NYSE · MITN · stock
TPG Mortgage Investment Trust, Inc. (MITN) stock price history
Every NYSE trading session of TPG Mortgage Investment Trust, Inc. from Feb 6, 2024 to Sep 28, 2026: 663 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MITN adjusted close, 2024 to 2026
- $25.80
- All time high, 2026
- $26.00
- 52 week high, $23.53 low
- 663
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MITN key facts
- TPG Mortgage Investment Trust, Inc. (MITN) closed at $25.32 on Sep 28, 2026 on NYSE.
- MITN's all time high close is $25.80, set on Jul 8, 2026; its all time low close is $20.05 on Feb 16, 2024.
- MITN's 52 week range is $23.53 to $26.00.
- MITN returned +7.6% over the year to Sep 28, 2026.
- Since Feb 6, 2024 MITN returned +26%, +9.1% a year compounded.
- MITN's deepest drawdown was -3.3% from Apr 2, 2025 to Apr 7, 2025.
- DataCedar holds 663 daily sessions of MITN history from Feb 6, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MITN price chart, 2024 to 2026
MITN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -0.7% |
| 6 months | +4.9% |
| Year to date | +4.5% |
| 1 year | +7.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 6, 2024 | +25.8% |
| Compound annual growth, 2.6 years | +9.1% |
MITN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.80 on Jul 8, 2026
- All time low close
- $20.05 on Feb 16, 2024
- 52 week high
- $26.00 on May 4, 2026
- 52 week low
- $23.53 on Oct 2, 2025
- Deepest drawdown
- -3.3% from Apr 2, 2025 to Apr 7, 2025, recovered Apr 25, 2025
- Best single session
- +1.3% on Apr 8, 2025
- Worst single session
- -2.5% on Apr 4, 2025
- Volatility, 1 year annualised
- 5.2%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +11%
- Worst calendar year
- 2025, +11%
MITN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 6, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.29 | $26.00 | $23.98 | $25.32 | +4.2% | 905.7K | 185 |
| 2025 | $21.88 | $24.29 | $19.11 | $24.29 | +11.4% | 1.3M | 250 |
| 2024 | $20.09 | $21.95 | $19.90 | $21.80 | n/a | 1.6M | 228 |
MITN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.32 | -0.2% |
| August 2026 | $25.37 | +0.7% |
| July 2026 | $25.20 | -1.6% |
| June 2026 | $25.60 | +1.5% |
| May 2026 | $25.23 | +0.5% |
| April 2026 | $25.11 | +3.4% |
| March 2026 | $24.28 | -1.6% |
| February 2026 | $24.68 | +0.4% |
| January 2026 | $24.57 | +1.2% |
| December 2025 | $24.29 | +1.6% |
| November 2025 | $23.91 | +0.0% |
| October 2025 | $23.90 | +1.1% |
About the MITN data
Daily bars. 663 sessions from Feb 6, 2024 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 6, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MITN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MIAX Miami International Holdings, INC.
- MICC Magnum Ice Cream Co N.V.
- MIN Aberdeen Intermediate Income Fund
- MIR Mirion Technologies, Inc.
- MITP TPG Mortgage Investment Trust, Inc.
- MITT TPG Mortgage Investment Trust, Inc.
- MITT$A TPG Mortgage Investment Trust, Inc. 8.25% Series A Cumulative Redeemable Preferred Stock
- MITT$B TPG Mortgage Investment Trust, Inc. 8.00% Series B Cumulative Redeemable Preferred Stock
Common questions
MITN share price history
