TPG Mortgage Investment Trust, Inc. (MITN) stock
MITNNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as MITP, MITT, MITT.PA, MITT.PB, MITT.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 13/3055% below fair value
$24.73−0.07 (-0.28%)
Close on Nov 2, 2026Market cap $183.51MP/E 7.8Yield 14.73%
Price history
TPG Mortgage Investment Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$24.73
-0.28% on the day
52-week range
$24.55 – $26.00
-4.9% from the high
Change over 52 weeks
-1.3%
From $25.05 on Oct 31, 2025
Average volume
4,636
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.86 | $24.89 | $24.60 | $24.73 | -0.28% | 8,297 |
| Oct 30, 2026 | $24.82 | $24.83 | $24.68 | $24.80 | -1.82% | 12,592 |
| Oct 29, 2026 | $25.21 | $25.30 | $25.21 | $25.26 | -0.12% | 3,352 |
| Oct 28, 2026 | $25.29 | $25.34 | $25.29 | $25.29 | +0.21% | 2,405 |
| Oct 27, 2026 | $25.23 | $25.24 | $25.23 | $25.24 | -0.10% | 312 |
| Oct 26, 2026 | $25.26 | $25.31 | $25.22 | $25.26 | -0.14% | 6,509 |
| Oct 23, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +0.02% | 900 |
| Oct 22, 2026 | $25.19 | $25.30 | $25.16 | $25.29 | +0.56% | 3,643 |
| Oct 21, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 251 |
| Oct 20, 2026 | $25.15 | $25.15 | $25.12 | $25.15 | +0.36% | 3,623 |
| Oct 19, 2026 | $25.11 | $25.11 | $25.01 | $25.06 | +0.08% | 2,836 |
| Oct 16, 2026 | $25.11 | $25.18 | $25.00 | $25.04 | +0.16% | 20,291 |
| Oct 15, 2026 | $25.06 | $25.15 | $24.98 | $25.00 | +0.24% | 37,581 |
| Oct 14, 2026 | $24.98 | $25.04 | $24.91 | $24.94 | -0.14% | 14,024 |
| Oct 13, 2026 | $25.15 | $25.15 | $24.96 | $24.98 | -0.70% | 17,172 |
| Oct 12, 2026 | $25.19 | $25.19 | $25.12 | $25.15 | -0.10% | 3,315 |
| Oct 9, 2026 | $25.15 | $25.18 | $25.15 | $25.18 | +0.14% | 2,508 |
| Oct 8, 2026 | $25.07 | $25.14 | $25.03 | $25.14 | +0.28% | 18,466 |
| Oct 7, 2026 | $25.15 | $25.15 | $25.07 | $25.07 | -0.52% | 8,037 |
| Oct 6, 2026 | $25.22 | $25.22 | $25.05 | $25.20 | -0.20% | 59,045 |
| Oct 5, 2026 | $25.33 | $25.33 | $25.08 | $25.25 | -0.39% | 21,804 |
| Oct 2, 2026 | $25.36 | $25.36 | $25.31 | $25.35 | +0.20% | 3,376 |
| Oct 1, 2026 | $25.30 | $25.36 | $25.30 | $25.30 | -0.04% | 4,070 |
| Sep 30, 2026 | $25.30 | $25.36 | $25.26 | $25.31 | -0.02% | 10,404 |
| Sep 29, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | 243 |
| Sep 28, 2026 | $25.31 | $25.36 | $25.31 | $25.32 | -0.18% | 3,309 |
