5 DAY PERFORMANCE
+26.47%
1 MONTH PERFORMANCE
+8.64%
3 MONTH PERFORMANCE
+2.13%
6 MONTH PERFORMANCE
+6.94%
YEAR-TO-DATE PERFORMANCE
-2.85%
1 YEAR PERFORMANCE
+11.31%
Invesco Mortgage Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.50 | $6.53 (0.38%) | $6.54 | $6.48 | 1.23 M | $671.19 M |
| 09/18/2026 | $6.51 | $6.45 (-0.92%) | $6.53 | $6.45 | 5.47 M | $663.99 M |
| 09/17/2026 | $6.56 | $6.54 (-0.3%) | $6.63 | $6.53 | 3.31 M | $673.25 M |
| 09/16/2026 | $6.58 | $6.46 (-1.82%) | $6.65 | $6.38 | 4.43 M | $665.02 M |
| 09/15/2026 | $6.67 | $6.53 (-2.1%) | $6.70 | $6.52 | 3.35 M | $672.22 M |
| 09/14/2026 | $6.79 | $6.67 (-1.77%) | $6.83 | $6.64 | 4.81 M | $686.64 M |
| 09/11/2026 | $6.93 | $6.80 (-1.88%) | $6.98 | $6.80 | 3.32 M | $700.02 M |
| 09/10/2026 | $7.08 | $6.91 (-2.4%) | $7.09 | $6.87 | 4.23 M | $711.34 M |
| 09/09/2026 | $7.18 | $7.09 (-1.25%) | $7.21 | $7.07 | 2.50 M | $729.87 M |
| 09/08/2026 | $7.22 | $7.18 (-0.55%) | $7.29 | $7.17 | 2.72 M | $739.14 M |
| 09/04/2026 | $7.05 | $7.20 (2.13%) | $7.23 | $7.05 | 2.72 M | $741.20 M |
| 09/03/2026 | $7.23 | $7.10 (-1.8%) | $7.23 | $7.08 | 2.85 M | $730.90 M |
| 09/02/2026 | $7.20 | $7.14 (-0.83%) | $7.23 | $7.13 | 2.78 M | $735.02 M |
| 09/01/2026 | $7.30 | $7.19 (-1.51%) | $7.31 | $7.18 | 3.17 M | $740.17 M |
| 08/31/2026 | $7.32 | $7.31 (-0.14%) | $7.39 | $7.30 | 2.41 M | $752.52 M |
| 08/28/2026 | $7.41 | $7.36 (-0.67%) | $7.45 | $7.32 | 2.14 M | $757.67 M |
| 08/27/2026 | $7.37 | $7.42 (0.68%) | $7.46 | $7.36 | 1.90 M | $763.84 M |
| 08/26/2026 | $7.45 | $7.37 (-1.07%) | $7.46 | $7.35 | 1.92 M | $758.70 M |
| 08/25/2026 | $7.38 | $7.44 (0.81%) | $7.44 | $7.36 | 2.42 M | $765.90 M |
| 08/24/2026 | $7.54 | $7.48 (-0.8%) | $7.57 | $7.46 | 3.95 M | $770.02 M |
| 08/21/2026 | $7.60 | $7.52 (-1.05%) | $7.60 | $7.50 | 2.87 M | $774.14 M |
| 08/20/2026 | $7.58 | $7.55 (-0.4%) | $7.60 | $7.49 | 1.77 M | $777.23 M |
| 08/19/2026 | $7.53 | $7.58 (0.66%) | $7.63 | $7.53 | 1.90 M | $780.32 M |
| 08/18/2026 | $7.52 | $7.47 (-0.66%) | $7.53 | $7.46 | 1.94 M | $768.99 M |
| 08/17/2026 | $7.54 | $7.52 (-0.27%) | $7.54 | $7.46 | 2.01 M | $774.14 M |
| 08/14/2026 | $7.50 | $7.48 (-0.27%) | $7.56 | $7.46 | 1.93 M | $770.02 M |
| 08/13/2026 | $7.52 | $7.48 (-0.53%) | $7.56 | $7.47 | 2.44 M | $770.02 M |
| 08/12/2026 | $7.47 | $7.45 (-0.27%) | $7.50 | $7.43 | 1.75 M | $766.93 M |
| 08/11/2026 | $7.40 | $7.45 (0.68%) | $7.51 | $7.38 | 1.94 M | $766.93 M |
| 08/10/2026 | $7.47 | $7.39 (-1.07%) | $7.48 | $7.33 | 2.48 M | $760.76 M |
| 08/07/2026 | $7.45 | $7.48 (0.4%) | $7.55 | $7.43 | 2.63 M | $770.02 M |
