TPG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
7.74
-0.21 (-2.64%)
At close: Apr 10, 2026, 4:00 PM EDT
7.67
-0.07 (-0.90%)
After-hours: Apr 10, 2026, 7:17 PM EDT
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.91 | 7.94 | 7.68 | 7.74 | 7.74 | -2.64% | 200,705 |
| Apr 9, 2026 | 7.73 | 7.97 | 7.70 | 7.95 | 7.95 | 2.19% | 221,273 |
| Apr 8, 2026 | 7.74 | 7.81 | 7.68 | 7.78 | 7.78 | 3.05% | 189,138 |
| Apr 7, 2026 | 7.48 | 7.56 | 7.46 | 7.55 | 7.55 | 0.80% | 153,247 |
| Apr 6, 2026 | 7.39 | 7.55 | 7.39 | 7.49 | 7.49 | 0.40% | 235,271 |
| Apr 2, 2026 | 7.20 | 7.46 | 7.14 | 7.46 | 7.46 | 2.75% | 203,573 |
| Apr 1, 2026 | 7.34 | 7.34 | 7.21 | 7.26 | 7.26 | -0.68% | 188,450 |
| Mar 31, 2026 | 7.30 | 7.31 | 7.09 | 7.31 | 7.31 | -1.22% | 250,343 |
| Mar 30, 2026 | 7.42 | 7.47 | 7.25 | 7.40 | 7.16 | 1.37% | 288,231 |
| Mar 27, 2026 | 7.45 | 7.48 | 7.24 | 7.30 | 7.06 | -2.54% | 356,275 |
| Mar 26, 2026 | 7.52 | 7.56 | 7.42 | 7.49 | 7.25 | -1.19% | 195,781 |
| Mar 25, 2026 | 7.59 | 7.69 | 7.48 | 7.58 | 7.33 | 2.16% | 200,030 |
| Mar 24, 2026 | 7.56 | 7.57 | 7.40 | 7.42 | 7.18 | -2.50% | 265,142 |
| Mar 23, 2026 | 7.57 | 7.73 | 7.49 | 7.61 | 7.36 | 1.74% | 219,749 |
| Mar 20, 2026 | 7.77 | 7.77 | 7.39 | 7.48 | 7.24 | -2.86% | 616,493 |
| Mar 19, 2026 | 7.68 | 7.79 | 7.56 | 7.70 | 7.45 | -0.52% | 356,088 |
| Mar 18, 2026 | 7.88 | 7.91 | 7.70 | 7.74 | 7.49 | -2.40% | 334,830 |
| Mar 17, 2026 | 7.79 | 8.02 | 7.68 | 7.93 | 7.67 | 4.07% | 369,646 |
| Mar 16, 2026 | 7.51 | 7.67 | 7.49 | 7.62 | 7.37 | 2.42% | 281,843 |
| Mar 13, 2026 | 7.50 | 7.60 | 7.42 | 7.44 | 7.20 | 0.13% | 378,637 |
| Mar 12, 2026 | 7.65 | 7.73 | 7.40 | 7.43 | 7.19 | -4.50% | 535,914 |
| Mar 11, 2026 | 7.85 | 7.88 | 7.52 | 7.78 | 7.53 | -1.14% | 920,734 |
| Mar 10, 2026 | 7.75 | 7.95 | 7.71 | 7.87 | 7.61 | 1.29% | 281,803 |
| Mar 9, 2026 | 7.83 | 7.86 | 7.52 | 7.77 | 7.52 | -1.52% | 498,513 |
| Mar 6, 2026 | 7.88 | 7.97 | 7.70 | 7.89 | 7.63 | -1.38% | 224,314 |
| Mar 5, 2026 | 7.96 | 8.06 | 7.92 | 8.00 | 7.74 | -0.25% | 241,825 |
| Mar 4, 2026 | 7.99 | 8.03 | 7.90 | 8.02 | 7.76 | 0.63% | 193,960 |
| Mar 3, 2026 | 8.03 | 8.13 | 7.80 | 7.97 | 7.71 | -1.97% | 335,076 |
| Mar 2, 2026 | 7.91 | 8.27 | 7.82 | 8.13 | 7.87 | 0.49% | 973,417 |
| Feb 27, 2026 | 8.18 | 8.26 | 8.05 | 8.09 | 7.83 | -2.18% | 165,626 |
| Feb 26, 2026 | 8.02 | 8.29 | 7.96 | 8.27 | 8.00 | 3.25% | 435,863 |
| Feb 25, 2026 | 8.01 | 8.10 | 7.91 | 8.01 | 7.75 | - | 331,670 |
| Feb 24, 2026 | 7.97 | 8.02 | 7.83 | 8.01 | 7.75 | 0.75% | 242,826 |
| Feb 23, 2026 | 8.17 | 8.27 | 7.91 | 7.95 | 7.69 | -3.52% | 308,845 |
| Feb 20, 2026 | 8.36 | 8.36 | 8.10 | 8.24 | 7.97 | -1.44% | 200,910 |
| Feb 19, 2026 | 8.26 | 8.45 | 8.21 | 8.36 | 8.09 | -0.36% | 158,483 |
| Feb 18, 2026 | 8.54 | 8.67 | 8.24 | 8.39 | 8.12 | -1.64% | 1,018,664 |
| Feb 17, 2026 | 8.63 | 8.69 | 8.28 | 8.53 | 8.25 | -1.27% | 211,216 |
| Feb 13, 2026 | 8.41 | 8.69 | 8.32 | 8.64 | 8.36 | 2.73% | 310,523 |
| Feb 12, 2026 | 8.48 | 8.54 | 8.36 | 8.41 | 8.14 | -0.36% | 131,237 |
| Feb 11, 2026 | 8.43 | 8.52 | 8.36 | 8.44 | 8.17 | 0.24% | 180,048 |
| Feb 10, 2026 | 8.37 | 8.48 | 8.33 | 8.42 | 8.15 | 0.72% | 125,140 |
| Feb 9, 2026 | 8.50 | 8.50 | 8.23 | 8.36 | 8.09 | -1.42% | 205,769 |
| Feb 6, 2026 | 8.56 | 8.57 | 8.35 | 8.48 | 8.20 | - | 227,961 |
| Feb 5, 2026 | 8.75 | 8.75 | 8.47 | 8.48 | 8.20 | -1.51% | 140,415 |
| Feb 4, 2026 | 8.64 | 8.71 | 8.58 | 8.61 | 8.33 | -0.58% | 87,257 |
| Feb 3, 2026 | 8.71 | 8.90 | 8.50 | 8.66 | 8.38 | -0.57% | 168,504 |
| Feb 2, 2026 | 8.59 | 8.75 | 8.50 | 8.71 | 8.43 | 1.28% | 295,620 |
| Jan 30, 2026 | 8.90 | 9.09 | 8.55 | 8.60 | 8.32 | -4.12% | 277,021 |
| Jan 29, 2026 | 8.87 | 8.98 | 8.75 | 8.97 | 8.68 | 1.82% | 248,301 |