| Sep 25, 2026 | $25.38 | $25.40 | $25.34 | $25.36 | -0.28% | 2,980 |
| Sep 24, 2026 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | 132 |
| Sep 23, 2026 | $25.40 | $25.43 | $25.40 | $25.43 | +0.02% | 1,875 |
| Sep 22, 2026 | $25.43 | $25.44 | $25.39 | $25.42 | +0.12% | 3,833 |
| Sep 21, 2026 | $25.43 | $25.43 | $25.38 | $25.40 | -0.02% | 991 |
| Sep 18, 2026 | $25.32 | $25.45 | $25.32 | $25.40 | -0.08% | 5,663 |
| Sep 17, 2026 | $25.36 | $25.42 | $25.36 | $25.42 | +0.20% | 1,086 |
| Sep 16, 2026 | $25.33 | $25.38 | $25.33 | $25.37 | -0.12% | 3,825 |
| Sep 15, 2026 | $25.39 | $25.40 | $25.35 | $25.40 | +0.20% | 925 |
| Sep 14, 2026 | $25.45 | $25.45 | $25.35 | $25.35 | -0.43% | 480 |
| Sep 11, 2026 | $25.46 | $25.48 | $25.46 | $25.46 | 0.00% | 4,839 |
| Sep 10, 2026 | $25.43 | $25.46 | $25.43 | $25.46 | +0.00% | 2,638 |
| Sep 9, 2026 | $25.43 | $25.46 | $25.43 | $25.46 | +0.04% | 2,470 |
| Sep 8, 2026 | $25.45 | $25.46 | $25.45 | $25.45 | +0.20% | 949 |
| Sep 4, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 265 |
| Sep 3, 2026 | $25.41 | $25.41 | $25.40 | $25.40 | -0.35% | 716 |
| Sep 2, 2026 | $25.49 | $25.49 | $25.49 | $25.49 | +0.47% | 212 |
| Sep 1, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | 0.00% | 214 |
| Aug 31, 2026 | $25.38 | $25.38 | $25.37 | $25.37 | -0.12% | 556 |
| Aug 28, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 169 |
| Aug 27, 2026 | $25.45 | $25.45 | $25.40 | $25.40 | 0.00% | 1,158 |
| Aug 26, 2026 | $25.46 | $25.46 | $25.40 | $25.40 | -0.16% | 541 |
| Aug 25, 2026 | $25.44 | $25.44 | $25.44 | $25.44 | +0.16% | 732 |
| Aug 24, 2026 | $25.37 | $25.42 | $25.37 | $25.40 | +0.32% | 725 |
| Aug 21, 2026 | $25.31 | $25.32 | $25.31 | $25.32 | -0.30% | 1,101 |
| Aug 20, 2026 | $25.28 | $25.40 | $25.28 | $25.40 | +0.18% | 1,652 |
| Aug 19, 2026 | $25.33 | $25.36 | $25.33 | $25.35 | +0.20% | 3,832 |
| Aug 18, 2026 | $25.44 | $25.47 | $25.25 | $25.30 | -0.59% | 10,250 |
| Aug 17, 2026 | $25.34 | $25.48 | $25.34 | $25.45 | +0.56% | 4,702 |
| Aug 14, 2026 | $25.32 | $25.37 | $25.31 | $25.31 | -0.03% | 3,582 |
| Aug 13, 2026 | $25.19 | $25.32 | $25.19 | $25.32 | +0.30% | 2,819 |
| Aug 12, 2026 | $25.19 | $25.24 | $25.19 | $25.24 | -0.22% | 1,295 |
| Aug 11, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +0.74% | 408 |
| Aug 10, 2026 | $25.32 | $25.32 | $25.10 | $25.11 | -1.00% | 6,239 |
| Aug 7, 2026 | $25.42 | $25.42 | $25.30 | $25.37 | -0.22% | 1,807 |
