TPG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
7.82
-0.07 (-0.89%)
At close: May 1, 2026, 4:00 PM EDT
7.82
0.00 (0.00%)
After-hours: May 1, 2026, 4:10 PM EDT
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7.87 | 8.08 | 7.77 | 7.85 | - | -0.51% | 65,912 |
| Apr 30, 2026 | 7.73 | 8.07 | 7.73 | 7.89 | 7.89 | 2.60% | 368,933 |
| Apr 29, 2026 | 8.03 | 8.03 | 7.59 | 7.69 | 7.69 | -6.11% | 477,105 |
| Apr 28, 2026 | 8.20 | 8.28 | 8.10 | 8.19 | 8.19 | 0.12% | 144,384 |
| Apr 27, 2026 | 8.06 | 8.24 | 8.06 | 8.18 | 8.18 | 0.86% | 239,153 |
| Apr 24, 2026 | 8.03 | 8.13 | 7.92 | 8.11 | 8.11 | 0.62% | 183,178 |
| Apr 23, 2026 | 8.03 | 8.06 | 7.96 | 8.06 | 8.06 | -0.25% | 144,079 |
| Apr 22, 2026 | 7.93 | 8.13 | 7.92 | 8.08 | 8.08 | 2.02% | 154,123 |
| Apr 21, 2026 | 7.98 | 8.01 | 7.80 | 7.92 | 7.92 | -0.50% | 357,928 |
| Apr 20, 2026 | 7.98 | 8.01 | 7.89 | 7.96 | 7.96 | -0.87% | 219,467 |
| Apr 17, 2026 | 7.90 | 8.09 | 7.82 | 8.03 | 8.03 | 2.69% | 259,620 |
| Apr 16, 2026 | 7.89 | 7.92 | 7.78 | 7.82 | 7.82 | -1.01% | 146,700 |
| Apr 15, 2026 | 7.89 | 7.93 | 7.85 | 7.90 | 7.90 | - | 99,043 |
| Apr 14, 2026 | 7.90 | 7.96 | 7.83 | 7.90 | 7.90 | -0.25% | 194,003 |
| Apr 13, 2026 | 7.66 | 7.93 | 7.61 | 7.92 | 7.92 | 2.33% | 171,467 |
| Apr 10, 2026 | 7.91 | 7.94 | 7.68 | 7.74 | 7.74 | -2.64% | 200,705 |
| Apr 9, 2026 | 7.73 | 7.97 | 7.70 | 7.95 | 7.95 | 2.19% | 221,273 |
| Apr 8, 2026 | 7.74 | 7.81 | 7.68 | 7.78 | 7.78 | 3.05% | 189,138 |
| Apr 7, 2026 | 7.48 | 7.56 | 7.46 | 7.55 | 7.55 | 0.80% | 153,247 |
| Apr 6, 2026 | 7.39 | 7.55 | 7.39 | 7.49 | 7.49 | 0.40% | 235,271 |
| 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% | 188,450 |
| Mar 31, 2026 | 7.30 | 7.31 | 7.09 | 7.31 | 7.31 | -1.22% | 250,343 |
| Mar 30, 2026 | 7.42 | 7.47 | 7.25 | 7.40 | 7.16 | 1.37% | 288,231 |
| Mar 27, 2026 | 7.45 | 7.48 | 7.24 | 7.30 | 7.06 | -2.54% | 356,275 |
| Mar 26, 2026 | 7.52 | 7.56 | 7.42 | 7.49 | 7.25 | -1.19% | 195,781 |
| Mar 25, 2026 | 7.59 | 7.69 | 7.48 | 7.58 | 7.33 | 2.16% | 200,030 |
| Mar 24, 2026 | 7.56 | 7.57 | 7.40 | 7.42 | 7.18 | -2.50% | 265,142 |
| Mar 23, 2026 | 7.57 | 7.73 | 7.49 | 7.61 | 7.36 | 1.74% | 219,749 |
| Mar 20, 2026 | 7.77 | 7.77 | 7.39 | 7.48 | 7.24 | -2.86% | 616,493 |
| Mar 19, 2026 | 7.68 | 7.79 | 7.56 | 7.70 | 7.45 | -0.52% | 356,088 |
| Mar 18, 2026 | 7.88 | 7.91 | 7.70 | 7.74 | 7.49 | -2.40% | 334,830 |
| Mar 17, 2026 | 7.79 | 8.02 | 7.68 | 7.93 | 7.67 | 4.07% | 369,646 |
| Mar 16, 2026 | 7.51 | 7.67 | 7.49 | 7.62 | 7.37 | 2.42% | 281,843 |
| Mar 13, 2026 | 7.50 | 7.60 | 7.42 | 7.44 | 7.20 | 0.13% | 378,637 |
| Mar 12, 2026 | 7.65 | 7.73 | 7.40 | 7.43 | 7.19 | -4.50% | 535,914 |
| Mar 11, 2026 | 7.85 | 7.88 | 7.52 | 7.78 | 7.53 | -1.14% | 920,734 |
| Mar 10, 2026 | 7.75 | 7.95 | 7.71 | 7.87 | 7.61 | 1.29% | 281,803 |
| Mar 9, 2026 | 7.83 | 7.86 | 7.52 | 7.77 | 7.52 | -1.52% | 498,513 |
| Mar 6, 2026 | 7.88 | 7.97 | 7.70 | 7.89 | 7.63 | -1.38% | 224,314 |
| Mar 5, 2026 | 7.96 | 8.06 | 7.92 | 8.00 | 7.74 | -0.25% | 241,825 |
| Mar 4, 2026 | 7.99 | 8.03 | 7.90 | 8.02 | 7.76 | 0.63% | 193,960 |
| Mar 3, 2026 | 8.03 | 8.13 | 7.80 | 7.97 | 7.71 | -1.97% | 335,076 |
| Mar 2, 2026 | 7.91 | 8.27 | 7.82 | 8.13 | 7.87 | 0.49% | 973,417 |
| Feb 27, 2026 | 8.18 | 8.26 | 8.05 | 8.09 | 7.83 | -2.18% | 165,626 |
| Feb 26, 2026 | 8.02 | 8.29 | 7.96 | 8.27 | 8.00 | 3.25% | 435,863 |
| Feb 25, 2026 | 8.01 | 8.10 | 7.91 | 8.01 | 7.75 | - | 331,670 |
| Feb 24, 2026 | 7.97 | 8.02 | 7.83 | 8.01 | 7.75 | 0.75% | 242,826 |
| Feb 23, 2026 | 8.17 | 8.27 | 7.91 | 7.95 | 7.69 | -3.52% | 308,845 |
| Feb 20, 2026 | 8.36 | 8.36 | 8.10 | 8.24 | 7.97 | -1.44% | 200,910 |