MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MITT — TPG Mortgage Investment Trust, Inc.
NYSETPG Mortgage Investment Trust, Inc.
$5.67
+0.04(+0.71%)
- O
- 5.66
- H
- 5.74
- L
- 5.61
- V
- 430.83K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.67
Period Return-9.42%
Period High$9.27
Period Low$5.59
Avg Daily Volume226.9K
Total Trading Days365
MITT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5.66 | $5.74 | $5.61 | $5.67 | +$0.04 | +0.71% | 430,831 | $5.68 | $5.61 $5.74 |
| Oct 5, 2026 | $5.73 | $5.75 | $5.63 | $5.63 | $-0.13 | -2.26% | 434,844 | $5.68 | $5.63 $5.75 |
| Oct 2, 2026 | $5.79 | $5.85 | $5.67 | $5.76 | +$0.05 | +0.88% | 371,845 | $5.77 | $5.67 $5.85 |
| Oct 1, 2026 | $5.70 | $5.76 | $5.59 | $5.71 | $-0.02 | -0.35% | 474,927 | $5.68 | $5.59 $5.76 |
| Sep 30, 2026 | $5.80 | $5.85 | $5.72 | $5.73 | $-0.24 | -4.02% | 640,531 | $5.76 | $5.72 $5.85 |
| Sep 29, 2026 | $6.10 | $6.10 | $5.97 | $5.97 | $-0.08 | -1.32% | 709,568 | $6.00 | $5.97 $6.10 |
| Sep 28, 2026 | $6.11 | $6.12 | $5.92 | $6.05 | $-0.06 | -0.98% | 673,444 | $6.03 | $5.92 $6.12 |
| Sep 25, 2026 | $6.11 | $6.16 | $6.07 | $6.11 | +$0.02 | +0.33% | 408,567 | $6.11 | $6.07 $6.16 |
| Sep 24, 2026 | $6.18 | $6.21 | $6.07 | $6.09 | $-0.10 | -1.62% | 370,420 | $6.13 | $6.07 $6.21 |
| Sep 23, 2026 | $6.45 | $6.45 | $6.19 | $6.19 | $-0.25 | -3.88% | 419,364 | $6.27 | $6.19 $6.45 |
| Sep 22, 2026 | $6.46 | $6.50 | $6.41 | $6.44 | +$0.02 | +0.31% | 279,014 | $6.45 | $6.41 $6.50 |
| Sep 21, 2026 | $6.32 | $6.43 | $6.29 | $6.42 | +$0.11 | +1.74% | 413,181 | $6.39 | $6.29 $6.43 |
| Sep 18, 2026 | $6.35 | $6.39 | $6.29 | $6.31 | $-0.08 | -1.25% | 908,814 | $6.31 | $6.29 $6.39 |
| Sep 17, 2026 | $6.40 | $6.45 | $6.34 | $6.39 | +$0.06 | +0.95% | 306,911 | $6.40 | $6.34 $6.45 |
| Sep 16, 2026 | $6.44 | $6.50 | $6.26 | $6.33 | $-0.08 | -1.25% | 392,212 | $6.35 | $6.26 $6.50 |
| Sep 15, 2026 | $6.53 | $6.56 | $6.40 | $6.41 | $-0.09 | -1.38% | 406,051 | $6.45 | $6.40 $6.56 |
| Sep 14, 2026 | $6.53 | $6.57 | $6.46 | $6.50 | $-0.06 | -0.91% | 310,921 | $6.50 | $6.46 $6.57 |
| Sep 11, 2026 | $6.62 | $6.83 | $6.53 | $6.56 | $-0.04 | -0.61% | 360,465 | $6.57 | $6.53 $6.83 |
| Sep 10, 2026 | $6.65 | $6.68 | $6.53 | $6.60 | $-0.08 | -1.20% | 382,149 | $6.60 | $6.53 $6.68 |
| Sep 9, 2026 | $6.78 | $6.82 | $6.67 | $6.68 | $-0.10 | -1.47% | 283,450 | $6.72 | $6.67 $6.82 |
| Sep 8, 2026 | $6.79 | $6.85 | $6.77 | $6.78 | $-0.02 | -0.29% | 244,916 | $6.81 | $6.77 $6.85 |
| Sep 4, 2026 | $6.77 | $6.82 | $6.76 | $6.80 | +$0.03 | +0.44% | 157,093 | $6.80 | $6.76 $6.82 |
| Sep 3, 2026 | $6.75 | $6.79 | $6.66 | $6.77 | +$0.05 | +0.74% | 243,092 | $6.73 | $6.66 $6.79 |
| Sep 2, 2026 | $6.66 | $6.74 | $6.64 | $6.72 | +$0.08 | +1.20% | 194,915 | $6.71 | $6.64 $6.74 |
| Sep 1, 2026 | $6.72 | $6.72 | $6.61 | $6.64 | $-0.09 | -1.34% | 301,756 | $6.65 | $6.61 $6.72 |
| Aug 31, 2026 | $6.66 | $6.80 | $6.65 | $6.73 | +$0.04 | +0.60% | 360,573 | $6.73 | $6.65 $6.80 |
| Aug 28, 2026 | $6.70 | $6.74 | $6.65 | $6.69 | +$0.03 | +0.45% | 227,390 | $6.69 | $6.65 $6.74 |
| Aug 27, 2026 | $6.65 | $6.72 | $6.63 | $6.66 | +$0.02 | +0.30% | 220,149 | $6.68 | $6.63 $6.72 |
| Aug 26, 2026 | $6.74 | $6.77 | $6.63 | $6.64 | $-0.08 | -1.19% | 197,904 | $6.66 | $6.63 $6.77 |
| Aug 25, 2026 | $6.72 | $6.73 | $6.65 | $6.72 | $-0.01 | -0.15% | 237,917 | $6.70 | $6.65 $6.73 |