| Aug 6, 2026 | $25.39 | $25.42 | $25.39 | $25.42 | -0.24% | 1,462 |
| Aug 5, 2026 | $25.48 | $25.48 | $25.48 | $25.48 | 0.00% | 2 |
| Aug 4, 2026 | $25.50 | $25.50 | $25.30 | $25.48 | +1.03% | 3,149 |
| Aug 3, 2026 | $25.16 | $25.45 | $25.16 | $25.22 | +0.08% | 3,437 |
| Jul 31, 2026 | $25.26 | $25.48 | $25.15 | $25.20 | -2.14% | 9,079 |
| Jul 30, 2026 | $25.64 | $25.75 | $25.64 | $25.75 | +0.43% | 6,703 |
| Jul 29, 2026 | $25.64 | $25.64 | $25.64 | $25.64 | 0.00% | 173 |
| Jul 28, 2026 | $25.68 | $25.68 | $25.64 | $25.64 | +0.16% | 1,103 |
| Jul 27, 2026 | $25.63 | $25.63 | $25.60 | $25.60 | +0.14% | 1,350 |
| Jul 24, 2026 | $25.55 | $25.57 | $25.53 | $25.57 | +0.02% | 3,315 |
| Jul 23, 2026 | $25.61 | $25.61 | $25.56 | $25.56 | -0.20% | 1,464 |
| Jul 22, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | 72 |
| Jul 21, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | 6 |
| Jul 20, 2026 | $25.58 | $25.72 | $25.58 | $25.61 | +0.16% | 996 |
| Jul 17, 2026 | $25.65 | $25.65 | $25.57 | $25.57 | -0.12% | 1,140 |
| Jul 16, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 108 |
| Jul 15, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | -0.27% | 150 |
| Jul 14, 2026 | $25.74 | $25.74 | $25.55 | $25.67 | -0.04% | 8,695 |
| Jul 13, 2026 | $25.60 | $25.74 | $25.60 | $25.68 | +0.71% | 851 |
| Jul 10, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | -0.39% | 120 |
| Jul 9, 2026 | $25.55 | $25.63 | $25.55 | $25.60 | -0.76% | 1,348 |
| Jul 8, 2026 | $25.65 | $25.91 | $25.59 | $25.80 | +0.37% | 3,575 |
| Jul 7, 2026 | $25.52 | $25.70 | $25.52 | $25.70 | +0.63% | 3,617 |
| Jul 6, 2026 | $25.61 | $25.61 | $25.51 | $25.54 | -0.12% | 5,116 |
| Jul 2, 2026 | $25.65 | $25.65 | $25.47 | $25.57 | -0.31% | 2,399 |
| Jul 1, 2026 | $25.60 | $25.65 | $25.60 | $25.65 | +0.20% | 2,619 |
| Jun 30, 2026 | $25.48 | $25.68 | $25.41 | $25.60 | +0.08% | 6,492 |
| Jun 29, 2026 | $25.50 | $25.58 | $25.45 | $25.58 | +0.31% | 3,862 |
| Jun 26, 2026 | $25.35 | $25.50 | $25.35 | $25.50 | +0.27% | 809 |
| Jun 25, 2026 | $25.43 | $25.43 | $25.43 | $25.43 | 0.00% | 70 |
| Jun 24, 2026 | $25.45 | $25.49 | $25.41 | $25.43 | -0.27% | 2,272 |
| Jun 23, 2026 | $25.48 | $25.50 | $25.48 | $25.50 | +0.31% | 1,043 |
| Jun 22, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | 0.00% | 305 |
| Jun 18, 2026 | $25.45 | $25.45 | $25.42 | $25.42 | -0.12% | 807 |
