TPG Mortgage Investment Stock Price History
NYSE: MITTReal EstateReal Estate Investment TrustsUSD
5.63-0.06 (-1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MITT price history at a glance
The price history for TPG Mortgage Investment (MITT) on this page begins on June 27, 2011, when the stock closed at $59.55; it most recently closed at $5.63 on October 5, 2026. The highest price in this record is $80.82, reached on March 4, 2013; the latest close is 93.0% below that peak. Across the 14 complete calendar years in the table, MITT finished higher in 8 and lower in 6. Its best year was 2016 (+33.3%) and its worst was 2020 (-81.0%).
Over roughly 15 years the share price changed -90.5%, a -14.3% compound annual price return (excluding dividends). In the last 12 months alone, MITT has lost 20.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $80.82
- Date of high
- Mar 4, 2013
- Low since 2011
- $3.52
- Date of low
- Oct 10, 2022
- 52-week high
- $9.27
- 52-week low
- $5.50
- IPO year
- 2011
- Last close
- $5.63
MITT returns
1 week
-2.26%
1 month
-15.72%
3 months
-27.07%
6 months
-27.26%
Year to date
-33.92%
1 year
-20.03%
3 years
+9.53%
5 years
-54.30%
MITT price return, excluding dividends.
MITT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.63 | -34.23% |
| 2025 | 8.56 | +25.70% |
| 2024 | 6.81 | +7.24% |
| 2023 | 6.35 | +19.59% |
| 2022 | 5.31 | -48.20% |
| 2021 | 10.25 | +15.82% |
| 2020 | 8.85 | -80.97% |
| 2019 | 46.50 | -7.90% |
| 2018 | 50.49 | -11.47% |
| 2017 | 57.03 | +11.10% |
| 2016 | 51.33 | +33.26% |
| 2015 | 38.52 | -31.85% |
| 2014 | 56.52 | +18.12% |
| 2013 | 47.85 | -34.25% |
| 2012 | 72.78 | +20.52% |
| 2011* | 60.39 | +1.41% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
MITT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.68 | 5.65 | 5.59 | 5.63 | -1.05% | |
| 5.56 | 5.71 | 5.50 | 5.69 | +1.79% | |
| 5.63 | 5.62 | 5.50 | 5.59 | -1.41% | |
| 5.66 | 5.74 | 5.61 | 5.67 | +0.71% | |
| 5.73 | 5.75 | 5.63 | 5.63 | -2.26% | |
| 5.79 | 5.85 | 5.67 | 5.76 | +0.88% | |
| 5.70 | 5.76 | 5.59 | 5.71 | -0.35% | |
| 5.80 | 5.85 | 5.72 | 5.73 | -4.02% | |
| 6.10 | 6.10 | 5.97 | 5.97 | -1.32% | |
| 6.11 | 6.12 | 5.92 | 6.05 | -0.98% | |
| 6.11 | 6.16 | 6.07 | 6.11 | +0.33% | |
| 6.18 | 6.21 | 6.07 | 6.09 | -1.62% | |
| 6.45 | 6.45 | 6.19 | 6.19 | -3.88% | |
| 6.46 | 6.50 | 6.41 | 6.44 | +0.31% | |
| 6.32 | 6.43 | 6.29 | 6.42 | +1.74% | |
| 6.35 | 6.39 | 6.29 | 6.31 | -1.25% | |
