TPG Mortgage Investment Trust Inc (MITT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MITT Historical Performance
Short-Term Returns
MITT Stock Price Trajectory (2011–2026)
As of May 8, 2026, TPG Mortgage Investment Trust Inc (MITT) trades at $7.84, representing a +15.8% return over the past year. The stock has delivered a -3.5% total return over five years (-8.6% 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 -90.3%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (+3.8% 1Y), GPMT (-28.9% 1Y), and TPVG (+2.0% 1Y), MITT has outperformed the peer group average. Compare MITT vs MFA →
MITT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.84 | 7.89 | 7.74 | 7.84 | 167K | -0.63% |
| 2026-05-06 | 7.99 | 8.00 | 7.88 | 7.89 | 181K | -0.38% |
| 2026-05-05 | 7.81 | 7.93 | 7.80 | 7.92 | 165K | +1.67% |
| 2026-05-04 | 7.76 | 7.91 | 7.72 | 7.79 | 188K | -0.38% |
| 2026-05-01 | 7.87 | 8.08 | 7.77 | 7.82 | 164K | -0.89% |
| 2026-04-30 | 7.73 | 8.07 | 7.73 | 7.89 | 366K | +2.60% |
| 2026-04-29 | 8.03 | 8.03 | 7.58 | 7.69 | 477K | -5.99% |
| 2026-04-28 | 8.24 | 8.28 | 8.10 | 8.18 | 128K | 0.00% |
| 2026-04-27 | 8.06 | 8.24 | 8.06 | 8.18 | 211K | +0.86% |
| 2026-04-24 | 8.03 | 8.13 | 7.92 | 8.11 | 182K | +0.62% |
| 2026-04-23 | 8.03 | 8.06 | 7.96 | 8.06 | 143K | -0.12% |
| 2026-04-22 | 7.96 | 8.13 | 7.92 | 8.07 | 139K | +1.83% |
| 2026-04-21 | 7.95 | 7.98 | 7.80 | 7.92 | 321K | -0.44% |
| 2026-04-20 | 7.98 | 8.01 | 7.89 | 7.96 | 217K | -0.87% |
| 2026-04-17 | 7.85 | 8.09 | 7.82 | 8.03 | 259K | +2.69% |
| 2026-04-16 | 7.87 | 7.92 | 7.79 | 7.82 | 146K | -1.01% |
| 2026-04-15 | 7.85 | 7.93 | 7.85 | 7.90 | 98K | 0.00% |
| 2026-04-14 | 7.90 | 7.96 | 7.83 | 7.90 | 192K | -0.25% |
| 2026-04-13 | 7.62 | 7.93 | 7.62 | 7.92 | 156K | +2.33% |
| 2026-04-10 | 7.91 | 7.93 | 7.68 | 7.74 | 200K | -2.64% |
| 2026-04-09 | 7.73 | 7.97 | 7.70 | 7.95 | 201K | +2.19% |
| 2026-04-08 | 7.77 | 7.81 | 7.68 | 7.78 | 186K | +3.05% |
| 2026-04-07 | 7.48 | 7.56 | 7.46 | 7.55 | 153K | +0.80% |
| 2026-04-06 | 7.41 | 7.55 | 7.39 | 7.49 | 231K | +0.40% |
| 2026-04-02 | 7.14 | 7.46 | 7.14 | 7.46 | 177K | +2.75% |
| 2026-04-01 | 7.34 | 7.34 | 7.21 | 7.26 | 186K | -0.68% |
| 2026-03-31 | 7.30 | 7.31 | 7.09 | 7.31 | 245K | -1.22% |
| 2026-03-30 | 7.42 | 7.47 | 7.25 | 7.40 | 288K | +1.37% |
| 2026-03-27 | 7.45 | 7.47 | 7.24 | 7.30 | 335K | -2.54% |
| 2026-03-26 | 7.52 | 7.56 | 7.42 | 7.49 | 186K | -1.19% |
See MITT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MITT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MITT vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonMITT — Frequently Asked Questions
Quick answers to the most common questions about buying MITT stock.
How has MITT stock performed recently?
MITT returned +15.8% over the past year, beating its 5-year annualized CAGR of -8.6%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +15.8% places the stock closer to 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.