TPG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
7.74
-0.09 (-1.15%)
At close: Jun 10, 2026, 4:00 PM EDT
7.72
-0.02 (-0.21%)
After-hours: Jun 10, 2026, 7:00 PM EDT
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 7.81 | 7.88 | 7.73 | 7.74 | 7.74 | -1.15% | 156,353 |
| Jun 9, 2026 | 7.61 | 7.87 | 7.61 | 7.83 | 7.83 | 3.43% | 130,505 |
| Jun 8, 2026 | 7.72 | 7.80 | 7.56 | 7.57 | 7.57 | -1.43% | 106,990 |
| Jun 5, 2026 | 7.69 | 7.74 | 7.64 | 7.68 | 7.68 | -0.26% | 138,396 |
| Jun 4, 2026 | 7.64 | 7.74 | 7.64 | 7.70 | 7.70 | 1.72% | 129,133 |
| Jun 3, 2026 | 7.78 | 7.81 | 7.53 | 7.57 | 7.57 | -3.44% | 183,627 |
| Jun 2, 2026 | 7.67 | 7.87 | 7.66 | 7.84 | 7.84 | 1.82% | 252,106 |
| Jun 1, 2026 | 7.70 | 7.76 | 7.63 | 7.70 | 7.70 | -0.26% | 256,536 |
| May 29, 2026 | 7.78 | 7.85 | 7.72 | 7.72 | 7.72 | -0.90% | 172,682 |
| May 28, 2026 | 7.81 | 7.86 | 7.76 | 7.79 | 7.79 | -0.64% | 78,594 |
| May 27, 2026 | 7.75 | 7.87 | 7.74 | 7.84 | 7.84 | 1.03% | 141,504 |
| May 26, 2026 | 7.71 | 7.78 | 7.65 | 7.76 | 7.76 | 1.70% | 164,899 |
| May 22, 2026 | 7.67 | 7.68 | 7.57 | 7.63 | 7.63 | - | 150,548 |
| May 21, 2026 | 7.52 | 7.65 | 7.48 | 7.63 | 7.63 | 0.93% | 111,036 |
| May 20, 2026 | 7.45 | 7.58 | 7.40 | 7.56 | 7.56 | 1.61% | 172,063 |
| May 19, 2026 | 7.41 | 7.44 | 7.34 | 7.44 | 7.44 | -0.27% | 204,729 |
| May 18, 2026 | 7.49 | 7.55 | 7.38 | 7.46 | 7.46 | -0.27% | 213,842 |
| May 15, 2026 | 7.67 | 7.67 | 7.46 | 7.48 | 7.48 | -3.11% | 144,087 |
| May 14, 2026 | 7.74 | 7.83 | 7.70 | 7.72 | 7.72 | 0.13% | 104,629 |
| May 13, 2026 | 7.72 | 7.75 | 7.65 | 7.71 | 7.71 | -0.90% | 166,490 |
| May 12, 2026 | 7.74 | 7.81 | 7.65 | 7.78 | 7.78 | 0.52% | 174,355 |
| May 11, 2026 | 8.00 | 8.00 | 7.74 | 7.74 | 7.74 | -3.13% | 165,333 |
| May 8, 2026 | 7.86 | 8.00 | 7.86 | 7.99 | 7.99 | 1.65% | 129,357 |
| May 7, 2026 | 7.89 | 7.89 | 7.74 | 7.86 | 7.86 | -0.38% | 219,220 |
| May 6, 2026 | 8.00 | 8.00 | 7.88 | 7.89 | 7.89 | -0.38% | 185,424 |
| May 5, 2026 | 7.80 | 7.93 | 7.80 | 7.92 | 7.92 | 1.67% | 179,540 |
| May 4, 2026 | 7.76 | 7.91 | 7.72 | 7.79 | 7.79 | -0.38% | 236,978 |
| May 1, 2026 | 7.87 | 8.08 | 7.77 | 7.82 | 7.82 | -0.89% | 172,754 |
| Apr 30, 2026 | 7.73 | 8.07 | 7.73 | 7.89 | 7.89 | 2.60% | 383,791 |
| Apr 29, 2026 | 8.03 | 8.03 | 7.59 | 7.69 | 7.69 | -6.11% | 477,422 |
| Apr 28, 2026 | 8.20 | 8.28 | 8.10 | 8.19 | 8.19 | 0.12% | 144,487 |
| Apr 27, 2026 | 8.06 | 8.24 | 8.06 | 8.18 | 8.18 | 0.86% | 240,346 |
| Apr 24, 2026 | 8.03 | 8.13 | 7.92 | 8.11 | 8.11 | 0.62% | 183,248 |
| Apr 23, 2026 | 8.03 | 8.06 | 7.96 | 8.06 | 8.06 | -0.25% | 144,084 |
| Apr 22, 2026 | 7.93 | 8.13 | 7.92 | 8.08 | 8.08 | 2.02% | 170,371 |
| Apr 21, 2026 | 7.98 | 8.01 | 7.80 | 7.92 | 7.92 | -0.50% | 357,984 |
| Apr 20, 2026 | 7.98 | 8.01 | 7.89 | 7.96 | 7.96 | -0.87% | 225,975 |
| Apr 17, 2026 | 7.90 | 8.09 | 7.82 | 8.03 | 8.03 | 2.69% | 260,032 |
| Apr 16, 2026 | 7.89 | 7.92 | 7.78 | 7.82 | 7.82 | -1.01% | 152,065 |
| Apr 15, 2026 | 7.89 | 7.93 | 7.85 | 7.90 | 7.90 | - | 101,047 |
| Apr 14, 2026 | 7.90 | 7.96 | 7.83 | 7.90 | 7.90 | -0.25% | 194,044 |
| Apr 13, 2026 | 7.66 | 7.93 | 7.61 | 7.92 | 7.92 | 2.33% | 171,477 |
| Apr 10, 2026 | 7.91 | 7.94 | 7.68 | 7.74 | 7.74 | -2.64% | 200,761 |
| Apr 9, 2026 | 7.73 | 7.97 | 7.70 | 7.95 | 7.95 | 2.19% | 221,298 |
| Apr 8, 2026 | 7.74 | 7.81 | 7.68 | 7.78 | 7.78 | 3.05% | 200,831 |
| Apr 7, 2026 | 7.48 | 7.56 | 7.46 | 7.55 | 7.55 | 0.80% | 159,995 |
| Apr 6, 2026 | 7.39 | 7.55 | 7.39 | 7.49 | 7.49 | 0.40% | 235,383 |
| 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% | 188,500 |
| Mar 31, 2026 | 7.30 | 7.31 | 7.09 | 7.31 | 7.31 | 2.09% | 250,382 |