| 08/06/2026 | $7.44 | $7.40 (-0.54%) | $7.48 | $7.36 | 1.96 M | $761.79 M |
| 08/05/2026 | $7.40 | $7.43 (0.41%) | $7.45 | $7.33 | 2.00 M | $764.87 M |
| 08/04/2026 | $7.41 | $7.40 (-0.13%) | $7.43 | $7.27 | 3.35 M | $761.79 M |
| 08/03/2026 | $7.42 | $7.39 (-0.4%) | $7.55 | $7.35 | 3.29 M | $760.76 M |
| 07/31/2026 | $7.40 | $7.41 (0.14%) | $7.43 | $7.27 | 3.01 M | $762.82 M |
| 07/30/2026 | $7.45 | $7.41 (-0.54%) | $7.48 | $7.37 | 3.13 M | $762.82 M |
| 07/29/2026 | $7.50 | $7.41 (-1.2%) | $7.53 | $7.38 | 2.59 M | $762.82 M |
| 07/28/2026 | $7.45 | $7.51 (0.81%) | $7.53 | $7.40 | 3.02 M | $773.11 M |
| 07/27/2026 | $7.51 | $7.44 (-0.93%) | $7.55 | $7.42 | 2.78 M | $650.90 M |
| 07/24/2026 | $7.68 | $7.58 (-1.3%) | $7.72 | $7.55 | 3.57 M | $663.14 M |
| 07/23/2026 | $7.83 | $7.64 (-2.43%) | $7.83 | $7.62 | 4.12 M | $668.39 M |
| 07/22/2026 | $7.95 | $7.85 (-1.26%) | $7.97 | $7.80 | 2.51 M | $686.76 M |
| 07/21/2026 | $7.95 | $7.91 (-0.5%) | $8.00 | $7.88 | 2.57 M | $692.01 M |
| 07/20/2026 | $8.14 | $7.90 (-2.95%) | $8.15 | $7.85 | 3.38 M | $691.14 M |
| 07/17/2026 | $8.15 | $8.10 (-0.61%) | $8.21 | $8.05 | 2.02 M | $708.64 M |
| 07/16/2026 | $8.15 | $8.19 (0.49%) | $8.21 | $8.06 | 3.82 M | $716.51 M |
| 07/15/2026 | $8.12 | $8.14 (0.25%) | $8.21 | $8.12 | 2.62 M | $712.14 M |
| 07/14/2026 | $7.91 | $8.10 (2.4%) | $8.18 | $7.91 | 3.34 M | $708.64 M |
| 07/13/2026 | $7.92 | $7.86 (-0.76%) | $7.95 | $7.84 | 2.33 M | $687.64 M |
| 07/10/2026 | $8.00 | $7.94 (-0.75%) | $8.03 | $7.92 | 1.49 M | $694.64 M |
| 07/09/2026 | $7.82 | $7.97 (1.92%) | $8.00 | $7.76 | 2.56 M | $697.26 M |
| 07/08/2026 | $7.81 | $7.78 (-0.38%) | $7.85 | $7.76 | 2.24 M | $680.64 M |
| 07/07/2026 | $7.86 | $7.84 (-0.25%) | $7.90 | $7.79 | 2.11 M | $685.89 M |
| 07/06/2026 | $7.85 | $7.87 (0.25%) | $7.90 | $7.83 | 2.15 M | $688.51 M |
| 07/02/2026 | $7.90 | $7.85 (-0.63%) | $7.94 | $7.82 | 1.71 M | $686.76 M |
| 07/01/2026 | $7.87 | $7.89 (0.25%) | $7.94 | $7.83 | 2.86 M | $690.26 M |
| 06/30/2026 | $7.87 | $7.90 (0.38%) | $7.98 | $7.85 | 3.14 M | $691.14 M |
| 06/29/2026 | $7.90 | $7.88 (-0.25%) | $7.90 | $7.78 | 3.12 M | $689.39 M |
| 06/26/2026 | $7.81 | $7.92 (1.41%) | $7.96 | $7.80 | 5.74 M | $692.89 M |
| 06/25/2026 | $7.82 | $7.83 (0.13%) | $7.89 | $7.79 | 2.98 M | $685.02 M |
| 06/24/2026 | $7.83 | $7.82 (-0.13%) | $7.89 | $7.78 | 2.70 M | $684.14 M |
| 06/23/2026 | $7.75 | $7.81 (0.77%) | $7.85 | $7.75 | 2.15 M | $683.27 M |
| 06/22/2026 | $8.00 | $7.91 (-1.12%) | $8.05 | $7.88 | 4.39 M | $692.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
