5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
+0.25%
3 MONTH PERFORMANCE
-7.37%
6 MONTH PERFORMANCE
+5.97%
YEAR-TO-DATE PERFORMANCE
-2.85%
1 YEAR PERFORMANCE
+13.79%
Invesco Mortgage Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.09 | $8.02 (-0.87%) | $8.10 | $7.96 | 2.55 M | $698.58 M |
| 05/05/2026 | $8.05 | $8.03 (-0.25%) | $8.11 | $7.95 | 3.47 M | $702.51 M |
| 05/04/2026 | $8.26 | $8.06 (-2.42%) | $8.26 | $8.03 | 2.85 M | $705.14 M |
| 05/01/2026 | $8.13 | $8.33 (2.46%) | $8.38 | $8.11 | 3.30 M | $728.76 M |
| 04/30/2026 | $8.08 | $8.13 (0.62%) | $8.20 | $8.03 | 2.74 M | $711.26 M |
| 04/29/2026 | $8.25 | $8.09 (-1.94%) | $8.26 | $8.06 | 1.70 M | $707.76 M |
| 04/28/2026 | $8.30 | $8.28 (-0.24%) | $8.30 | $8.24 | 2.06 M | $549.03 M |
| 04/27/2026 | $8.23 | $8.29 (0.73%) | $8.32 | $8.23 | 2.25 M | $549.69 M |
| 04/24/2026 | $8.25 | $8.36 (1.33%) | $8.40 | $8.21 | 4.16 M | $554.33 M |
| 04/23/2026 | $8.35 | $8.24 (-1.32%) | $8.36 | $8.23 | 2.46 M | $546.37 M |
| 04/22/2026 | $8.35 | $8.35 (0%) | $8.39 | $8.27 | 2.32 M | $553.67 M |
| 04/21/2026 | $8.32 | $8.27 (-0.6%) | $8.45 | $8.26 | 2.46 M | $548.36 M |
| 04/20/2026 | $8.30 | $8.31 (0.12%) | $8.34 | $8.19 | 2.33 M | $551.01 M |
| 04/17/2026 | $8.33 | $8.36 (0.36%) | $8.40 | $8.32 | 1.95 M | $554.33 M |
| 04/16/2026 | $8.35 | $8.25 (-1.2%) | $8.39 | $8.21 | 2.20 M | $547.04 M |
| 04/15/2026 | $8.30 | $8.40 (1.2%) | $8.41 | $8.19 | 1.83 M | $556.98 M |
| 04/14/2026 | $8.41 | $8.38 (-0.36%) | $8.48 | $8.29 | 1.75 M | $555.66 M |
| 04/13/2026 | $8.35 | $8.39 (0.48%) | $8.39 | $8.25 | 1.18 M | $556.32 M |
| 04/10/2026 | $8.40 | $8.42 (0.24%) | $8.42 | $8.32 | 1.42 M | $558.31 M |
| 04/09/2026 | $8.10 | $8.37 (3.33%) | $8.41 | $8.10 | 1.54 M | $554.99 M |
| 04/08/2026 | $8.24 | $8.13 (-1.33%) | $8.26 | $8.07 | 1.90 M | $539.08 M |
| 04/07/2026 | $8.13 | $8.03 (-1.23%) | $8.16 | $8.00 | 1.82 M | $532.45 M |
| 04/06/2026 | $8.09 | $8.15 (0.74%) | $8.24 | $8.07 | 1.74 M | $540.41 M |
| 04/02/2026 | $7.87 | $8.10 (2.92%) | $8.13 | $7.84 | 1.43 M | $537.09 M |
| 04/01/2026 | $8.10 | $7.99 (-1.36%) | $8.14 | $7.97 | 1.73 M | $529.80 M |
| 03/31/2026 | $7.89 | $8.08 (2.41%) | $8.10 | $7.85 | 1.82 M | $535.76 M |
| 03/30/2026 | $7.68 | $7.82 (1.82%) | $7.91 | $7.63 | 1.44 M | $518.52 M |
| 03/27/2026 | $7.74 | $7.71 (-0.39%) | $7.78 | $7.64 | 1.44 M | $511.23 M |
| 03/26/2026 | $7.88 | $7.81 (-0.89%) | $7.98 | $7.80 | 1.89 M | $517.86 M |
| 03/25/2026 | $7.90 | $8.05 (1.9%) | $8.08 | $7.87 | 1.75 M | $533.77 M |
