TPG Mortgage Investment Trust Inc (MITT) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +1.8%
- 3M
- +2.1%
- YTD
- -9.9%
- 1Y
- +1.6%
- 3Y
- +8.1%
- 5Y
- -8.5%
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
- -5.5%
MITT Stock Price Trajectory (2011–2026)
As of July 8, 2026, TPG Mortgage Investment Trust Inc (MITT) trades at $7.71, representing a +1.6% return over the past year. The stock has delivered a -2.4% total return over five years (-8.5% 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 -90.5%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (-1.8% 1Y), GPMT (-42.9% 1Y), and TPVG (-33.8% 1Y), MITT has outperformed the peer group average. Compare MITT vs MFA →
MITT Historical Price Data · from 2011
Rows 1–50 of 3,776| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 7.78 | 7.79 | 7.69 | 7.71 | 104K | -0.52% |
| 2026-07-06 | 7.70 | 7.78 | 7.69 | 7.75 | 168K | +0.91% |
| 2026-07-02 | 7.85 | 7.85 | 7.62 | 7.68 | 152K | -2.17% |
| 2026-07-01 | 7.90 | 7.97 | 7.83 | 7.85 | 148K | -0.88% |
| 2026-06-30 | 7.83 | 7.94 | 7.75 | 7.92 | 171K | -1.74% |
| 2026-06-29 | 7.93 | 8.06 | 7.88 | 8.06 | 260K | -0.37% |
| 2026-06-26 | 8.00 | 8.15 | 8.00 | 8.09 | 285K | +0.25% |
| 2026-06-25 | 8.13 | 8.17 | 8.02 | 8.07 | 118K | -0.12% |
| 2026-06-24 | 8.01 | 8.17 | 7.99 | 8.08 | 199K | +0.87% |
| 2026-06-23 | 7.79 | 8.04 | 7.78 | 8.01 | 130K | +2.43% |
| 2026-06-22 | 7.95 | 8.15 | 7.82 | 7.82 | 280K | -1.51% |
| 2026-06-18 | 7.92 | 8.03 | 7.86 | 7.94 | 281K | +0.76% |
| 2026-06-17 | 8.12 | 8.32 | 7.81 | 7.88 | 327K | -0.76% |
| 2026-06-16 | 7.89 | 7.94 | 7.81 | 7.94 | 198K | +1.53% |
| 2026-06-15 | 7.88 | 7.98 | 7.82 | 7.82 | 66K | +0.13% |
| 2026-06-12 | 7.77 | 7.86 | 7.76 | 7.81 | 95K | +0.77% |
| 2026-06-11 | 7.76 | 7.80 | 7.66 | 7.75 | 169K | +0.13% |
| 2026-06-10 | 7.81 | 7.88 | 7.73 | 7.74 | 137K | -1.15% |
| 2026-06-09 | 7.61 | 7.87 | 7.61 | 7.83 | 129K | +3.43% |
| 2026-06-08 | 7.72 | 7.80 | 7.56 | 7.57 | 106K | -1.43% |
| 2026-06-05 | 7.72 | 7.73 | 7.64 | 7.68 | 137K | -0.26% |
| 2026-06-04 | 7.64 | 7.74 | 7.64 | 7.70 | 128K | +1.72% |
| 2026-06-03 | 7.75 | 7.81 | 7.53 | 7.57 | 183K | -3.57% |
| 2026-06-02 | 7.72 | 7.87 | 7.72 | 7.85 | 234K | +1.95% |
| 2026-06-01 | 7.75 | 7.76 | 7.63 | 7.70 | 244K | -0.26% |
| 2026-05-29 | 7.78 | 7.84 | 7.72 | 7.72 | 168K | -0.90% |
| 2026-05-28 | 7.81 | 7.86 | 7.76 | 7.79 | 77K | -0.64% |
| 2026-05-27 | 7.75 | 7.87 | 7.74 | 7.84 | 140K | +1.07% |
| 2026-05-26 | 7.71 | 7.78 | 7.64 | 7.76 | 147K | +1.53% |
| 2026-05-22 | 7.67 | 7.68 | 7.57 | 7.64 | 1K | +0.13% |
| 2026-05-21 | 7.52 | 7.65 | 7.48 | 7.63 | 93K | +0.79% |
| 2026-05-20 | 7.45 | 7.58 | 7.40 | 7.57 | 172K | +1.75% |
| 2026-05-19 | 7.38 | 7.45 | 7.37 | 7.44 | 170K | -0.27% |
| 2026-05-18 | 7.49 | 7.55 | 7.38 | 7.46 | 194K | -0.27% |
| 2026-05-15 | 7.67 | 7.67 | 7.46 | 7.48 | 127K | -3.11% |
| 2026-05-14 | 7.74 | 7.83 | 7.70 | 7.72 | 83K | +0.13% |
| 2026-05-13 | 7.68 | 7.75 | 7.67 | 7.71 | 160K | -0.90% |
| 2026-05-12 | 7.72 | 7.81 | 7.66 | 7.78 | 166K | +0.45% |
| 2026-05-11 | 8.00 | 8.00 | 7.73 | 7.75 | 83K | -3.07% |
| 2026-05-08 | 7.86 | 8.00 | 7.86 | 7.99 | 99K | +1.91% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +1.6% over the past year, beating its 5-year annualized CAGR of -8.5%. 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 +1.6% 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.