NYSE · MITP · stock
TPG Mortgage Investment Trust, Inc. (MITP) stock price history
Every NYSE trading session of TPG Mortgage Investment Trust, Inc. from May 20, 2024 to Sep 28, 2026: 591 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.
MITP adjusted close, 2024 to 2026
- $25.67
- All time high, 2026
- $25.70
- 52 week high, $24.43 low
- 591
- 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.
MITP key facts
- TPG Mortgage Investment Trust, Inc. (MITP) closed at $25.28 on Sep 28, 2026 on NYSE.
- MITP's all time high close is $25.67, set on Jul 8, 2026; its all time low close is $23.18 on May 28, 2024.
- MITP's 52 week range is $24.43 to $25.70.
- MITP returned +2.3% over the year to Sep 28, 2026.
- Since May 20, 2024 MITP returned +9%, +3.7% a year compounded.
- MITP's deepest drawdown was -4.3% from Jan 17, 2025 to Apr 7, 2025.
- DataCedar holds 591 daily sessions of MITP history from May 20, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MITP price chart, 2024 to 2026
MITP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -0.8% |
| 6 months | +2.2% |
| Year to date | -0.4% |
| 1 year | +2.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 20, 2024 | +8.9% |
| Compound annual growth, 2.4 years | +3.7% |
MITP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.67 on Jul 8, 2026
- All time low close
- $23.18 on May 28, 2024
- 52 week high
- $25.70 on Jul 8, 2026
- 52 week low
- $24.43 on Mar 23, 2026
- Deepest drawdown
- -4.3% from Jan 17, 2025 to Apr 7, 2025, recovered Aug 27, 2025
- Best single session
- +1.3% on Apr 8, 2025
- Worst single session
- -2.4% on Jul 22, 2026
- Volatility, 1 year annualised
- 5.2%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +3%
- Worst calendar year
- 2025, +3%
MITP 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 May 20, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.41 | $25.70 | $24.43 | $25.28 | -0.5% | 1.6M | 185 |
| 2025 | $24.61 | $25.46 | $23.64 | $25.41 | +3.1% | 2.2M | 250 |
| 2024 | $23.25 | $24.66 | $23.15 | $24.63 | n/a | 2.4M | 156 |
MITP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.28 | -0.0% |
| August 2026 | $25.29 | +0.9% |
| July 2026 | $25.07 | -2.0% |
| June 2026 | $25.57 | +1.6% |
| May 2026 | $25.18 | -1.8% |
| April 2026 | $25.64 | +3.1% |
| March 2026 | $24.87 | -2.0% |
| February 2026 | $25.39 | +1.1% |
| January 2026 | $25.12 | -1.1% |
| December 2025 | $25.41 | +1.2% |
| November 2025 | $25.10 | +0.3% |
| October 2025 | $25.03 | +1.3% |
About the MITP data
Daily bars. 591 sessions from May 20, 2024 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MITP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- MICC Magnum Ice Cream Co N.V.
- MIN Aberdeen Intermediate Income Fund
- MIR Mirion Technologies, Inc.
- MITN TPG Mortgage Investment Trust, Inc.
- MITT TPG Mortgage Investment Trust, Inc.
- MITT$A TPG Mortgage Investment Trust, Inc. 8.25% Series A Cumulative Redeemable Preferred Stock
- MITT$B TPG Mortgage Investment Trust, Inc. 8.00% Series B Cumulative Redeemable Preferred Stock
- MITT$C TPG Mortgage Investment Trust, Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share
Common questions
MITP share price history