| 03/24/2026 | $7.65 | $7.79 (1.83%) | $7.86 | $7.56 | 1.69 M | $516.53 M |
| 03/23/2026 | $7.79 | $7.83 (0.51%) | $7.95 | $7.72 | 3.35 M | $519.19 M |
| 03/20/2026 | $8.05 | $7.64 (-5.09%) | $8.10 | $7.60 | 4.88 M | $506.59 M |
| 03/19/2026 | $8.09 | $8.08 (-0.12%) | $8.19 | $8.05 | 2.16 M | $535.76 M |
| 03/18/2026 | $8.22 | $8.10 (-1.46%) | $8.23 | $8.07 | 2.13 M | $537.09 M |
| 03/17/2026 | $8.22 | $8.26 (0.49%) | $8.30 | $8.17 | 1.94 M | $547.70 M |
| 03/16/2026 | $8.27 | $8.15 (-1.45%) | $8.35 | $8.13 | 1.32 M | $540.41 M |
| 03/13/2026 | $8.23 | $8.08 (-1.82%) | $8.32 | $8.05 | 1.56 M | $535.76 M |
| 03/12/2026 | $8.25 | $8.19 (-0.73%) | $8.33 | $8.18 | 1.42 M | $543.06 M |
| 03/11/2026 | $8.36 | $8.31 (-0.6%) | $8.41 | $8.27 | 1.21 M | $551.01 M |
| 03/10/2026 | $8.18 | $8.38 (2.44%) | $8.46 | $8.18 | 2.19 M | $555.66 M |
| 03/09/2026 | $8.05 | $8.18 (1.61%) | $8.20 | $7.83 | 3.17 M | $542.39 M |
| 03/06/2026 | $8.22 | $8.16 (-0.73%) | $8.25 | $8.11 | 2.22 M | $541.07 M |
| 03/05/2026 | $8.29 | $8.30 (0.12%) | $8.41 | $8.25 | 2.00 M | $550.35 M |
| 03/04/2026 | $8.43 | $8.34 (-1.07%) | $8.48 | $8.29 | 3.39 M | $553.00 M |
| 03/03/2026 | $8.20 | $8.36 (1.95%) | $8.49 | $8.19 | 2.92 M | $554.33 M |
| 03/02/2026 | $8.29 | $8.36 (0.84%) | $8.48 | $8.17 | 2.69 M | $554.33 M |
| 02/27/2026 | $8.43 | $8.43 (0%) | $8.52 | $8.36 | 2.18 M | $558.97 M |
| 02/26/2026 | $8.39 | $8.49 (1.19%) | $8.55 | $8.31 | 2.69 M | $562.95 M |
| 02/25/2026 | $8.40 | $8.39 (-0.12%) | $8.42 | $8.20 | 2.48 M | $556.32 M |
| 02/24/2026 | $8.34 | $8.38 (0.48%) | $8.43 | $8.28 | 3.09 M | $555.66 M |
| 02/23/2026 | $8.68 | $8.52 (-1.84%) | $8.78 | $8.46 | 3.65 M | $564.94 M |
| 02/20/2026 | $8.61 | $8.66 (0.58%) | $8.69 | $8.54 | 2.35 M | $574.22 M |
| 02/19/2026 | $8.75 | $8.61 (-1.6%) | $8.75 | $8.58 | 3.74 M | $570.91 M |
| 02/18/2026 | $8.70 | $8.75 (0.57%) | $8.79 | $8.67 | 1.74 M | $580.19 M |
| 02/17/2026 | $8.72 | $8.69 (-0.34%) | $8.75 | $8.58 | 2.05 M | $576.21 M |
| 02/13/2026 | $8.91 | $8.71 (-2.24%) | $8.96 | $8.71 | 3.25 M | $577.54 M |
| 02/12/2026 | $8.99 | $8.99 (0%) | $9.17 | $8.97 | 2.72 M | $596.10 M |
| 02/11/2026 | $8.85 | $8.92 (0.79%) | $9.01 | $8.85 | 2.59 M | $591.46 M |
| 02/10/2026 | $8.82 | $8.81 (-0.11%) | $8.86 | $8.74 | 1.68 M | $584.17 M |
| 02/09/2026 | $8.75 | $8.82 (0.8%) | $8.83 | $8.57 | 2.27 M | $584.83 M |
| 02/06/2026 | $8.69 | $8.82 (1.5%) | $8.82 | $8.69 | 3.08 M | $584.83 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.