| Jun 17, 2026 | $25.38 | $25.45 | $25.38 | $25.45 | +0.26% | 1,862 |
| Jun 16, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | 0.00% | 56 |
| Jun 15, 2026 | $25.40 | $25.40 | $25.33 | $25.38 | +0.18% | 1,729 |
| Jun 12, 2026 | $25.37 | $25.39 | $25.22 | $25.34 | +0.08% | 5,586 |
| Jun 11, 2026 | $25.25 | $25.32 | $25.20 | $25.32 | -0.47% | 5,658 |
| Jun 10, 2026 | $25.27 | $25.44 | $25.25 | $25.44 | +0.16% | 7,470 |
| Jun 9, 2026 | $25.28 | $25.40 | $25.28 | $25.40 | +0.24% | 3,842 |
| Jun 8, 2026 | $25.23 | $25.34 | $25.23 | $25.34 | -0.04% | 2,960 |
| Jun 5, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 40 |
| Jun 4, 2026 | $25.28 | $25.35 | $25.19 | $25.35 | +0.67% | 8,322 |
| Jun 3, 2026 | $25.37 | $25.37 | $25.17 | $25.18 | -0.53% | 2,480 |
| Jun 2, 2026 | $25.37 | $25.37 | $25.24 | $25.32 | +0.18% | 6,323 |
| Jun 1, 2026 | $25.23 | $25.29 | $25.15 | $25.27 | +0.16% | 18,077 |
| May 29, 2026 | $25.29 | $25.29 | $25.23 | $25.23 | -0.51% | 5,006 |
| May 28, 2026 | $25.26 | $25.36 | $25.24 | $25.36 | +0.23% | 5,353 |
| May 27, 2026 | $25.37 | $25.37 | $25.30 | $25.30 | -0.27% | 2,831 |
| May 26, 2026 | $25.70 | $25.75 | $25.35 | $25.37 | -0.31% | 8,090 |
| May 22, 2026 | $25.30 | $25.50 | $25.30 | $25.45 | +0.79% | 2,423 |
| May 21, 2026 | $25.38 | $25.50 | $25.25 | $25.25 | -0.43% | 3,394 |
| May 20, 2026 | $25.29 | $25.50 | $25.25 | $25.36 | +0.32% | 7,057 |
| May 19, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | 0.00% | 347 |
| May 18, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | +0.32% | 344 |
| May 15, 2026 | $25.28 | $25.28 | $25.20 | $25.20 | -0.06% | 851 |
| May 14, 2026 | $25.20 | $25.32 | $25.20 | $25.22 | -0.04% | 4,080 |
| May 13, 2026 | $25.31 | $25.31 | $25.15 | $25.23 | -0.41% | 2,390 |
| May 12, 2026 | $25.22 | $25.40 | $25.15 | $25.33 | -0.28% | 5,230 |
| May 11, 2026 | $25.24 | $25.50 | $25.21 | $25.40 | +0.61% | 6,021 |
| May 8, 2026 | $25.23 | $25.25 | $25.23 | $25.25 | +0.02% | 482 |
| May 7, 2026 | $25.36 | $25.36 | $25.24 | $25.24 | -0.08% | 1,638 |
| May 6, 2026 | $25.26 | $25.34 | $25.22 | $25.26 | -0.08% | 7,700 |
| May 5, 2026 | $25.25 | $25.30 | $25.21 | $25.28 | +0.32% | 8,614 |
| May 4, 2026 | $26.00 | $26.00 | $25.10 | $25.20 | +0.08% | 6,686 |
| May 1, 2026 | $25.27 | $25.27 | $25.12 | $25.18 | -2.02% | 12,475 |
| Apr 30, 2026 | $25.64 | $26.00 | $25.64 | $25.70 | +0.08% | 11,691 |
| Apr 29, 2026 | $25.66 | $25.68 | $25.59 | $25.68 | +0.12% | 4,985 |
