MITT
TPG Mortgage Inv (MITT)
NYSE
$5.86+$0.10 (+1.75%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $183.2M
    Market Cap
  • -10.81%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -10.70%
    Low Price$5.71
    High Price$6.53
  • 3 Months
    -21.86%
    Low Price$5.71
    High Price$7.50
  • 1 Year
    -10.81%
    Low Price$5.71
    High Price$8.30
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
5.79
5.85
5.67
5.76
+0.88%
371,845
10/01/2026
5.70
5.76
5.59
5.71
-0.35%
474,926
09/30/2026
5.80
5.85
5.72
5.73
0.00%
640,531
09/30/2026
$0.24 Dividend
09/29/2026
5.85
5.85
5.73
5.73
-1.32%
709,568
09/28/2026
5.86
5.87
5.68
5.81
-0.98%
673,444
09/25/2026
5.86
5.91
5.82
5.86
+0.33%
408,566
09/24/2026
5.93
5.96
5.82
5.85
-1.62%
370,419
09/23/2026
6.19
6.19
5.94
5.94
-3.88%
419,396
09/22/2026
6.20
6.23
6.15
6.18
+0.31%
279,013
09/21/2026
6.07
6.17
6.04
6.16
+1.74%
413,181
09/18/2026
6.09
6.13
6.04
6.06
-1.25%
908,697
09/17/2026
6.14
6.19
6.08
6.13
+0.95%
306,911
09/16/2026
6.18
6.24
6.00
6.08
-1.25%
392,211
09/15/2026
6.27
6.30
6.14
6.15
-1.38%
411,472
09/14/2026
6.27
6.31
6.20
6.24
-0.91%
325,548
09/11/2026
6.35
6.56
6.27
6.30
-0.61%
360,465
09/10/2026
6.38
6.41
6.26
6.33
-1.20%
382,149
09/09/2026
6.51
6.55
6.40
6.41
-1.47%
283,449
09/08/2026
6.52
6.57
6.50
6.51
-0.29%
244,913
09/04/2026
6.50
6.55
6.49
6.53
+0.44%
157,093
09/03/2026
6.48
6.52
6.39
6.50
+0.74%
243,092
09/02/2026
6.39
6.46
6.37
6.45
+1.20%
206,090
09/01/2026
6.45
6.45
6.34
6.37
-1.34%
301,755
08/31/2026
6.39
6.53
6.38
6.46
+0.60%
360,572
08/28/2026
6.43
6.47
6.38
6.42
+0.45%
227,390
08/27/2026
6.38
6.45
6.36
6.39
+0.30%
220,148
08/26/2026
6.47
6.50
6.36
6.37
-1.19%
197,904
08/25/2026
6.45
6.46
6.38
6.45
-0.15%
237,916
08/24/2026
6.44
6.48
6.38
6.46
+0.30%
198,655
08/21/2026
6.45
6.46
6.39
6.44
0.00%
205,305
08/20/2026
6.38
6.44
6.27
6.44
+0.45%
326,954
08/19/2026
6.43
6.50
6.40
6.41
+0.45%
186,496
08/18/2026
6.51
6.51
6.36
6.38
-1.48%
144,364
08/17/2026
6.48
6.52
6.39
6.48
-0.15%
238,292
08/14/2026
6.46
6.52
6.42
6.49
+0.60%
203,601
08/13/2026
6.52
6.53
6.42
6.45
+0.30%
298,203
08/12/2026
6.43
6.50
6.34
6.43
-0.45%
471,739
08/11/2026
6.09
6.55
6.08
6.46
+6.49%
594,669
08/10/2026
6.28
6.28
5.69
6.07
-10.86%
1,292,957
08/10/2026
$0.24 Earnings
08/07/2026
6.72
6.84
6.71
6.80
+1.58%
409,520
08/06/2026
6.73
6.77
6.66
6.70
-0.71%
160,244
08/05/2026
6.82
6.82
6.71
6.75
-1.54%
141,259
08/04/2026
6.83
6.93
6.81
6.85
+0.14%
249,711
08/03/2026
6.73
6.93
6.73
6.84
