TPG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
6.73
+0.04 (0.60%)
Aug 31, 2026, 4:00 PM EDT - Market closed
MITT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.66 | 6.80 | 6.65 | 6.73 | 6.73 | 0.60% | 358,517 |
| Aug 28, 2026 | 6.70 | 6.74 | 6.65 | 6.69 | 6.69 | 0.45% | 227,247 |
| Aug 27, 2026 | 6.65 | 6.72 | 6.63 | 6.66 | 6.66 | 0.30% | 220,036 |
| Aug 26, 2026 | 6.74 | 6.77 | 6.63 | 6.64 | 6.64 | -1.19% | 197,685 |
| Aug 25, 2026 | 6.72 | 6.73 | 6.65 | 6.72 | 6.72 | -0.15% | 236,801 |
| Aug 24, 2026 | 6.71 | 6.75 | 6.65 | 6.73 | 6.73 | 0.30% | 198,447 |
| Aug 21, 2026 | 6.72 | 6.73 | 6.66 | 6.71 | 6.71 | - | 205,260 |
| Aug 20, 2026 | 6.65 | 6.71 | 6.53 | 6.71 | 6.71 | 0.45% | 326,589 |
| Aug 19, 2026 | 6.70 | 6.78 | 6.67 | 6.68 | 6.68 | 0.45% | 186,209 |
| Aug 18, 2026 | 6.78 | 6.78 | 6.63 | 6.65 | 6.65 | -1.48% | 144,145 |
| Aug 17, 2026 | 6.75 | 6.79 | 6.66 | 6.75 | 6.75 | -0.15% | 237,222 |
| Aug 14, 2026 | 6.73 | 6.79 | 6.69 | 6.76 | 6.76 | 0.60% | 203,102 |
| Aug 13, 2026 | 6.79 | 6.81 | 6.69 | 6.72 | 6.72 | 0.30% | 296,887 |
| Aug 12, 2026 | 6.70 | 6.77 | 6.61 | 6.70 | 6.70 | -0.45% | 441,786 |
| Aug 11, 2026 | 6.34 | 6.82 | 6.33 | 6.73 | 6.73 | 6.49% | 594,301 |
| Aug 10, 2026 | 6.54 | 6.54 | 5.93 | 6.32 | 6.32 | -10.86% | 1,288,366 |
| Aug 7, 2026 | 7.00 | 7.13 | 6.99 | 7.09 | 7.09 | 1.58% | 409,322 |
| Aug 6, 2026 | 7.01 | 7.06 | 6.94 | 6.98 | 6.98 | -0.71% | 160,156 |
| Aug 5, 2026 | 7.11 | 7.11 | 6.99 | 7.03 | 7.03 | -1.54% | 141,190 |
| Aug 4, 2026 | 7.12 | 7.22 | 7.10 | 7.14 | 7.14 | 0.14% | 249,193 |
| Aug 3, 2026 | 7.01 | 7.23 | 7.01 | 7.13 | 7.13 | 2.30% | 160,839 |
| Jul 31, 2026 | 7.17 | 7.23 | 6.91 | 6.97 | 6.97 | -1.69% | 322,705 |
| Jul 30, 2026 | 7.16 | 7.26 | 7.06 | 7.09 | 7.09 | -0.98% | 167,882 |
| Jul 29, 2026 | 7.28 | 7.28 | 7.15 | 7.16 | 7.16 | -1.10% | 112,587 |
| Jul 28, 2026 | 7.32 | 7.32 | 7.21 | 7.24 | 7.24 | -1.09% | 167,656 |
| Jul 27, 2026 | 7.26 | 7.37 | 7.25 | 7.32 | 7.32 | 1.24% | 114,521 |
| Jul 24, 2026 | 7.29 | 7.34 | 7.22 | 7.23 | 7.23 | -0.41% | 166,953 |
| Jul 23, 2026 | 7.30 | 7.35 | 7.22 | 7.26 | 7.26 | -1.89% | 145,734 |
| Jul 22, 2026 | 7.40 | 7.42 | 7.28 | 7.40 | 7.40 | -0.27% | 148,544 |
| Jul 21, 2026 | 7.50 | 7.54 | 7.41 | 7.42 | 7.42 | -1.07% | 124,791 |
| Jul 20, 2026 | 7.66 | 7.68 | 7.45 | 7.50 | 7.50 | -1.83% | 192,039 |
| Jul 17, 2026 | 7.74 | 7.79 | 7.59 | 7.64 | 7.64 | -2.18% | 138,752 |
| Jul 16, 2026 | 7.66 | 7.81 | 7.66 | 7.81 | 7.81 | 1.30% | 116,378 |
| Jul 15, 2026 | 7.73 | 7.82 | 7.67 | 7.71 | 7.71 | - | 139,354 |
| Jul 14, 2026 | 7.70 | 7.77 | 7.67 | 7.71 | 7.71 | 1.05% | 117,747 |
| Jul 13, 2026 | 7.75 | 7.75 | 7.60 | 7.63 | 7.63 | -1.17% | 113,602 |
| Jul 10, 2026 | 7.76 | 7.78 | 7.69 | 7.72 | 7.72 | -0.64% | 75,635 |
| Jul 9, 2026 | 7.64 | 7.77 | 7.61 | 7.77 | 7.77 | 2.10% | 91,853 |
| Jul 8, 2026 | 7.68 | 7.82 | 7.61 | 7.61 | 7.61 | -1.30% | 103,084 |
| Jul 7, 2026 | 7.75 | 7.79 | 7.69 | 7.71 | 7.71 | -0.52% | 105,336 |
| Jul 6, 2026 | 7.70 | 7.78 | 7.69 | 7.75 | 7.75 | 0.91% | 168,334 |
| Jul 2, 2026 | 7.82 | 7.85 | 7.62 | 7.68 | 7.68 | -2.17% | 154,095 |
| Jul 1, 2026 | 7.90 | 7.98 | 7.83 | 7.85 | 7.85 | -0.88% | 148,204 |
| Jun 30, 2026 | 7.83 | 7.94 | 7.75 | 7.92 | 7.92 | 1.28% | 177,518 |
| Jun 29, 2026 | 8.07 | 8.08 | 7.89 | 8.06 | 7.82 | -0.37% | 264,379 |
| Jun 26, 2026 | 8.00 | 8.15 | 8.00 | 8.09 | 7.85 | 0.25% | 625,430 |
| Jun 25, 2026 | 8.16 | 8.17 | 8.02 | 8.07 | 7.83 | -0.12% | 121,459 |
| Jun 24, 2026 | 8.01 | 8.17 | 7.99 | 8.08 | 7.84 | 0.87% | 204,672 |
| Jun 23, 2026 | 7.79 | 8.04 | 7.78 | 8.01 | 7.77 | 2.43% | 142,891 |
| Jun 22, 2026 | 8.12 | 8.15 | 7.82 | 7.82 | 7.59 | -1.51% | 285,010 |