| Apr 28, 2026 | $25.70 | $25.95 | $25.60 | $25.65 | +0.04% | 15,575 |
| Apr 27, 2026 | $25.63 | $25.66 | $25.63 | $25.64 | -0.08% | 4,431 |
| Apr 24, 2026 | $25.67 | $25.67 | $25.66 | $25.66 | +0.16% | 826 |
| Apr 23, 2026 | $25.60 | $25.72 | $25.60 | $25.62 | -0.32% | 8,848 |
| Apr 22, 2026 | $25.66 | $25.70 | $25.65 | $25.70 | +0.08% | 7,001 |
| Apr 21, 2026 | $25.64 | $25.73 | $25.62 | $25.68 | +0.09% | 11,459 |
| Apr 20, 2026 | $25.55 | $25.66 | $25.55 | $25.66 | +0.42% | 19,669 |
| Apr 17, 2026 | $25.60 | $25.60 | $25.55 | $25.55 | +0.24% | 4,657 |
| Apr 16, 2026 | $25.53 | $25.53 | $25.49 | $25.49 | +0.08% | 5,171 |
| Apr 15, 2026 | $25.45 | $25.51 | $25.45 | $25.47 | +0.12% | 6,697 |
| Apr 14, 2026 | $25.45 | $25.55 | $25.44 | $25.44 | -0.16% | 12,054 |
| Apr 13, 2026 | $25.45 | $25.56 | $25.43 | $25.48 | -0.04% | 14,979 |
| Apr 10, 2026 | $25.40 | $25.49 | $25.40 | $25.49 | +0.39% | 12,876 |
| Apr 9, 2026 | $25.35 | $25.40 | $25.35 | $25.39 | +0.16% | 7,113 |
| Apr 8, 2026 | $25.30 | $25.38 | $25.27 | $25.35 | +0.40% | 11,039 |
| Apr 7, 2026 | $25.35 | $25.35 | $25.24 | $25.25 | -0.08% | 4,974 |
| Apr 6, 2026 | $25.14 | $25.27 | $25.14 | $25.27 | +0.36% | 7,086 |
| Apr 2, 2026 | $25.14 | $25.18 | $25.12 | $25.18 | +0.20% | 2,576 |
| Apr 1, 2026 | $24.98 | $25.19 | $24.94 | $25.13 | +1.13% | 3,369 |
| Mar 31, 2026 | $24.80 | $24.98 | $24.80 | $24.85 | -0.12% | 6,299 |
| Mar 30, 2026 | $24.70 | $24.90 | $24.70 | $24.88 | +0.73% | 6,313 |
| Mar 27, 2026 | $24.74 | $24.75 | $24.55 | $24.70 | -0.24% | 13,606 |
| Mar 26, 2026 | $24.76 | $24.80 | $24.69 | $24.76 | -0.28% | 19,813 |
| Mar 25, 2026 | $24.75 | $24.90 | $24.73 | $24.83 | +0.32% | 10,827 |
| Mar 24, 2026 | $24.70 | $24.77 | $24.70 | $24.75 | +0.04% | 14,194 |
| Mar 23, 2026 | $24.78 | $24.88 | $24.63 | $24.74 | -0.32% | 37,727 |
| Mar 20, 2026 | $25.26 | $25.26 | $24.80 | $24.82 | -1.19% | 29,330 |
| Mar 19, 2026 | $25.14 | $25.15 | $25.10 | $25.12 | -0.32% | 19,917 |
| Mar 18, 2026 | $25.25 | $25.32 | $25.18 | $25.20 | -0.20% | 15,695 |
| Mar 17, 2026 | $25.21 | $25.33 | $25.20 | $25.25 | +0.16% | 6,549 |
| Mar 16, 2026 | $25.21 | $25.30 | $25.21 | $25.21 | -0.16% | 17,737 |
| Mar 13, 2026 | $25.30 | $25.30 | $25.24 | $25.25 | -0.55% | 4,840 |
| Mar 12, 2026 | $25.32 | $25.40 | $25.32 | $25.39 | +0.28% | 3,325 |
| Mar 11, 2026 | $25.36 | $25.36 | $25.32 | $25.32 | -0.08% | 3,052 |
