TPG Mortgage Investment Trust, Inc. (MITP)
NYSE: MITP · Real-Time Price · USD · Preferred Stock
25.07
+0.13 (0.54%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 25.65 | 25.65 | 25.55 | 25.64 | 25.04 | -0.16% | 6,001 |
| Jul 16, 2026 | 25.66 | 25.70 | 25.63 | 25.68 | 25.08 | 0.20% | 5,135 |
| Jul 15, 2026 | 25.62 | 25.68 | 25.57 | 25.63 | 25.03 | 0.02% | 2,943 |
| Jul 14, 2026 | 25.65 | 25.67 | 25.55 | 25.62 | 25.02 | -0.12% | 14,402 |
| Jul 13, 2026 | 25.55 | 25.68 | 25.52 | 25.65 | 25.05 | 0.23% | 11,462 |
| Jul 10, 2026 | 25.60 | 25.60 | 25.48 | 25.59 | 24.99 | -0.08% | 6,152 |
| Jul 9, 2026 | 25.70 | 25.70 | 25.53 | 25.61 | 25.01 | -0.25% | 2,126 |
| Jul 8, 2026 | 25.68 | 25.70 | 25.59 | 25.68 | 25.08 | 0.27% | 3,273 |
| Jul 7, 2026 | 25.56 | 25.61 | 25.50 | 25.61 | 25.01 | 0.41% | 1,880 |
| Jul 6, 2026 | 25.46 | 25.55 | 25.46 | 25.50 | 24.91 | -0.51% | 1,848 |
| Jul 2, 2026 | 25.60 | 25.63 | 25.52 | 25.63 | 25.03 | 0.12% | 16,329 |
| Jul 1, 2026 | 25.52 | 25.65 | 25.43 | 25.60 | 25.00 | 0.12% | 13,050 |
| Jun 30, 2026 | 25.45 | 25.57 | 25.35 | 25.57 | 24.98 | 0.33% | 10,496 |
| Jun 29, 2026 | 25.43 | 25.49 | 25.36 | 25.49 | 24.89 | -0.02% | 7,243 |
| Jun 26, 2026 | 25.49 | 25.49 | 25.44 | 25.49 | 24.90 | 0.08% | 1,122 |
| Jun 25, 2026 | 25.35 | 25.48 | 25.35 | 25.47 | 24.88 | 0.08% | 6,950 |
| Jun 24, 2026 | 25.43 | 25.46 | 25.40 | 25.45 | 24.86 | 0.28% | 3,714 |
| Jun 23, 2026 | 25.45 | 25.45 | 25.38 | 25.38 | 24.79 | -0.04% | 1,342 |
| Jun 22, 2026 | 25.38 | 25.43 | 25.32 | 25.39 | 24.80 | -0.04% | 2,523 |
| Jun 18, 2026 | 25.40 | 25.40 | 25.32 | 25.40 | 24.81 | 0.04% | 5,938 |
| Jun 17, 2026 | 25.33 | 25.42 | 25.33 | 25.39 | 24.80 | 0.16% | 1,732 |
| Jun 16, 2026 | 25.32 | 25.35 | 25.32 | 25.35 | 24.76 | 0.04% | 1,424 |
| Jun 15, 2026 | 25.25 | 25.34 | 25.25 | 25.34 | 24.75 | 0.50% | 13,260 |
| Jun 12, 2026 | 25.22 | 25.23 | 25.18 | 25.22 | 24.63 | -0.02% | 5,363 |
| Jun 11, 2026 | 25.22 | 25.22 | 25.17 | 25.22 | 24.63 | 0.02% | 7,807 |
| Jun 10, 2026 | 25.20 | 25.22 | 25.16 | 25.22 | 24.63 | -0.08% | 7,796 |
| Jun 9, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 24.65 | 0.02% | 2,691 |
| Jun 8, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 24.64 | 0.28% | 643 |
| Jun 5, 2026 | 25.22 | 25.25 | 25.15 | 25.16 | 24.57 | -0.40% | 3,361 |
| Jun 4, 2026 | 25.27 | 25.27 | 25.24 | 25.26 | 24.67 | 0.24% | 1,386 |
| Jun 3, 2026 | 25.24 | 25.25 | 25.20 | 25.20 | 24.61 | -0.16% | 1,750 |
| Jun 2, 2026 | 25.22 | 25.26 | 25.22 | 25.24 | 24.65 | 0.16% | 2,177 |
| Jun 1, 2026 | 25.17 | 25.22 | 25.16 | 25.20 | 24.61 | 0.08% | 15,116 |
| May 29, 2026 | 25.20 | 25.24 | 25.17 | 25.18 | 24.59 | - | 19,425 |
| May 28, 2026 | 25.20 | 25.21 | 25.18 | 25.18 | 24.59 | -0.12% | 4,615 |
| May 27, 2026 | 25.18 | 25.21 | 25.17 | 25.21 | 24.62 | 0.12% | 6,220 |
| May 26, 2026 | 25.27 | 25.27 | 25.18 | 25.18 | 24.59 | -0.08% | 6,605 |
| May 22, 2026 | 25.26 | 25.27 | 25.20 | 25.20 | 24.61 | -0.22% | 2,537 |
| May 21, 2026 | 25.18 | 25.26 | 25.18 | 25.26 | 24.67 | 0.22% | 4,855 |
| May 20, 2026 | 25.15 | 25.20 | 25.15 | 25.20 | 24.61 | 0.28% | 1,439 |