Skip to main content
logo
TPG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
7.48
-0.22 (-2.86%)
At close: Mar 20, 2026, 4:00 PM EDT
7.61
+0.13 (1.74%)
After-hours: Mar 20, 2026, 7:18 PM EDT

MITT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20267.777.777.397.487.48-2.86%604,880
Mar 19, 20267.687.797.567.707.70-0.52%356,088
Mar 18, 20267.887.917.707.747.74-2.40%317,615
Mar 17, 20267.798.027.687.937.934.07%368,864
Mar 16, 20267.517.677.497.627.622.42%281,329
Mar 13, 20267.507.607.427.447.440.13%378,629
Mar 12, 20267.657.737.407.437.43-4.50%535,678
Mar 11, 20267.857.887.527.787.78-1.14%920,733
Mar 10, 20267.757.957.717.877.871.29%281,398
Mar 9, 20267.837.867.527.777.77-1.52%498,503
Mar 6, 20267.887.977.707.897.89-1.38%223,694
Mar 5, 20267.968.067.928.008.00-0.25%223,232
Mar 4, 20267.998.037.908.028.020.63%193,960
Mar 3, 20268.038.137.807.977.97-1.97%335,036
Mar 2, 20267.918.277.828.138.130.49%973,414
Feb 27, 20268.188.268.058.098.09-2.18%164,937
Feb 26, 20268.028.297.968.278.273.25%435,652
Feb 25, 20268.018.107.918.018.01-328,179
Feb 24, 20267.978.027.838.018.010.75%242,824
Feb 23, 20268.178.277.917.957.95-3.52%301,562
Feb 20, 20268.368.368.108.248.24-1.44%200,909
Feb 19, 20268.268.458.218.368.36-0.36%147,780
Feb 18, 20268.548.678.248.398.39-1.64%1,018,227
Feb 17, 20268.638.698.288.538.53-1.27%211,082
Feb 13, 20268.418.698.328.648.642.73%310,476
Feb 12, 20268.488.548.368.418.41-0.36%131,237
Feb 11, 20268.438.528.368.448.440.24%178,661
Feb 10, 20268.378.488.338.428.420.72%125,137
Feb 9, 20268.508.508.238.368.36-1.42%205,486
Feb 6, 20268.568.578.358.488.48-224,623
Feb 5, 20268.758.758.478.488.48-1.51%139,351
Feb 4, 20268.648.718.588.618.61-0.58%87,176
Feb 3, 20268.718.908.508.668.66-0.57%168,490
Feb 2, 20268.598.758.508.718.711.28%289,873
Jan 30, 20268.909.098.558.608.60-4.12%273,699
Jan 29, 20268.878.988.758.978.971.82%248,301
Jan 28, 20268.938.998.768.818.81-1.34%114,433
Jan 27, 20268.808.968.808.938.931.13%180,099
Jan 26, 20268.848.878.678.838.83-0.23%157,858
Jan 23, 20268.959.058.768.858.85-1.01%126,058
Jan 22, 20268.979.078.938.948.940.45%112,103
Jan 21, 20268.969.168.768.908.900.11%149,789
Jan 20, 20269.109.148.858.898.89-3.47%177,728
Jan 16, 20269.199.279.119.219.21-296,802
Jan 15, 20268.939.218.899.219.213.14%284,968
Jan 14, 20268.858.948.768.938.931.25%118,937
Jan 13, 20268.868.878.748.828.82-0.45%177,389
Jan 12, 20268.738.918.678.868.860.80%188,774
Jan 9, 20268.648.838.648.798.791.50%216,579
Jan 8, 20268.368.678.368.668.662.73%124,949