| Mar 10, 2026 | $25.35 | $25.35 | $25.29 | $25.34 | +0.12% | 3,342 |
| Mar 9, 2026 | $25.30 | $25.40 | $25.25 | $25.31 | -0.08% | 8,817 |
| Mar 6, 2026 | $25.38 | $25.38 | $25.32 | $25.33 | -0.08% | 3,187 |
| Mar 5, 2026 | $25.33 | $25.36 | $25.30 | $25.35 | +0.08% | 2,752 |
| Mar 4, 2026 | $25.28 | $25.35 | $25.28 | $25.33 | +0.12% | 1,869 |
| Mar 3, 2026 | $25.34 | $25.35 | $25.30 | $25.30 | -0.20% | 2,576 |
| Mar 2, 2026 | $25.20 | $25.37 | $25.20 | $25.35 | +0.36% | 8,465 |
| Feb 27, 2026 | $25.30 | $25.32 | $25.26 | $25.26 | -0.08% | 4,214 |
| Feb 26, 2026 | $25.30 | $25.30 | $25.28 | $25.28 | +0.12% | 2,288 |
| Feb 25, 2026 | $25.21 | $25.25 | $25.21 | $25.25 | -0.09% | 2,381 |
| Feb 24, 2026 | $25.30 | $25.37 | $25.27 | $25.27 | -0.31% | 4,927 |
| Feb 23, 2026 | $25.37 | $25.38 | $25.35 | $25.35 | +0.00% | 2,133 |
| Feb 20, 2026 | $25.36 | $25.37 | $25.32 | $25.35 | +0.32% | 2,109 |
| Feb 19, 2026 | $25.27 | $25.39 | $25.27 | $25.27 | -0.20% | 4,571 |
| Feb 18, 2026 | $25.40 | $25.40 | $25.26 | $25.32 | -0.02% | 7,059 |
| Feb 17, 2026 | $25.30 | $25.40 | $25.29 | $25.33 | +0.22% | 8,213 |
| Feb 13, 2026 | $25.30 | $25.34 | $25.27 | $25.27 | +0.08% | 2,069 |
| Feb 12, 2026 | $25.40 | $25.40 | $25.25 | $25.25 | 0.00% | 9,988 |
| Feb 11, 2026 | $25.36 | $25.36 | $25.25 | $25.25 | -0.04% | 430 |
| Feb 10, 2026 | $25.25 | $25.27 | $25.24 | $25.26 | +0.08% | 3,322 |
| Feb 9, 2026 | $25.30 | $25.35 | $25.21 | $25.24 | -0.08% | 2,217 |
| Feb 6, 2026 | $25.22 | $25.26 | $25.22 | $25.26 | +0.24% | 1,072 |
| Feb 5, 2026 | $25.21 | $25.23 | $25.15 | $25.20 | -0.26% | 1,198 |
| Feb 4, 2026 | $25.23 | $25.27 | $25.23 | $25.27 | +0.10% | 1,845 |
| Feb 3, 2026 | $25.16 | $25.24 | $25.15 | $25.24 | +0.36% | 6,148 |
| Feb 2, 2026 | $25.15 | $25.30 | $25.15 | $25.15 | 0.00% | 3,320 |
| Jan 30, 2026 | $25.29 | $25.29 | $25.10 | $25.15 | -2.03% | 12,581 |
| Jan 29, 2026 | $25.62 | $25.68 | $25.56 | $25.67 | +0.20% | 5,213 |
| Jan 28, 2026 | $25.60 | $25.67 | $25.57 | $25.62 | +0.20% | 7,007 |
| Jan 27, 2026 | $25.65 | $25.65 | $25.57 | $25.57 | -0.19% | 8,244 |
| Jan 26, 2026 | $25.52 | $25.65 | $25.52 | $25.62 | +0.31% | 7,341 |
| Jan 23, 2026 | $25.57 | $25.60 | $25.50 | $25.54 | -0.12% | 6,788 |
| Jan 22, 2026 | $25.56 | $25.57 | $25.56 | $25.57 | +0.26% | 3,560 |
| Jan 21, 2026 | $25.50 | $25.52 | $25.47 | $25.50 | +0.01% | 5,030 |
| Jan 20, 2026 | $25.51 | $25.53 | $25.40 | $25.50 | -0.16% | 14,666 |
