TPG Mortgage Investment Trust Inc (MITT) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -16.1%
- 3M
- -25.2%
- YTD
- -33.5%
- 1Y
- -20.9%
- 3Y
- +2.5%
- 5Y
- -13.1%
Loading 10-year price history...
MITT Historical Performance
MITT Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- +2.5%
- 2012 annual price return
- +18.0%
- 2013 annual price return
- -34.4%
- 2014 annual price return
- +18.3%
- 2015 annual price return
- -31.9%
- 2016 annual price return
- +32.3%
- 2017 annual price return
- +7.9%
- 2018 annual price return
- -15.1%
- 2019 annual price return
- -4.8%
- 2020 annual price return
- -80.9%
- 2021 annual price return
- +21.6%
- 2022 annual price return
- -48.7%
- 2023 annual price return
- +15.2%
- 2024 annual price return
- +7.4%
- 2025 annual price return
- +27.4%
- 2026 annual price return
- -18.6%
MITT Stock Price Trajectory (2011–2026)
As of October 10, 2026, TPG Mortgage Investment Trust Inc (MITT) trades at $5.63, representing a -20.9% return over the past year. The stock has delivered a -14.8% total return over five years (-13.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $80.83 on March 5, 2013. From this peak, MITT has corrected -93.0%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (-21.7% 1Y), GPMT (+162.0% 1Y), and TPVG (-15.4% 1Y), MITT has underperformed the peer group average. Compare MITT vs MFA →
MITT Historical Price Data · from 2011
Rows 1–50 of 3,842| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-09 | 5.68 | 5.68 | 5.59 | 5.63 | 326K | -1.05% |
| 2026-10-08 | 5.59 | 5.71 | 5.50 | 5.69 | 623K | +1.79% |
| 2026-10-07 | 5.63 | 5.63 | 5.50 | 5.59 | 470K | -1.41% |
| 2026-10-06 | 5.66 | 5.74 | 5.61 | 5.67 | 431K | +0.71% |
| 2026-10-05 | 5.73 | 5.75 | 5.63 | 5.63 | 435K | -2.26% |
| 2026-10-02 | 5.79 | 5.84 | 5.67 | 5.76 | 372K | +0.88% |
| 2026-10-01 | 5.70 | 5.76 | 5.58 | 5.71 | 475K | -0.35% |
| 2026-09-30 | 5.80 | 5.84 | 5.72 | 5.73 | 639K | -4.02% |
| 2026-09-29 | 6.09 | 6.10 | 5.96 | 5.97 | 700K | -1.32% |
| 2026-09-28 | 6.06 | 6.12 | 5.92 | 6.05 | 673K | -0.98% |
| 2026-09-25 | 6.11 | 6.16 | 6.07 | 6.11 | 407K | +0.33% |
| 2026-09-24 | 6.18 | 6.21 | 6.06 | 6.09 | 368K | -1.62% |
| 2026-09-23 | 6.45 | 6.45 | 6.19 | 6.19 | 419K | -3.88% |
| 2026-09-22 | 6.43 | 6.50 | 6.41 | 6.44 | 278K | +0.31% |
| 2026-09-21 | 6.34 | 6.43 | 6.33 | 6.42 | 413K | +1.74% |
| 2026-09-18 | 6.35 | 6.37 | 6.29 | 6.31 | 841K | -1.25% |
| 2026-09-17 | 6.40 | 6.45 | 6.33 | 6.39 | 295K | +0.95% |
| 2026-09-16 | 6.44 | 6.50 | 6.25 | 6.33 | 392K | -1.25% |
| 2026-09-15 | 6.53 | 6.56 | 6.40 | 6.41 | 406K | -1.38% |
| 2026-09-14 | 6.51 | 6.57 | 6.46 | 6.50 | 313K | -0.91% |
| 2026-09-11 | 6.62 | 6.83 | 6.54 | 6.56 | 351K | -0.61% |
| 2026-09-10 | 6.63 | 6.68 | 6.53 | 6.60 | 372K | -1.20% |
| 2026-09-09 | 6.78 | 6.82 | 6.67 | 6.68 | 280K | -1.47% |
| 2026-09-08 | 6.78 | 6.85 | 6.77 | 6.78 | 243K | -0.29% |
| 2026-09-04 | 6.76 | 6.82 | 6.76 | 6.80 | 141K | +0.44% |
| 2026-09-03 | 6.76 | 6.79 | 6.67 | 6.77 | 227K | +0.74% |
| 2026-09-02 | 6.66 | 6.74 | 6.64 | 6.72 | 195K | +1.20% |
| 2026-09-01 | 6.71 | 6.71 | 6.61 | 6.64 | 222K | -1.34% |
| 2026-08-31 | 6.68 | 6.80 | 6.67 | 6.73 | 359K | +0.60% |
| 2026-08-28 | 6.70 | 6.74 | 6.65 | 6.69 | 227K | +0.45% |
| 2026-08-27 | 6.64 | 6.71 | 6.64 | 6.66 | 220K | +0.30% |
| 2026-08-26 | 6.74 | 6.77 | 6.63 | 6.64 | 198K | -1.19% |
| 2026-08-25 | 6.72 | 6.73 | 6.72 | 6.72 | 239K | -0.15% |
| 2026-08-24 | 6.71 | 6.75 | 6.65 | 6.73 | 199K | +0.30% |
| 2026-08-21 | 6.72 | 6.73 | 6.66 | 6.71 | 205K | 0.00% |
| 2026-08-20 | 6.65 | 6.71 | 6.53 | 6.71 | 327K | +0.45% |
| 2026-08-19 | 6.70 | 6.78 | 6.67 | 6.68 | 186K | +0.45% |
| 2026-08-18 | 6.78 | 6.78 | 6.63 | 6.65 | 144K | -1.48% |
| 2026-08-17 | 6.75 | 6.79 | 6.66 | 6.75 | 238K | -0.15% |
| 2026-08-14 | 6.73 | 6.79 | 6.69 | 6.76 | 204K | +0.60% |
| 2026-08-13 | 6.79 | 6.81 | 6.69 | 6.72 | 298K | +0.30% |
| 2026-08-12 | 6.70 | 6.77 | 6.61 | 6.70 | 442K | -0.45% |
| 2026-08-11 | 6.34 | 6.82 | 6.33 | 6.73 | 595K | +6.49% |
| 2026-08-10 | 6.54 | 6.54 | 5.93 | 6.32 | 1.29M | -10.86% |
| 2026-08-07 | 7.00 | 7.13 | 6.99 | 7.09 | 410K | +1.58% |
| 2026-08-06 | 7.01 | 7.06 | 6.94 | 6.98 | 160K | -0.71% |
| 2026-08-05 | 7.11 | 7.11 | 6.99 | 7.03 | 141K | -1.54% |
| 2026-08-04 | 7.12 | 7.22 | 7.10 | 7.14 | 250K | +0.14% |
| 2026-08-03 | 7.01 | 7.23 | 7.01 | 7.13 | 161K | +2.30% |
| 2026-07-31 | 7.17 | 7.23 | 6.91 | 6.97 | 323K | -1.69% |
MITT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MITT — Frequently Asked Questions
Quick answers to the most common questions about buying MITT stock.
How has MITT stock performed recently?
MITT declined -20.9% over the past year, below its 5-year annualized CAGR of -13.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MITT's all-time high price?
TPG Mortgage Investment Trust Inc reached $80.83 on 2013-03-05. The 52-week high is $9.27. Current 1-year return of -20.9% places the stock further from historical peaks.
Where can I download MITT historical price data?
This page provides MITT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.