TPG Mortgage Investment Trust, Inc. (MITP)
NYSE: MITP · Real-Time Price · USD · Preferred Stock
25.59
-0.02 (-0.08%)
At close: Jul 10, 2026, 4:00 PM EDT
25.60
+0.01 (0.04%)
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 | 25.60 | 25.60 | 25.48 | 25.59 | 25.59 | -0.08% | 6,152 |
| Jul 9, 2026 | 25.70 | 25.70 | 25.53 | 25.61 | 25.61 | -0.25% | 2,126 |
| Jul 8, 2026 | 25.68 | 25.70 | 25.59 | 25.68 | 25.68 | 0.27% | 3,273 |
| Jul 7, 2026 | 25.56 | 25.61 | 25.50 | 25.61 | 25.61 | 0.41% | 1,880 |
| Jul 6, 2026 | 25.46 | 25.55 | 25.46 | 25.50 | 25.50 | -0.51% | 1,848 |
| Jul 2, 2026 | 25.60 | 25.63 | 25.52 | 25.63 | 25.63 | 0.12% | 16,329 |
| Jul 1, 2026 | 25.52 | 25.65 | 25.43 | 25.60 | 25.60 | 0.12% | 13,050 |
| Jun 30, 2026 | 25.45 | 25.57 | 25.35 | 25.57 | 25.57 | 0.33% | 10,496 |
| Jun 29, 2026 | 25.43 | 25.49 | 25.36 | 25.49 | 25.49 | -0.02% | 7,243 |
| Jun 26, 2026 | 25.49 | 25.49 | 25.44 | 25.49 | 25.49 | 0.08% | 1,122 |
| Jun 25, 2026 | 25.35 | 25.48 | 25.35 | 25.47 | 25.47 | 0.08% | 6,950 |
| Jun 24, 2026 | 25.43 | 25.46 | 25.40 | 25.45 | 25.45 | 0.28% | 3,714 |
| Jun 23, 2026 | 25.45 | 25.45 | 25.38 | 25.38 | 25.38 | -0.04% | 1,342 |
| Jun 22, 2026 | 25.38 | 25.43 | 25.32 | 25.39 | 25.39 | -0.04% | 2,523 |
| Jun 18, 2026 | 25.40 | 25.40 | 25.32 | 25.40 | 25.40 | 0.04% | 5,938 |
| Jun 17, 2026 | 25.33 | 25.42 | 25.33 | 25.39 | 25.39 | 0.16% | 1,732 |
| Jun 16, 2026 | 25.32 | 25.35 | 25.32 | 25.35 | 25.35 | 0.04% | 1,424 |
| Jun 15, 2026 | 25.25 | 25.34 | 25.25 | 25.34 | 25.34 | 0.50% | 13,260 |
| Jun 12, 2026 | 25.22 | 25.23 | 25.18 | 25.22 | 25.22 | -0.02% | 5,363 |
| Jun 11, 2026 | 25.22 | 25.22 | 25.17 | 25.22 | 25.22 | 0.02% | 7,807 |
| Jun 10, 2026 | 25.20 | 25.22 | 25.16 | 25.22 | 25.22 | -0.08% | 7,796 |
| Jun 9, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | 0.02% | 2,691 |
| Jun 8, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.28% | 643 |
| Jun 5, 2026 | 25.22 | 25.25 | 25.15 | 25.16 | 25.16 | -0.40% | 3,361 |
| Jun 4, 2026 | 25.27 | 25.27 | 25.24 | 25.26 | 25.26 | 0.24% | 1,386 |
| Jun 3, 2026 | 25.24 | 25.25 | 25.20 | 25.20 | 25.20 | -0.16% | 1,750 |
| Jun 2, 2026 | 25.22 | 25.26 | 25.22 | 25.24 | 25.24 | 0.16% | 2,177 |
| Jun 1, 2026 | 25.17 | 25.22 | 25.16 | 25.20 | 25.20 | 0.08% | 15,116 |
| May 29, 2026 | 25.20 | 25.24 | 25.17 | 25.18 | 25.18 | - | 19,425 |
| May 28, 2026 | 25.20 | 25.21 | 25.18 | 25.18 | 25.18 | -0.12% | 4,615 |
| May 27, 2026 | 25.18 | 25.21 | 25.17 | 25.21 | 25.21 | 0.12% | 6,220 |
| May 26, 2026 | 25.27 | 25.27 | 25.18 | 25.18 | 25.18 | -0.08% | 6,605 |
| May 22, 2026 | 25.26 | 25.27 | 25.20 | 25.20 | 25.20 | -0.22% | 2,537 |
| May 21, 2026 | 25.18 | 25.26 | 25.18 | 25.26 | 25.26 | 0.22% | 4,855 |
| May 20, 2026 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 0.28% | 1,439 |
| May 19, 2026 | 25.15 | 25.22 | 25.13 | 25.13 | 25.13 | -0.12% | 1,633 |
| May 18, 2026 | 25.10 | 25.20 | 25.10 | 25.16 | 25.16 | - | 4,255 |
| May 15, 2026 | 25.23 | 25.23 | 25.15 | 25.16 | 25.16 | 0.08% | 2,533 |
| May 14, 2026 | 25.14 | 25.16 | 25.14 | 25.14 | 25.14 | -0.08% | 7,083 |
| May 13, 2026 | 25.21 | 25.21 | 25.12 | 25.16 | 25.16 | -0.12% | 9,318 |
| May 12, 2026 | 25.18 | 25.22 | 25.18 | 25.19 | 25.19 | -0.04% | 2,682 |
| May 11, 2026 | 25.22 | 25.23 | 25.18 | 25.20 | 25.20 | - | 3,157 |
| May 8, 2026 | 25.24 | 25.24 | 25.17 | 25.20 | 25.20 | 0.08% | 3,174 |
| May 7, 2026 | 25.20 | 25.20 | 25.17 | 25.18 | 25.18 | -0.20% | 5,748 |
| May 6, 2026 | 25.13 | 25.23 | 25.13 | 25.23 | 25.23 | 0.26% | 7,025 |
| May 5, 2026 | 25.17 | 25.25 | 25.15 | 25.17 | 25.17 | 0.12% | 17,999 |
| May 4, 2026 | 25.16 | 25.20 | 25.10 | 25.14 | 25.14 | -0.10% | 6,469 |
| May 1, 2026 | 25.11 | 25.18 | 25.06 | 25.16 | 25.16 | 0.45% | 10,724 |
| Apr 30, 2026 | 25.63 | 25.67 | 25.63 | 25.64 | 25.05 | 0.08% | 5,434 |
| Apr 29, 2026 | 25.60 | 25.65 | 25.60 | 25.62 | 25.03 | -0.04% | 5,749 |