TPG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
7.43
-0.07 (-0.93%)
Jul 21, 2026, 12:23 PM EDT - Market open
MITT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 7.97 | 8.03 | 7.86 | 7.94 | 7.70 | 0.76% | 295,824 |
| Jun 17, 2026 | 8.05 | 8.33 | 7.81 | 7.88 | 7.65 | -0.76% | 350,172 |
| Jun 16, 2026 | 7.88 | 7.94 | 7.81 | 7.94 | 7.70 | 1.53% | 199,254 |
| Jun 15, 2026 | 7.88 | 7.98 | 7.82 | 7.82 | 7.59 | 0.13% | 225,336 |
| Jun 12, 2026 | 7.77 | 7.86 | 7.76 | 7.81 | 7.58 | 0.77% | 95,530 |
| Jun 11, 2026 | 7.76 | 7.80 | 7.66 | 7.75 | 7.52 | 0.13% | 171,560 |
| Jun 10, 2026 | 7.81 | 7.88 | 7.73 | 7.74 | 7.51 | -1.15% | 156,391 |
| Jun 9, 2026 | 7.61 | 7.87 | 7.61 | 7.83 | 7.60 | 3.43% | 131,536 |
| Jun 8, 2026 | 7.72 | 7.80 | 7.56 | 7.57 | 7.34 | -1.43% | 107,001 |
| Jun 5, 2026 | 7.69 | 7.74 | 7.64 | 7.68 | 7.45 | -0.26% | 139,034 |
| Jun 4, 2026 | 7.64 | 7.74 | 7.64 | 7.70 | 7.47 | 1.72% | 129,231 |
| Jun 3, 2026 | 7.78 | 7.81 | 7.53 | 7.57 | 7.34 | -3.44% | 186,495 |
| Jun 2, 2026 | 7.67 | 7.87 | 7.66 | 7.84 | 7.61 | 1.82% | 252,278 |
| Jun 1, 2026 | 7.70 | 7.76 | 7.63 | 7.70 | 7.47 | -0.26% | 257,049 |
| May 29, 2026 | 7.78 | 7.85 | 7.72 | 7.72 | 7.49 | -0.90% | 172,940 |
| May 28, 2026 | 7.81 | 7.86 | 7.76 | 7.79 | 7.56 | -0.64% | 78,606 |
| May 27, 2026 | 7.75 | 7.87 | 7.74 | 7.84 | 7.61 | 1.03% | 141,678 |
| May 26, 2026 | 7.71 | 7.78 | 7.65 | 7.76 | 7.53 | 1.70% | 164,919 |
| May 22, 2026 | 7.67 | 7.68 | 7.57 | 7.63 | 7.40 | - | 150,955 |
| May 21, 2026 | 7.52 | 7.65 | 7.48 | 7.63 | 7.40 | 0.93% | 111,446 |
| May 20, 2026 | 7.45 | 7.58 | 7.40 | 7.56 | 7.33 | 1.61% | 172,554 |
| May 19, 2026 | 7.41 | 7.44 | 7.34 | 7.44 | 7.22 | -0.27% | 204,762 |
| May 18, 2026 | 7.49 | 7.55 | 7.38 | 7.46 | 7.24 | -0.27% | 218,177 |
| May 15, 2026 | 7.67 | 7.67 | 7.46 | 7.48 | 7.26 | -3.11% | 144,087 |
| May 14, 2026 | 7.74 | 7.83 | 7.70 | 7.72 | 7.49 | 0.13% | 104,629 |
| May 13, 2026 | 7.72 | 7.75 | 7.65 | 7.71 | 7.48 | -0.90% | 166,490 |
| May 12, 2026 | 7.74 | 7.81 | 7.65 | 7.78 | 7.55 | 0.52% | 174,355 |
| May 11, 2026 | 8.00 | 8.00 | 7.74 | 7.74 | 7.51 | -3.13% | 165,333 |
| May 8, 2026 | 7.86 | 8.00 | 7.86 | 7.99 | 7.75 | 1.65% | 129,357 |
| May 7, 2026 | 7.89 | 7.89 | 7.74 | 7.86 | 7.63 | -0.38% | 219,220 |