| Jan 16, 2026 | $25.50 | $25.54 | $25.45 | $25.54 | +0.35% | 7,930 |
| Jan 15, 2026 | $25.53 | $25.53 | $25.41 | $25.45 | -0.39% | 13,749 |
| Jan 14, 2026 | $25.46 | $25.55 | $25.46 | $25.55 | +0.16% | 990 |
| Jan 13, 2026 | $25.46 | $25.60 | $25.46 | $25.51 | +0.51% | 1,032 |
| Jan 12, 2026 | $25.42 | $25.42 | $25.37 | $25.38 | -0.74% | 1,160 |
| Jan 9, 2026 | $25.56 | $25.57 | $25.56 | $25.57 | 0.00% | 1,053 |
| Jan 8, 2026 | $25.53 | $25.65 | $25.46 | $25.57 | +0.63% | 3,245 |
| Jan 7, 2026 | $25.55 | $25.55 | $25.41 | $25.41 | 0.00% | 1,057 |
| Jan 6, 2026 | $25.51 | $25.55 | $25.41 | $25.41 | -0.38% | 3,604 |
| Jan 5, 2026 | $25.45 | $25.51 | $25.45 | $25.51 | +0.35% | 3,582 |
| Jan 2, 2026 | $25.45 | $25.45 | $25.42 | $25.42 | -0.13% | 649 |
| Dec 31, 2025 | $25.36 | $25.45 | $25.36 | $25.45 | +0.28% | 5,439 |
| Dec 30, 2025 | $25.38 | $25.38 | $25.31 | $25.38 | +0.12% | 2,329 |
| Dec 29, 2025 | $25.45 | $25.45 | $25.32 | $25.35 | -0.12% | 844 |
| Dec 26, 2025 | $25.45 | $25.45 | $25.30 | $25.38 | -0.27% | 5,082 |
| Dec 24, 2025 | $25.45 | $25.45 | $25.45 | $25.45 | +0.14% | 205 |
| Dec 23, 2025 | $25.30 | $25.45 | $25.30 | $25.41 | -0.05% | 3,225 |
| Dec 22, 2025 | $25.40 | $25.45 | $25.36 | $25.43 | +0.27% | 6,948 |
| Dec 19, 2025 | $25.37 | $25.39 | $25.28 | $25.36 | +0.02% | 4,993 |
| Dec 18, 2025 | $25.30 | $25.39 | $25.30 | $25.35 | -0.39% | 3,316 |
| Dec 17, 2025 | $25.45 | $25.45 | $25.30 | $25.45 | +0.39% | 10,495 |
| Dec 16, 2025 | $25.40 | $25.40 | $25.28 | $25.35 | -0.20% | 6,590 |
| Dec 15, 2025 | $25.31 | $25.40 | $25.31 | $25.40 | +0.36% | 1,421 |
| Dec 12, 2025 | $25.31 | $25.31 | $25.31 | $25.31 | 0.00% | 447 |
| Dec 11, 2025 | $25.31 | $25.31 | $25.31 | $25.31 | +0.40% | 549 |
| Dec 10, 2025 | $25.29 | $25.45 | $25.21 | $25.21 | -0.24% | 4,361 |
| Dec 9, 2025 | $25.26 | $25.27 | $25.26 | $25.27 | -0.00% | 1,334 |
| Dec 8, 2025 | $25.22 | $25.27 | $25.22 | $25.27 | +0.20% | 1,485 |
| Dec 5, 2025 | $25.18 | $25.22 | $25.18 | $25.22 | +0.04% | 658 |
| Dec 4, 2025 | $25.18 | $25.21 | $25.18 | $25.21 | +0.12% | 2,065 |
| Dec 3, 2025 | $25.21 | $25.22 | $25.16 | $25.18 | -0.04% | 1,737 |
| Dec 2, 2025 | $25.21 | $25.31 | $25.18 | $25.19 | +0.16% | 2,506 |
| Dec 1, 2025 | $25.14 | $25.15 | $25.10 | $25.15 | +0.36% | 4,340 |
| Nov 28, 2025 | $25.15 | $25.15 | $25.06 | $25.06 | +0.04% | 1,163 |
