 | 25.06 | 25.09 | 25.09 | 0.04% | 8,026 |
| Aug 5, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 25.08 | 0.08% | 4,195 |
| Aug 4, 2026 | 25.07 | 25.08 | 25.06 | 25.06 | 25.06 | 0.08% | 3,149 |
| Aug 3, 2026 | 25.01 | 25.10 | 25.00 | 25.04 | 25.04 | -0.12% | 15,820 |
| Jul 31, 2026 | 25.05 | 25.08 | 24.99 | 25.07 | 25.07 | 0.54% | 23,356 |
| Jul 30, 2026 | 25.54 | 25.55 | 25.50 | 25.53 | 24.94 | 0.24% | 11,638 |
| Jul 29, 2026 | 25.50 | 25.55 | 25.47 | 25.47 | 24.88 | -0.12% | 31,398 |
| Jul 28, 2026 | 25.53 | 25.55 | 25.49 | 25.50 | 24.91 | - | 42,855 |
| Jul 27, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 24.91 | -0.08% | 29,726 |
| Jul 24, 2026 | 25.51 | 25.60 | 25.51 | 25.52 | 24.93 | -0.04% | 7,833 |
| Jul 23, 2026 | 25.50 | 25.53 | 25.50 | 25.53 | 24.94 | -0.08% | 11,200 |
| Jul 22, 2026 | 25.53 | 25.59 | 25.53 | 25.55 | 24.96 | -0.08% | 31,462 |
| Jul 21, 2026 | 25.56 | 25.58 | 25.55 | 25.57 | 24.98 | 0.16% | 14,607 |
| Jul 20, 2026 | 25.57 | 25.67 | 25.51 | 25.53 | 24.94 | -0.41% | 69,978 |