TPG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
5.60
-0.10 (-1.75%)
At close: Oct 30, 2026, 4:00 PM EDT
5.59
-0.01 (-0.16%)
After-hours: Oct 30, 2026, 7:30 PM EDT
MITT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.73 | 5.77 | 5.58 | 5.60 | 5.60 | -1.75% | 391,940 |
| Oct 29, 2026 | 5.70 | 5.73 | 5.65 | 5.70 | 5.70 | 1.42% | 297,082 |
| Oct 28, 2026 | 5.56 | 5.64 | 5.50 | 5.62 | 5.62 | 1.44% | 309,304 |
| Oct 27, 2026 | 5.52 | 5.57 | 5.44 | 5.54 | 5.54 | 0.91% | 331,224 |
| Oct 26, 2026 | 5.44 | 5.57 | 5.44 | 5.49 | 5.49 | 0.92% | 195,439 |
| Oct 23, 2026 | 5.40 | 5.48 | 5.38 | 5.44 | 5.44 | -0.37% | 256,887 |
| Oct 22, 2026 | 5.34 | 5.50 | 5.32 | 5.46 | 5.46 | 2.44% | 281,966 |
| Oct 21, 2026 | 5.37 | 5.38 | 5.29 | 5.33 | 5.33 | 0.19% | 327,605 |
| Oct 20, 2026 | 5.23 | 5.44 | 5.23 | 5.32 | 5.32 | 1.72% | 249,776 |
| Oct 19, 2026 | 5.35 | 5.35 | 5.20 | 5.23 | 5.23 | -2.43% | 361,626 |
| Oct 16, 2026 | 5.55 | 5.60 | 5.35 | 5.36 | 5.36 | -3.25% | 358,174 |
| Oct 15, 2026 | 5.37 | 5.59 | 5.36 | 5.54 | 5.54 | 4.33% | 464,102 |
| Oct 14, 2026 | 5.40 | 5.44 | 5.27 | 5.31 | 5.31 | -3.10% | 447,926 |
| Oct 13, 2026 | 5.58 | 5.63 | 5.39 | 5.48 | 5.48 | -1.62% | 522,857 |
| Oct 12, 2026 | 5.61 | 5.66 | 5.55 | 5.57 | 5.57 | -1.07% | 380,416 |
| Oct 9, 2026 | 5.68 | 5.68 | 5.59 | 5.63 | 5.63 | -1.05% | 326,105 |
| Oct 8, 2026 | 5.56 | 5.71 | 5.50 | 5.69 | 5.69 | 1.79% | 623,102 |
| Oct 7, 2026 | 5.63 | 5.63 | 5.50 | 5.59 | 5.59 | -1.41% | 469,937 |
| Oct 6, 2026 | 5.66 | 5.74 | 5.61 | 5.67 | 5.67 | 0.71% | 430,834 |
| Oct 5, 2026 | 5.73 | 5.75 | 5.63 | 5.63 | 5.63 | -2.26% | 434,580 |
| Oct 2, 2026 | 5.79 | 5.85 | 5.67 | 5.76 | 5.76 | 0.88% | 371,757 |
| Oct 1, 2026 | 5.70 | 5.76 | 5.59 | 5.71 | 5.71 | -0.35% | 474,828 |
| Sep 30, 2026 | 5.80 | 5.85 | 5.72 | 5.73 | 5.73 | - | 639,192 |
| Sep 29, 2026 | 6.10 | 6.10 | 5.97 | 5.97 | 5.73 | -1.32% | 699,739 |
| Sep 28, 2026 | 6.11 | 6.12 | 5.92 | 6.05 | 5.81 | -0.98% | 673,444 |
| Sep 25, 2026 | 6.11 | 6.16 | 6.07 | 6.11 | 5.86 | 0.33% | 408,566 |
| Sep 24, 2026 | 6.18 | 6.21 | 6.07 | 6.09 | 5.85 | -1.62% | 370,419 |
| Sep 23, 2026 | 6.45 | 6.45 | 6.19 | 6.19 | 5.94 | -3.88% | 419,364 |
| Sep 22, 2026 | 6.46 | 6.50 | 6.41 | 6.44 | 6.18 | 0.31% | 279,013 |
| Sep 21, 2026 | 6.32 | 6.43 | 6.29 | 6.42 | 6.16 | 1.74% | 413,181 |
| Sep 18, 2026 | 6.35 | 6.39 | 6.29 | 6.31 | 6.06 | -1.25% | 908,813 |
| Sep 17, 2026 | 6.40 | 6.45 | 6.34 | 6.39 | 6.13 | 0.95% | 306,911 |
| Sep 16, 2026 | 6.44 | 6.50 | 6.26 | 6.33 | 6.08 | -1.25% | 392,211 |
| Sep 15, 2026 | 6.53 | 6.56 | 6.40 | 6.41 | 6.15 | -1.38% | 411,472 |
| Sep 14, 2026 | 6.53 | 6.57 | 6.46 | 6.50 | 6.24 | -0.91% | 324,042 |
| Sep 11, 2026 | 6.62 | 6.83 | 6.53 | 6.56 | 6.30 | -0.61% | 357,465 |
| Sep 10, 2026 | 6.65 | 6.68 | 6.53 | 6.60 | 6.33 | -1.20% | 382,149 |
| Sep 9, 2026 | 6.78 | 6.82 | 6.67 | 6.68 | 6.41 | -1.47% | 283,449 |
| Sep 8, 2026 | 6.79 | 6.85 | 6.77 | 6.78 | 6.51 | -0.29% | 244,915 |
| Sep 4, 2026 | 6.77 | 6.82 | 6.76 | 6.80 | 6.53 | 0.44% | 157,093 |
| Sep 3, 2026 | 6.75 | 6.79 | 6.66 | 6.77 | 6.50 | 0.74% | 243,092 |
| Sep 2, 2026 | 6.66 | 6.74 | 6.64 | 6.72 | 6.45 | 1.20% | 206,090 |
| Sep 1, 2026 | 6.72 | 6.72 | 6.61 | 6.64 | 6.37 | -1.34% | 301,755 |
| Aug 31, 2026 | 6.66 | 6.80 | 6.65 | 6.73 | 6.46 | 0.60% | 360,572 |
| Aug 28, 2026 | 6.70 | 6.74 | 6.65 | 6.69 | 6.42 | 0.45% | 227,390 |
| Aug 27, 2026 | 6.65 | 6.72 | 6.63 | 6.66 | 6.39 | 0.30% | 220,148 |
| Aug 26, 2026 | 6.74 | 6.77 | 6.63 | 6.64 | 6.37 | -1.19% | 197,904 |
| Aug 25, 2026 | 6.72 | 6.73 | 6.65 | 6.72 | 6.45 | -0.15% | 237,916 |
| Aug 24, 2026 | 6.71 | 6.75 | 6.65 | 6.73 | 6.46 | 0.30% | 198,655 |
| Aug 21, 2026 | 6.72 | 6.73 | 6.66 | 6.71 | 6.44 | - | 205,305 |