| 6.40 | 6.45 | 6.34 | 6.39 | +0.95% | |
| 6.44 | 6.50 | 6.26 | 6.33 | -1.25% | |
| 6.53 | 6.56 | 6.40 | 6.41 | -1.38% | |
| 6.53 | 6.57 | 6.46 | 6.50 | -0.91% | |
| 6.62 | 6.83 | 6.53 | 6.56 | -0.61% | |
| 6.65 | 6.68 | 6.53 | 6.60 | -1.20% | |
| 6.78 | 6.82 | 6.67 | 6.68 | -1.47% | |
| 6.79 | 6.85 | 6.77 | 6.78 | -0.29% | |
| 6.77 | 6.82 | 6.76 | 6.80 | +0.44% | |
| 6.75 | 6.79 | 6.66 | 6.77 | +0.74% | |
| 6.66 | 6.74 | 6.64 | 6.72 | +1.20% | |
| 6.72 | 6.72 | 6.61 | 6.64 | -1.34% | |
| 6.66 | 6.80 | 6.65 | 6.73 | +0.60% | |
| 6.70 | 6.74 | 6.65 | 6.69 | +0.45% | |
| 6.65 | 6.72 | 6.63 | 6.66 | +0.30% | |
| 6.74 | 6.77 | 6.63 | 6.64 | -1.19% | |
| 6.72 | 6.73 | 6.65 | 6.72 | -0.15% | |
| 6.71 | 6.75 | 6.65 | 6.73 | +0.30% | |
| 6.72 | 6.73 | 6.66 | 6.71 | 0.00% | |
| 6.65 | 6.71 | 6.53 | 6.71 | +0.45% | |
| 6.70 | 6.78 | 6.67 | 6.68 | +0.45% | |
| 6.78 | 6.78 | 6.63 | 6.65 | -1.48% | |
| 6.75 | 6.79 | 6.66 | 6.75 | -0.15% | |
| 6.73 | 6.79 | 6.69 | 6.76 | +0.60% | |
| 6.79 | 6.81 | 6.69 | 6.72 | +0.30% | |
| 6.70 | 6.77 | 6.61 | 6.70 | -0.45% | |
| 6.34 | 6.82 | 6.33 | 6.73 | +6.49% | |
| 6.54 | 6.54 | 5.93 | 6.32 | -10.86% | |
| 7.00 | 7.13 | 6.99 | 7.09 | +1.58% | |
| 7.01 | 7.06 | 6.94 | 6.98 | -0.71% | |
| 7.11 | 7.11 | 6.99 | 7.03 | -1.54% | |
| 7.12 | 7.22 | 7.10 | 7.14 | +0.14% | |
| 7.01 | 7.23 | 7.01 | 7.13 | +2.30% | |
| 7.17 | 7.23 | 6.91 | 6.97 | -1.69% | |
| 7.16 | 7.26 | 7.06 | 7.09 | -0.98% | |
| 7.28 | 7.28 | 7.15 | 7.16 | -1.10% | |
| 7.32 | 7.32 | 7.21 | 7.24 | -1.09% | |
| 7.26 | 7.37 | 7.25 | 7.32 | +1.24% | |
| 7.29 | 7.34 | 7.22 | 7.23 | -0.41% | |
| 7.30 | 7.35 | 7.22 | 7.26 | -1.89% | |
| 7.40 | 7.42 | 7.28 | 7.40 | -0.27% | |
| 7.50 | 7.54 | 7.41 | 7.42 | -1.07% | |
| 7.66 | 7.68 | 7.45 | 7.50 | -1.83% | |
| 7.74 | 7.79 | 7.59 | 7.64 | -2.18% | |
| 7.66 | 7.81 | 7.66 | 7.81 | +1.30% | |
| 7.73 | 7.82 | 7.67 | 7.71 | 0.00% | |
| 7.70 | 7.77 | 7.67 | 7.71 | +1.05% | |
| 7.75 | 7.75 | 7.60 | 7.63 | -1.17% | |
| 7.76 | 7.78 | 7.69 | 7.72 | -0.64% | |
| 7.64 | 7.77 | 7.61 | 7.77 | +2.10% | |
| 7.68 | 7.82 | 7.61 | 7.61 | -1.30% | |
| 7.75 | 7.79 | 7.69 | 7.71 | -0.52% | |
| 7.70 | 7.78 | 7.69 | 7.75 | +0.91% | |
| 7.82 | 7.85 | 7.62 | 7.68 | -2.17% | |
| 7.90 | 7.98 | 7.83 | 7.85 | -0.88% | |
| 7.83 | 7.94 | 7.75 | 7.92 | -1.74% | |
| 8.07 | 8.08 | 7.89 | 8.06 | -0.37% | |
| 8.00 | 8.15 | 8.00 | 8.09 | +0.25% | |
| 8.16 | 8.17 | 8.02 | 8.07 | -0.12% | |