+2.30%
160,857
07/31/2026
6.88
6.94
6.63
6.69
-1.69%
322,739
07/30/2026
6.87
6.96
6.78
6.80
-0.98%
168,441
07/29/2026
6.99
6.99
6.86
6.87
-1.10%
112,833
07/28/2026
7.03
7.03
6.92
6.95
-1.09%
167,688
07/27/2026
6.97
7.07
6.96
7.03
+1.24%
114,535
07/24/2026
7.00
7.04
6.93
6.94
-0.41%
167,007
07/23/2026
7.01
7.05
6.93
6.97
-1.89%
145,722
07/22/2026
7.10
7.12
6.99
7.10
-0.27%
148,558
07/21/2026
7.20
7.24
7.11
7.12
-1.07%
124,836
07/20/2026
7.35
7.37
7.15
7.20
-1.83%
192,142
07/17/2026
7.43
7.48
7.28
7.33
-2.18%
138,752
07/16/2026
7.35
7.50
7.35
7.50
+1.30%
116,400
07/15/2026
7.42
7.51
7.36
7.40
0.00%
142,231
07/14/2026
7.39
7.46
7.36
7.40
+1.05%
117,749
07/13/2026
7.44
7.44
7.29
7.32
-1.17%
113,726
07/10/2026
7.45
7.47
7.38
7.41
-0.64%
75,670
07/09/2026
7.33
7.46
7.30
7.46
+2.10%
91,897
07/08/2026
7.37
7.51
7.30
7.30
-1.30%
103,103
07/07/2026
7.44
7.48
7.38
7.40
-0.52%
105,456
07/06/2026
7.39
7.47
7.38
7.44
+0.91%
168,348
07/02/2026
7.51
7.53
7.31
7.37
-2.17%
154,717
07/01/2026
7.58
7.65
7.51
7.53
-0.88%
148,390
06/30/2026
7.52
7.62
7.44
7.60
+1.28%
177,826
06/30/2026
$0.24 Dividend
06/29/2026
7.51
7.52
7.35
7.51
-0.37%
264,911
06/26/2026
7.45
7.59
7.45
7.53
+0.25%
625,430
06/25/2026
7.60
7.61
7.47
7.51
-0.12%
121,459
06/24/2026
7.46
7.61
7.44
7.52
+0.87%
204,672
06/23/2026
7.25
7.49
7.24
7.46
+2.43%
142,891
06/22/2026
7.56
7.59
7.28
7.28
-1.51%
285,010
06/18/2026
7.42
7.48
7.32
7.39
+0.76%
295,824
06/17/2026
7.50
7.75
7.27
7.34
-0.76%
350,172
06/16/2026
7.34
7.39
7.27
7.39
+1.53%
199,254
06/15/2026
7.34
7.43
7.28
7.28
+0.13%
225,336
06/12/2026
7.24
7.32
7.23
7.27
+0.77%
95,530
06/11/2026
7.23
7.26
7.13
7.22
+0.13%
171,560
06/10/2026
7.27
7.34
7.20
7.21
-1.15%
156,391
06/09/2026
7.09
7.33
7.09
7.29
+3.43%
131,536
06/08/2026
7.19
7.27
7.04
7.05
-1.43%
107,001
06/05/2026
7.16
7.21
7.11
7.15
-0.26%
139,034
06/04/2026
7.11
7.21
7.11
7.17
+1.72%
129,231
06/03/2026
7.24
7.27
7.01
7.05
-3.44%
186,395
06/02/2026
7.14
7.33
7.13
7.30
+1.82%
252,278
06/01/2026
7.17
7.23
7.10
7.17
-0.26%
257,049
05/29/2026
7.24
7.31
7.19
7.19
-0.90%
172,940
05/28/2026
7.27
7.32
7.23
7.25
-0.64%
78,606
05/27/2026
7.22
7.32
7.21
7.30
+1.03%
141,678
05/26/2026
7.18
7.24
7.12
7.23
+1.70%
164,919
05/22/2026
7.14
7.15
7.04
7.11
0.00%
150,955
05/21/2026
7.00
7.12
6.97
7.11
+0.93%
111,439
05/20/2026
6.94
7.06
6.89
7.04
+1.61%
172,554
05/19/2026
6.90
6.93
6.83
6.93
-0.27%
204,762
05/18/2026
6.97
7.03
6.87
6.95
-0.27%
218,177
05/15/2026
7.14
7.14
6.95
6.97
-3.11%
144,087