Skip to main content
logo
TPG Mortgage Investment Trust, Inc. (MITP)
NYSE: MITP · Real-Time Price · USD · Preferred Stock
25.18
-0.02 (-0.08%)
At close: May 26, 2026, 4:00 PM EDT
25.19
0.00 (0.02%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202625.2725.2725.1825.1825.18-0.08%6,605
May 22, 202625.2625.2725.2025.2025.20-0.22%2,537
May 21, 202625.1825.2625.1825.2625.260.22%4,855
May 20, 202625.1525.2025.1525.2025.200.28%1,439
May 19, 202625.1525.2225.1325.1325.13-0.12%1,633
May 18, 202625.1025.2025.1025.1625.16-4,255
May 15, 202625.2325.2325.1525.1625.160.08%2,533
May 14, 202625.1425.1625.1425.1425.14-0.08%7,083
May 13, 202625.2125.2125.1225.1625.16-0.12%9,318
May 12, 202625.1825.2225.1825.1925.19-0.04%2,682
May 11, 202625.2225.2325.1825.2025.20-3,157
May 8, 202625.2425.2425.1725.2025.200.08%3,174
May 7, 202625.2025.2025.1725.1825.18-0.20%5,748
May 6, 202625.1325.2325.1325.2325.230.26%7,025
May 5, 202625.1725.2525.1525.1725.170.12%17,999
May 4, 202625.1625.2025.1025.1425.14-0.10%6,469
May 1, 202625.1125.1825.0625.1625.160.45%10,724
Apr 30, 202625.6325.6725.6325.6425.050.08%5,434
Apr 29, 202625.6025.6525.6025.6225.03-0.04%5,749
Apr 28, 202625.6525.6525.6025.6325.04-0.04%22,739
Apr 27, 202625.6325.6525.6125.6425.050.06%9,595
Apr 24, 202625.6225.6525.6225.6325.03-0.02%3,551
Apr 23, 202625.6525.6825.6325.6325.040.04%2,031
Apr 22, 202625.6325.6525.6225.6225.030.16%3,254
Apr 21, 202625.5825.6625.5825.5824.99-9,937
Apr 20, 202625.5825.6225.5525.5824.990.24%14,283
Apr 17, 202625.4625.6025.4625.5224.930.16%8,180
Apr 16, 202625.5025.5525.4825.4824.89-0.16%7,526
Apr 15, 202625.5025.5525.4925.5224.930.24%11,271
Apr 14, 202625.4825.5725.4525.4624.87-0.04%12,354
Apr 13, 202625.5025.5525.3925.4724.88-0.20%10,006
Apr 10, 202625.4525.5625.4025.5224.930.55%12,657
Apr 9, 202625.4425.4525.3525.3824.790.12%3,973
Apr 8, 202625.3025.3525.2725.3524.760.40%8,066
Apr 7, 202625.3425.3425.2025.2524.67-0.08%2,876
Apr 6, 202625.1925.2725.1925.2724.680.24%4,910
Apr 2, 202625.1925.2125.1225.2124.630.40%2,903
Apr 1, 202624.9125.1224.8825.1124.530.97%6,133
Mar 31, 202624.7525.0024.7524.8724.290.40%5,908
Mar 30, 202624.8724.9324.7724.7724.200.13%6,782
Mar 27, 202624.7524.7524.5624.7424.17-0.11%22,701
Mar 26, 202624.8924.8924.6624.7724.19-0.38%14,685
Mar 25, 202624.7724.9024.7224.8624.280.53%13,280
Mar 24, 202624.9224.9224.7324.7324.16-0.32%17,071
Mar 23, 202624.7724.9324.4324.8124.240.04%35,947
Mar 20, 202625.1125.1124.7724.8024.23-1.22%30,190
Mar 19, 202625.1625.1625.0525.1124.53-0.33%12,019
Mar 18, 202625.2125.2125.1825.1924.61-0.20%12,161
Mar 17, 202625.2325.2825.2025.2424.660.04%9,546
Mar 16, 202625.2825.2825.1825.2324.65-0.04%13,346