| 8.01 | 8.17 | 7.99 | 8.08 | +0.87% | |
| 7.79 | 8.04 | 7.78 | 8.01 | +2.43% | |
| 8.12 | 8.15 | 7.82 | 7.82 | -1.51% | |
| 7.97 | 8.03 | 7.86 | 7.94 | +0.76% | |
| 8.05 | 8.33 | 7.81 | 7.88 | -0.76% | |
| 7.88 | 7.94 | 7.81 | 7.94 | +1.53% | |
| 7.88 | 7.98 | 7.82 | 7.82 | +0.13% | |
| 7.77 | 7.86 | 7.76 | 7.81 | +0.77% | |
| 7.76 | 7.80 | 7.66 | 7.75 | +0.13% | |
| 7.81 | 7.88 | 7.73 | 7.74 | -1.15% | |
| 7.61 | 7.87 | 7.61 | 7.83 | +3.43% | |
| 7.72 | 7.80 | 7.56 | 7.57 | -1.43% | |
| 7.69 | 7.74 | 7.64 | 7.68 | -0.26% | |
| 7.64 | 7.74 | 7.64 | 7.70 | +1.72% | |
| 7.78 | 7.81 | 7.53 | 7.57 | -3.44% | |
| 7.67 | 7.87 | 7.66 | 7.84 | +1.82% | |
| 7.70 | 7.76 | 7.63 | 7.70 | -0.26% | |
| 7.78 | 7.85 | 7.72 | 7.72 | -0.90% | |
| 7.81 | 7.86 | 7.76 | 7.79 | -0.64% | |
| 7.75 | 7.87 | 7.74 | 7.84 | +1.03% | |
| 7.71 | 7.78 | 7.65 | 7.76 | +1.70% | |
| 7.67 | 7.68 | 7.57 | 7.63 | 0.00% | |
| 7.52 | 7.65 | 7.48 | 7.63 | +0.93% | |
| 7.45 | 7.58 | 7.40 | 7.56 | +1.61% | |
| 7.41 | 7.44 | 7.34 | 7.44 | -0.27% | |
| 7.49 | 7.55 | 7.38 | 7.46 | -0.27% | |
| 7.67 | 7.67 | 7.46 | 7.48 | -3.11% | |
| 7.74 | 7.83 | 7.70 | 7.72 | +0.13% | |
| 7.72 | 7.75 | 7.65 | 7.71 | -0.90% | |
| 7.74 | 7.81 | 7.65 | 7.78 | +0.52% | |
| 8.00 | 8.00 | 7.74 | 7.74 | -3.13% | |
| 7.86 | 8.00 | 7.86 | 7.99 | +1.65% | |
| 7.89 | 7.89 | 7.74 | 7.86 | -0.38% | |
| 8.00 | 8.00 | 7.88 | 7.89 | -0.38% | |
| 7.80 | 7.93 | 7.80 | 7.92 | +1.67% | |
| 7.76 | 7.91 | 7.72 | 7.79 | -0.38% | |
| 7.87 | 8.08 | 7.77 | 7.82 | -0.89% | |
| 7.73 | 8.07 | 7.73 | 7.89 | +2.60% | |
| 8.03 | 8.03 | 7.59 | 7.69 | -6.11% | |
| 8.20 | 8.28 | 8.10 | 8.19 | +0.12% | |
| 8.06 | 8.24 | 8.06 | 8.18 | +0.86% | |
| 8.03 | 8.13 | 7.92 | 8.11 | +0.62% | |
| 8.03 | 8.06 | 7.96 | 8.06 | -0.25% | |
| 7.93 | 8.13 | 7.92 | 8.08 | +2.02% | |
| 7.98 | 8.01 | 7.80 | 7.92 | -0.50% | |
| 7.98 | 8.01 | 7.89 | 7.96 | -0.87% | |
| 7.90 | 8.09 | 7.82 | 8.03 | +2.69% | |
| 7.89 | 7.92 | 7.78 | 7.82 | -1.01% | |
| 7.89 | 7.93 | 7.85 | 7.90 | 0.00% | |
| 7.90 | 7.96 | 7.83 | 7.90 | -0.25% | |
| 7.66 | 7.93 | 7.61 | 7.92 | +2.33% | |
| 7.91 | 7.94 | 7.68 | 7.74 | -2.64% | |
| 7.73 | 7.97 | 7.70 | 7.95 | +2.19% | |
| 7.74 | 7.81 | 7.68 | 7.78 | +3.05% | |
| 7.48 | 7.56 | 7.46 | 7.55 | +0.80% | |
| 7.39 | 7.55 | 7.39 | 7.49 | +0.40% | |
| 7.20 | 7.46 | 7.14 | 7.46 | +2.75% | |
| 7.34 | 7.34 | 7.21 | 7.26 | -0.68% | |
| 7.30 | 7.31 | 7.09 | 7.31 | -1.22% | |
| 7.42 | 7.47 | 7.25 | 7.40 | +1.37% | |