| Nov 26, 2025 | $25.07 | $25.07 | $25.05 | $25.05 | +0.02% | 5,048 |
| Nov 25, 2025 | $25.00 | $25.07 | $25.00 | $25.05 | +0.18% | 8,441 |
| Nov 24, 2025 | $25.07 | $25.07 | $24.99 | $25.00 | -0.28% | 9,121 |
| Nov 21, 2025 | $25.08 | $25.08 | $25.07 | $25.07 | -0.04% | 1,807 |
| Nov 20, 2025 | $25.12 | $25.15 | $25.08 | $25.08 | +0.04% | 832 |
| Nov 19, 2025 | $25.07 | $25.07 | $25.07 | $25.07 | 0.00% | 237 |
| Nov 18, 2025 | $25.07 | $25.07 | $25.07 | $25.07 | 0.00% | 248 |
| Nov 17, 2025 | $25.14 | $25.14 | $25.06 | $25.07 | -0.25% | 2,106 |
| Nov 14, 2025 | $25.10 | $25.14 | $25.10 | $25.13 | -0.03% | 2,061 |
| Nov 13, 2025 | $25.12 | $25.16 | $25.11 | $25.14 | -0.04% | 3,176 |
| Nov 12, 2025 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 85 |
| Nov 11, 2025 | $25.16 | $25.16 | $25.15 | $25.15 | +0.08% | 943 |
| Nov 10, 2025 | $25.13 | $25.13 | $25.13 | $25.13 | -0.12% | 720 |
| Nov 7, 2025 | $25.17 | $25.17 | $25.15 | $25.16 | +0.08% | 1,835 |
| Nov 6, 2025 | $25.10 | $25.20 | $25.10 | $25.14 | +0.20% | 3,855 |
| Nov 5, 2025 | $25.05 | $25.10 | $25.05 | $25.09 | +0.24% | 7,622 |
| Nov 4, 2025 | $25.05 | $25.06 | $25.03 | $25.03 | -0.19% | 6,280 |
| Nov 3, 2025 | $25.11 | $25.12 | $25.01 | $25.08 | +0.11% | 3,225 |
| Oct 31, 2025 | $25.08 | $25.13 | $25.01 | $25.05 | -1.80% | 10,143 |
| Oct 30, 2025 | $25.48 | $25.54 | $25.48 | $25.51 | +0.11% | 1,570 |
| Oct 29, 2025 | $25.48 | $25.48 | $25.48 | $25.48 | -0.12% | 853 |
| Oct 28, 2025 | $25.50 | $25.54 | $25.46 | $25.51 | +0.20% | 2,665 |
| Oct 27, 2025 | $25.49 | $25.50 | $25.45 | $25.46 | +0.20% | 2,662 |
| Oct 24, 2025 | $25.47 | $25.47 | $25.40 | $25.41 | -0.16% | 2,124 |
| Oct 23, 2025 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | 1,076 |
| Oct 22, 2025 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | 287 |
| Oct 21, 2025 | $25.43 | $25.45 | $25.43 | $25.45 | – | 806 |
Seasonality
MITN return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 0.2% | -0.2% | 2.2% | 0.8% | 0.8% | 0.9% | 1.3% | 0.3% | -0.3% | 0.1% | 0.9% |
| Months up | 2 of 2 | 3 of 3 | 1 of 3 | 3 of 3 | 2 of 3 | 3 of 3 | 3 of 3 | 3 of 3 | 1 of 3 | 1 of 3 | 2 of 3 | 2 of 2 |
| 2026 | 1.2% | 0.4% | -1.6% | 3.4% | 0.5% | 1.5% | 0.8% | 0.7% | -0.2% | -2.0% | -0.3% | |
| 2025 | 2.2% | 0.1% | -0.3% | 1.3% | 2.0% | 0.6% | 0.5% | 2.2% | -0.5% | 1.1% | 0.0% | 1.6% |
| 2024 | 0.2% | 1.2% | 1.9% | -0.0% | 0.3% | 1.3% | 1.1% | 1.6% | -0.1% | 0.6% | 0.3% |