TPG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
8.88
+0.05 (0.57%)
Dec 29, 2025, 4:00 PM EST - Market closed
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 8.85 | 8.90 | 8.77 | 8.88 | 8.88 | 0.57% | 225,261 |
| Dec 26, 2025 | 8.95 | 9.01 | 8.80 | 8.83 | 8.83 | -1.34% | 170,440 |
| Dec 24, 2025 | 8.87 | 8.99 | 8.85 | 8.95 | 8.95 | 1.59% | 154,301 |
| Dec 23, 2025 | 9.04 | 9.05 | 8.80 | 8.81 | 8.81 | -2.76% | 284,146 |
| Dec 22, 2025 | 8.95 | 9.07 | 8.87 | 9.06 | 9.06 | 2.84% | 229,827 |
| Dec 19, 2025 | 8.86 | 8.91 | 8.81 | 8.81 | 8.81 | -1.01% | 274,672 |
| Dec 18, 2025 | 8.72 | 8.90 | 8.72 | 8.90 | 8.90 | 2.42% | 335,957 |
| Dec 17, 2025 | 8.58 | 8.81 | 8.54 | 8.69 | 8.69 | 1.40% | 369,300 |
| Dec 16, 2025 | 8.50 | 8.68 | 8.48 | 8.57 | 8.57 | 1.66% | 422,613 |
| Dec 15, 2025 | 8.48 | 8.49 | 8.32 | 8.43 | 8.43 | 0.24% | 284,824 |
| Dec 12, 2025 | 8.42 | 8.49 | 8.35 | 8.41 | 8.41 | - | 182,379 |
| Dec 11, 2025 | 8.42 | 8.45 | 8.37 | 8.41 | 8.41 | 0.24% | 201,216 |
| Dec 10, 2025 | 8.27 | 8.43 | 8.26 | 8.39 | 8.39 | 1.82% | 174,191 |
| Dec 9, 2025 | 8.26 | 8.33 | 8.21 | 8.24 | 8.24 | - | 88,800 |
| Dec 8, 2025 | 8.35 | 8.35 | 8.21 | 8.24 | 8.24 | -0.96% | 147,342 |
| Dec 5, 2025 | 8.26 | 8.37 | 8.25 | 8.32 | 8.32 | 0.73% | 78,696 |
| Dec 4, 2025 | 8.37 | 8.37 | 8.22 | 8.26 | 8.26 | -1.31% | 90,433 |
| Dec 3, 2025 | 8.29 | 8.37 | 8.24 | 8.37 | 8.37 | 1.82% | 140,535 |
| Dec 2, 2025 | 8.35 | 8.37 | 8.22 | 8.22 | 8.22 | -1.44% | 96,209 |
| Dec 1, 2025 | 8.17 | 8.34 | 8.13 | 8.34 | 8.34 | 1.96% | 244,908 |
| Nov 28, 2025 | 8.14 | 8.21 | 8.13 | 8.18 | 8.18 | 0.37% | 63,059 |
| Nov 26, 2025 | 8.09 | 8.22 | 8.08 | 8.15 | 8.15 | 0.62% | 209,336 |
| Nov 25, 2025 | 7.88 | 8.10 | 7.85 | 8.10 | 8.10 | 2.79% | 349,165 |
| Nov 24, 2025 | 7.85 | 7.90 | 7.76 | 7.88 | 7.88 | - | 180,284 |
| Nov 21, 2025 | 7.70 | 7.89 | 7.67 | 7.88 | 7.88 | 2.47% | 215,150 |
| Nov 20, 2025 | 7.75 | 7.76 | 7.64 | 7.69 | 7.69 | 0.26% | 99,763 |
| Nov 19, 2025 | 7.65 | 7.74 | 7.65 | 7.67 | 7.67 | - | 82,610 |
| Nov 18, 2025 | 7.67 | 7.78 | 7.67 | 7.67 | 7.67 | -0.65% | 114,266 |
| Nov 17, 2025 | 7.81 | 7.84 | 7.70 | 7.72 | 7.72 | -0.77% | 115,799 |
| Nov 14, 2025 | 7.74 | 7.78 | 7.65 | 7.78 | 7.78 | -0.13% | 82,162 |
| Nov 13, 2025 | 7.82 | 7.84 | 7.76 | 7.79 | 7.79 | -0.38% | 126,664 |
| Nov 12, 2025 | 7.92 | 7.93 | 7.76 | 7.82 | 7.82 | -1.01% | 138,340 |
| Nov 11, 2025 | 7.79 | 7.92 | 7.78 | 7.90 | 7.90 | 1.54% | 212,703 |
| Nov 10, 2025 | 7.81 | 7.83 | 7.75 | 7.78 | 7.78 | -0.38% | 141,721 |
| Nov 7, 2025 | 7.82 | 7.83 | 7.71 | 7.81 | 7.81 | -0.26% | 189,236 |
| Nov 6, 2025 | 7.65 | 7.85 | 7.59 | 7.83 | 7.83 | 1.95% | 371,141 |
| Nov 5, 2025 | 7.65 | 7.75 | 7.54 | 7.68 | 7.68 | 0.66% | 205,200 |
| Nov 4, 2025 | 7.50 | 7.70 | 7.36 | 7.63 | 7.63 | 6.71% | 418,480 |
| Nov 3, 2025 | 7.20 | 7.22 | 7.11 | 7.15 | 7.15 | 0.14% | 162,895 |
| Oct 31, 2025 | 7.10 | 7.21 | 7.02 | 7.14 | 7.14 | 0.99% | 131,398 |
| Oct 30, 2025 | 7.03 | 7.14 | 7.00 | 7.07 | 7.07 | 0.14% | 171,966 |
| Oct 29, 2025 | 7.15 | 7.26 | 7.03 | 7.06 | 7.06 | -1.94% | 228,525 |
| Oct 28, 2025 | 7.27 | 7.36 | 7.17 | 7.20 | 7.20 | -1.23% | 123,190 |
| Oct 27, 2025 | 7.34 | 7.39 | 7.27 | 7.29 | 7.29 | -0.27% | 130,254 |
| Oct 24, 2025 | 7.44 | 7.49 | 7.30 | 7.31 | 7.31 | -1.62% | 153,800 |
| Oct 23, 2025 | 7.38 | 7.43 | 7.32 | 7.43 | 7.43 | 1.23% | 130,386 |
| Oct 22, 2025 | 7.18 | 7.38 | 7.18 | 7.34 | 7.34 | 2.66% | 143,960 |
| Oct 21, 2025 | 7.26 | 7.26 | 7.10 | 7.15 | 7.15 | -0.97% | 67,676 |
| Oct 20, 2025 | 7.09 | 7.25 | 7.03 | 7.22 | 7.22 | 2.56% | 112,080 |
| Oct 17, 2025 | 7.02 | 7.11 | 7.00 | 7.04 | 7.04 | -0.14% | 119,570 |