| 7.45 | 7.48 | 7.24 | 7.30 | -2.54% | |
| 7.52 | 7.56 | 7.42 | 7.49 | -1.19% | |
| 7.59 | 7.69 | 7.48 | 7.58 | +2.16% | |
| 7.56 | 7.57 | 7.40 | 7.42 | -2.50% | |
| 7.57 | 7.73 | 7.49 | 7.61 | +1.74% | |
| 7.77 | 7.77 | 7.39 | 7.48 | -2.86% | |
| 7.68 | 7.79 | 7.56 | 7.70 | -0.52% | |
| 7.88 | 7.91 | 7.70 | 7.74 | -2.40% | |
| 7.79 | 8.02 | 7.68 | 7.93 | +4.07% | |
| 7.51 | 7.67 | 7.49 | 7.62 | +2.42% | |
| 7.50 | 7.60 | 7.42 | 7.44 | +0.13% | |
| 7.65 | 7.73 | 7.40 | 7.43 | -4.50% | |
| 7.85 | 7.88 | 7.52 | 7.78 | -1.14% | |
| 7.75 | 7.95 | 7.71 | 7.87 | +1.29% | |
| 7.83 | 7.86 | 7.52 | 7.77 | -1.52% | |
| 7.88 | 7.97 | 7.70 | 7.89 | -1.38% | |
| 7.96 | 8.06 | 7.92 | 8.00 | -0.25% | |
| 7.99 | 8.03 | 7.90 | 8.02 | +0.63% | |
| 8.03 | 8.13 | 7.80 | 7.97 | -1.97% | |
| 7.91 | 8.27 | 7.82 | 8.13 | +0.49% | |
| 8.18 | 8.26 | 8.05 | 8.09 | -2.18% | |
| 8.02 | 8.29 | 7.96 | 8.27 | +3.25% | |
| 8.01 | 8.10 | 7.91 | 8.01 | 0.00% | |
| 7.97 | 8.02 | 7.83 | 8.01 | +0.75% | |
| 8.17 | 8.27 | 7.91 | 7.95 | -3.52% | |
| 8.36 | 8.36 | 8.10 | 8.24 | -1.44% | |
| 8.26 | 8.45 | 8.21 | 8.36 | -0.36% | |
| 8.54 | 8.67 | 8.24 | 8.39 | -1.64% | |
| 8.63 | 8.69 | 8.28 | 8.53 | -1.27% | |
| 8.41 | 8.69 | 8.32 | 8.64 | +2.73% | |
| 8.48 | 8.54 | 8.36 | 8.41 | -0.36% | |
| 8.43 | 8.52 | 8.36 | 8.44 | +0.24% | |
| 8.37 | 8.48 | 8.33 | 8.42 | +0.72% | |
| 8.50 | 8.50 | 8.23 | 8.36 | -1.42% | |
| 8.56 | 8.57 | 8.35 | 8.48 | 0.00% | |
| 8.75 | 8.75 | 8.47 | 8.48 | -1.51% | |
| 8.64 | 8.71 | 8.58 | 8.61 | -0.58% | |
| 8.71 | 8.90 | 8.50 | 8.66 | -0.57% | |
| 8.59 | 8.75 | 8.50 | 8.71 | +1.28% | |
| 8.90 | 9.09 | 8.55 | 8.60 | -4.12% | |
| 8.87 | 8.98 | 8.75 | 8.97 | +1.82% | |
| 8.93 | 8.99 | 8.76 | 8.81 | -1.34% | |
| 8.80 | 8.96 | 8.80 | 8.93 | +1.13% | |
| 8.84 | 8.87 | 8.67 | 8.83 | -0.23% | |
| 8.95 | 9.05 | 8.76 | 8.85 | -1.01% | |
| 8.97 | 9.07 | 8.93 | 8.94 | +0.45% | |
| 8.96 | 9.16 | 8.76 | 8.90 | +0.11% | |
| 9.10 | 9.14 | 8.85 | 8.89 | -3.47% | |
| 9.19 | 9.27 | 9.11 | 9.21 | 0.00% | |
| 8.93 | 9.21 | 8.89 | 9.21 | +3.14% | |
| 8.85 | 8.94 | 8.76 | 8.93 | +1.25% | |
| 8.86 | 8.87 | 8.74 | 8.82 | -0.45% | |
| 8.73 | 8.91 | 8.67 | 8.86 | +0.80% | |
| 8.64 | 8.83 | 8.64 | 8.79 | +1.50% | |
| 8.36 | 8.67 | 8.36 | 8.66 | +2.73% | |
| 8.50 | 8.50 | 8.34 | 8.43 | -0.71% | |
| 8.50 | 8.54 | 8.29 | 8.49 | -0.70% | |
| 8.58 | 8.58 | 8.38 | 8.55 | -0.12% | |
| 8.55 | 8.64 | 8.39 | 8.56 | +0.47% | |
