TPG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
8.09
-0.18 (-2.18%)
Feb 27, 2026, 4:00 PM EST - Market closed
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.18 | 8.26 | 8.05 | 8.09 | 8.09 | -2.18% | 164,937 |
| Feb 26, 2026 | 8.02 | 8.29 | 7.96 | 8.27 | 8.27 | 3.25% | 435,652 |
| Feb 25, 2026 | 8.01 | 8.10 | 7.91 | 8.01 | 8.01 | - | 328,179 |
| Feb 24, 2026 | 7.97 | 8.02 | 7.83 | 8.01 | 8.01 | 0.75% | 242,824 |
| Feb 23, 2026 | 8.17 | 8.27 | 7.91 | 7.95 | 7.95 | -3.52% | 301,562 |
| Feb 20, 2026 | 8.36 | 8.36 | 8.10 | 8.24 | 8.24 | -1.44% | 200,909 |
| Feb 19, 2026 | 8.26 | 8.45 | 8.21 | 8.36 | 8.36 | -0.36% | 147,780 |
| Feb 18, 2026 | 8.54 | 8.67 | 8.24 | 8.39 | 8.39 | -1.64% | 1,018,227 |
| Feb 17, 2026 | 8.63 | 8.69 | 8.28 | 8.53 | 8.53 | -1.27% | 211,082 |
| Feb 13, 2026 | 8.41 | 8.69 | 8.32 | 8.64 | 8.64 | 2.73% | 310,476 |
| Feb 12, 2026 | 8.48 | 8.54 | 8.36 | 8.41 | 8.41 | -0.36% | 131,237 |
| Feb 11, 2026 | 8.43 | 8.52 | 8.36 | 8.44 | 8.44 | 0.24% | 178,661 |
| Feb 10, 2026 | 8.37 | 8.48 | 8.33 | 8.42 | 8.42 | 0.72% | 125,137 |
| Feb 9, 2026 | 8.50 | 8.50 | 8.23 | 8.36 | 8.36 | -1.42% | 205,486 |
| Feb 6, 2026 | 8.56 | 8.57 | 8.35 | 8.48 | 8.48 | - | 224,623 |
| Feb 5, 2026 | 8.75 | 8.75 | 8.47 | 8.48 | 8.48 | -1.51% | 139,351 |
| Feb 4, 2026 | 8.64 | 8.71 | 8.58 | 8.61 | 8.61 | -0.58% | 87,176 |
| Feb 3, 2026 | 8.71 | 8.90 | 8.50 | 8.66 | 8.66 | -0.57% | 168,490 |
| Feb 2, 2026 | 8.59 | 8.75 | 8.50 | 8.71 | 8.71 | 1.28% | 289,873 |
| Jan 30, 2026 | 8.90 | 9.09 | 8.55 | 8.60 | 8.60 | -4.12% | 273,699 |
| Jan 29, 2026 | 8.87 | 8.98 | 8.75 | 8.97 | 8.97 | 1.82% | 248,301 |
| Jan 28, 2026 | 8.93 | 8.99 | 8.76 | 8.81 | 8.81 | -1.34% | 114,433 |
| Jan 27, 2026 | 8.80 | 8.96 | 8.80 | 8.93 | 8.93 | 1.13% | 180,099 |
| Jan 26, 2026 | 8.84 | 8.87 | 8.67 | 8.83 | 8.83 | -0.23% | 157,858 |
| Jan 23, 2026 | 8.95 | 9.05 | 8.76 | 8.85 | 8.85 | -1.01% | 126,058 |
| Jan 22, 2026 | 8.97 | 9.07 | 8.93 | 8.94 | 8.94 | 0.45% | 112,103 |
| Jan 21, 2026 | 8.96 | 9.16 | 8.76 | 8.90 | 8.90 | 0.11% | 149,789 |
| Jan 20, 2026 | 9.10 | 9.14 | 8.85 | 8.89 | 8.89 | -3.47% | 177,728 |
| Jan 16, 2026 | 9.19 | 9.27 | 9.11 | 9.21 | 9.21 | - | 296,802 |
| Jan 15, 2026 | 8.93 | 9.21 | 8.89 | 9.21 | 9.21 | 3.14% | 284,968 |
| Jan 14, 2026 | 8.85 | 8.94 | 8.76 | 8.93 | 8.93 | 1.25% | 118,937 |
| Jan 13, 2026 | 8.86 | 8.87 | 8.74 | 8.82 | 8.82 | -0.45% | 177,389 |
| Jan 12, 2026 | 8.73 | 8.91 | 8.67 | 8.86 | 8.86 | 0.80% | 188,774 |
| Jan 9, 2026 | 8.64 | 8.83 | 8.64 | 8.79 | 8.79 | 1.50% | 216,579 |
| Jan 8, 2026 | 8.36 | 8.67 | 8.36 | 8.66 | 8.66 | 2.73% | 124,949 |
| Jan 7, 2026 | 8.50 | 8.50 | 8.34 | 8.43 | 8.43 | -0.71% | 160,127 |
| Jan 6, 2026 | 8.50 | 8.54 | 8.29 | 8.49 | 8.49 | -0.70% | 223,480 |
| Jan 5, 2026 | 8.58 | 8.58 | 8.38 | 8.55 | 8.55 | -0.12% | 219,683 |
| Jan 2, 2026 | 8.55 | 8.64 | 8.39 | 8.56 | 8.56 | 0.47% | 207,799 |
| Dec 31, 2025 | 8.56 | 8.66 | 8.51 | 8.52 | 8.52 | -3.29% | 159,994 |
| Dec 30, 2025 | 8.86 | 8.90 | 8.79 | 8.81 | 8.58 | -0.79% | 215,051 |
| Dec 29, 2025 | 8.85 | 8.90 | 8.77 | 8.88 | 8.65 | 0.57% | 225,404 |
| Dec 26, 2025 | 8.95 | 9.01 | 8.80 | 8.83 | 8.60 | -1.34% | 170,526 |
| Dec 24, 2025 | 8.87 | 8.99 | 8.85 | 8.95 | 8.72 | 1.59% | 154,369 |
| Dec 23, 2025 | 9.04 | 9.05 | 8.80 | 8.81 | 8.58 | -2.76% | 284,262 |
| Dec 22, 2025 | 8.95 | 9.07 | 8.87 | 9.06 | 8.82 | 2.84% | 230,097 |
| Dec 19, 2025 | 8.86 | 8.91 | 8.81 | 8.81 | 8.58 | -1.01% | 285,203 |
| Dec 18, 2025 | 8.72 | 8.90 | 8.72 | 8.90 | 8.67 | 2.42% | 336,076 |
| Dec 17, 2025 | 8.58 | 8.81 | 8.54 | 8.69 | 8.46 | 1.40% | 369,300 |
| Dec 16, 2025 | 8.50 | 8.68 | 8.48 | 8.57 | 8.35 | 1.66% | 422,613 |