TPG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
6.44
+0.02 (0.31%)
Sep 22, 2026, 11:19 AM EDT - Market open
MITT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.43 | 6.55 | 6.42 | 6.42 | - | - | 4,312 |
| Sep 21, 2026 | 6.32 | 6.43 | 6.29 | 6.42 | 6.42 | 1.74% | 411,017 |
| Sep 18, 2026 | 6.35 | 6.39 | 6.29 | 6.31 | 6.31 | -1.25% | 740,280 |
| Sep 17, 2026 | 6.40 | 6.45 | 6.34 | 6.39 | 6.39 | 0.95% | 294,550 |
| Sep 16, 2026 | 6.44 | 6.50 | 6.26 | 6.33 | 6.33 | -1.25% | 392,081 |
| Sep 15, 2026 | 6.53 | 6.56 | 6.40 | 6.41 | 6.41 | -1.38% | 406,051 |
| Sep 14, 2026 | 6.53 | 6.57 | 6.46 | 6.50 | 6.50 | -0.91% | 313,212 |
| Sep 11, 2026 | 6.62 | 6.83 | 6.53 | 6.56 | 6.56 | -0.61% | 351,437 |
| Sep 10, 2026 | 6.65 | 6.68 | 6.53 | 6.60 | 6.60 | -1.20% | 372,450 |
| Sep 9, 2026 | 6.78 | 6.82 | 6.67 | 6.68 | 6.68 | -1.47% | 280,289 |
| Sep 8, 2026 | 6.79 | 6.85 | 6.77 | 6.78 | 6.78 | -0.29% | 242,794 |
| Sep 4, 2026 | 6.77 | 6.82 | 6.76 | 6.80 | 6.80 | 0.44% | 141,472 |
| Sep 3, 2026 | 6.75 | 6.79 | 6.66 | 6.77 | 6.77 | 0.74% | 243,092 |
| Sep 2, 2026 | 6.66 | 6.74 | 6.64 | 6.72 | 6.72 | 1.20% | 206,090 |
| Sep 1, 2026 | 6.72 | 6.72 | 6.61 | 6.64 | 6.64 | -1.34% | 301,755 |
| Aug 31, 2026 | 6.66 | 6.80 | 6.65 | 6.73 | 6.73 | 0.60% | 360,572 |
| Aug 28, 2026 | 6.70 | 6.74 | 6.65 | 6.69 | 6.69 | 0.45% | 227,390 |
| Aug 27, 2026 | 6.65 | 6.72 | 6.63 | 6.66 | 6.66 | 0.30% | 220,148 |
| Aug 26, 2026 | 6.74 | 6.77 | 6.63 | 6.64 | 6.64 | -1.19% | 197,904 |
| Aug 25, 2026 | 6.72 | 6.73 | 6.65 | 6.72 | 6.72 | -0.15% | 237,916 |
| Aug 24, 2026 | 6.71 | 6.75 | 6.65 | 6.73 | 6.73 | 0.30% | 198,655 |
| Aug 21, 2026 | 6.72 | 6.73 | 6.66 | 6.71 | 6.71 | - | 205,305 |
| Aug 20, 2026 | 6.65 | 6.71 | 6.53 | 6.71 | 6.71 | 0.45% | 326,954 |
| Aug 19, 2026 | 6.70 | 6.78 | 6.67 | 6.68 | 6.68 | 0.45% | 186,496 |
| Aug 18, 2026 | 6.78 | 6.78 | 6.63 | 6.65 | 6.65 | -1.48% | 144,364 |
| Aug 17, 2026 | 6.75 | 6.79 | 6.66 | 6.75 | 6.75 | -0.15% | 238,292 |
| Aug 14, 2026 | 6.73 | 6.79 | 6.69 | 6.76 | 6.76 | 0.60% | 203,601 |
| Aug 13, 2026 | 6.79 | 6.81 | 6.69 | 6.72 | 6.72 | 0.30% | 298,203 |
| Aug 12, 2026 | 6.70 | 6.77 | 6.61 | 6.70 | 6.70 | -0.45% | 441,941 |
| Aug 11, 2026 | 6.34 | 6.82 | 6.33 | 6.73 | 6.73 | 6.49% | 594,669 |
| Aug 10, 2026 | 6.54 | 6.54 | 5.93 | 6.32 | 6.32 | -10.86% | 1,292,962 |
| Aug 7, 2026 | 7.00 | 7.13 | 6.99 | 7.09 | 7.09 | 1.58% | 409,520 |
| Aug 6, 2026 | 7.01 | 7.06 | 6.94 | 6.98 | 6.98 | -0.71% | 160,244 |
| Aug 5, 2026 | 7.11 | 7.11 | 6.99 | 7.03 | 7.03 | -1.54% | 141,274 |
| Aug 4, 2026 | 7.12 | 7.22 | 7.10 | 7.14 | 7.14 | 0.14% | 249,711 |
| Aug 3, 2026 | 7.01 | 7.23 | 7.01 | 7.13 | 7.13 | 2.30% | 160,857 |
| Jul 31, 2026 | 7.17 | 7.23 | 6.91 | 6.97 | 6.97 | -1.69% | 322,739 |
| Jul 30, 2026 | 7.16 | 7.26 | 7.06 | 7.09 | 7.09 | -0.98% | 168,441 |
| Jul 29, 2026 | 7.28 | 7.28 | 7.15 | 7.16 | 7.16 | -1.10% | 112,893 |
| Jul 28, 2026 | 7.32 | 7.32 | 7.21 | 7.24 | 7.24 | -1.09% | 167,692 |
| Jul 27, 2026 | 7.26 | 7.37 | 7.25 | 7.32 | 7.32 | 1.24% | 114,535 |
| Jul 24, 2026 | 7.29 | 7.34 | 7.22 | 7.23 | 7.23 | -0.41% | 167,007 |
| Jul 23, 2026 | 7.30 | 7.35 | 7.22 | 7.26 | 7.26 | -1.89% | 145,739 |
| Jul 22, 2026 | 7.40 | 7.42 | 7.28 | 7.40 | 7.40 | -0.27% | 148,558 |
| Jul 21, 2026 | 7.50 | 7.54 | 7.41 | 7.42 | 7.42 | -1.07% | 124,836 |
| Jul 20, 2026 | 7.66 | 7.68 | 7.45 | 7.50 | 7.50 | -1.83% | 192,142 |
| 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% | 116,401 |
| Jul 15, 2026 | 7.73 | 7.82 | 7.67 | 7.71 | 7.71 | - | 142,231 |
| Jul 14, 2026 | 7.70 | 7.77 | 7.67 | 7.71 | 7.71 | 1.05% | 117,749 |