| 8.56 | 8.66 | 8.51 | 8.52 | -3.29% | |
| 8.86 | 8.90 | 8.79 | 8.81 | -0.79% | |
| 8.85 | 8.90 | 8.77 | 8.88 | +0.57% | |
| 8.95 | 9.01 | 8.80 | 8.83 | -1.34% | |
| 8.87 | 8.99 | 8.85 | 8.95 | +1.59% | |
| 9.04 | 9.05 | 8.80 | 8.81 | -2.76% | |
| 8.95 | 9.07 | 8.87 | 9.06 | +2.84% | |
| 8.86 | 8.91 | 8.81 | 8.81 | -1.01% | |
| 8.72 | 8.90 | 8.72 | 8.90 | +2.42% | |
| 8.58 | 8.81 | 8.54 | 8.69 | +1.40% | |
| 8.50 | 8.68 | 8.48 | 8.57 | +1.66% | |
| 8.48 | 8.49 | 8.32 | 8.43 | +0.24% | |
| 8.42 | 8.49 | 8.35 | 8.41 | 0.00% | |
| 8.42 | 8.45 | 8.37 | 8.41 | +0.24% | |
| 8.27 | 8.43 | 8.26 | 8.39 | +1.82% | |
| 8.26 | 8.33 | 8.21 | 8.24 | 0.00% | |
| 8.35 | 8.35 | 8.21 | 8.24 | -0.96% | |
| 8.26 | 8.37 | 8.25 | 8.32 | +0.73% | |
| 8.37 | 8.37 | 8.22 | 8.26 | -1.31% | |
| 8.29 | 8.37 | 8.24 | 8.37 | +1.82% | |
| 8.35 | 8.37 | 8.22 | 8.22 | -1.44% | |
| 8.17 | 8.34 | 8.13 | 8.34 | +1.96% | |
| 8.14 | 8.21 | 8.13 | 8.18 | +0.37% | |
| 8.09 | 8.22 | 8.08 | 8.15 | +0.62% | |
| 7.88 | 8.10 | 7.85 | 8.10 | +2.79% | |
| 7.85 | 7.90 | 7.76 | 7.88 | 0.00% | |
| 7.70 | 7.89 | 7.67 | 7.88 | +2.47% | |
| 7.75 | 7.76 | 7.64 | 7.69 | +0.26% | |
| 7.65 | 7.74 | 7.65 | 7.67 | 0.00% | |
| 7.67 | 7.78 | 7.67 | 7.67 | -0.65% | |
| 7.81 | 7.84 | 7.70 | 7.72 | -0.77% | |
| 7.74 | 7.78 | 7.65 | 7.78 | -0.13% | |
| 7.82 | 7.84 | 7.76 | 7.79 | -0.38% | |
| 7.92 | 7.93 | 7.76 | 7.82 | -1.01% | |
| 7.79 | 7.92 | 7.78 | 7.90 | +1.54% | |
| 7.81 | 7.83 | 7.75 | 7.78 | -0.38% | |
| 7.82 | 7.83 | 7.71 | 7.81 | -0.26% | |
| 7.65 | 7.85 | 7.59 | 7.83 | +1.95% | |
| 7.65 | 7.75 | 7.54 | 7.68 | +0.66% | |
| 7.50 | 7.70 | 7.36 | 7.63 | +6.71% | |
| 7.20 | 7.22 | 7.11 | 7.15 | +0.14% | |
| 7.10 | 7.21 | 7.02 | 7.14 | +0.99% | |
| 7.03 | 7.14 | 7.00 | 7.07 | +0.14% | |
| 7.15 | 7.26 | 7.03 | 7.06 | -1.94% | |
| 7.27 | 7.36 | 7.17 | 7.20 | -1.23% | |
| 7.34 | 7.39 | 7.27 | 7.29 | -0.27% | |
| 7.44 | 7.49 | 7.30 | 7.31 | -1.62% | |
| 7.38 | 7.43 | 7.32 | 7.43 | +1.23% | |
| 7.18 | 7.38 | 7.18 | 7.34 | +2.66% | |
| 7.26 | 7.26 | 7.10 | 7.15 | -0.97% | |
| 7.09 | 7.25 | 7.03 | 7.22 | +2.56% | |
| 7.02 | 7.11 | 7.00 | 7.04 | -0.14% | |
| 7.22 | 7.23 | 6.98 | 7.05 | -2.08% | |
| 7.20 | 7.23 | 7.15 | 7.20 | +0.28% | |
| 7.00 | 7.19 | 7.00 | 7.18 | +1.41% | |
| 6.99 | 7.09 | 6.95 | 7.08 | +1.87% | |
| 7.02 | 7.07 | 6.92 | 6.95 | -1.28% | |
| 7.20 | 7.24 | 6.97 | 7.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MITT chart for longer ranges.