5 DAY PERFORMANCE
-4.67%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
-2.76%
6 MONTH PERFORMANCE
+2.51%
YEAR-TO-DATE PERFORMANCE
-3.60%
1 YEAR PERFORMANCE
-4.32%
Invesco Mortgage Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.22 | $8.40 (2.19%) | $8.40 | $8.22 | 1.45 M | $556.98 M |
| 12/04/2025 | $8.18 | $8.23 (0.61%) | $8.26 | $8.18 | 855.87 K | $545.71 M |
| 12/03/2025 | $8.18 | $8.19 (0.12%) | $8.20 | $8.15 | 1.08 M | $543.06 M |
| 12/02/2025 | $8.22 | $8.14 (-0.97%) | $8.22 | $8.11 | 946.61 K | $539.74 M |
| 12/01/2025 | $8.10 | $8.19 (1.11%) | $8.23 | $8.10 | 1.66 M | $543.06 M |
| 11/28/2025 | $8.11 | $8.20 (1.11%) | $8.23 | $8.11 | 816.11 K | $543.72 M |
| 11/26/2025 | $7.94 | $8.13 (2.39%) | $8.17 | $7.93 | 1.70 M | $539.08 M |
| 11/25/2025 | $7.84 | $7.96 (1.53%) | $7.97 | $7.80 | 1.61 M | $527.81 M |
| 11/24/2025 | $7.84 | $7.79 (-0.64%) | $7.84 | $7.73 | 2.68 M | $516.53 M |
| 11/21/2025 | $7.63 | $7.78 (1.97%) | $7.81 | $7.60 | 1.52 M | $515.87 M |
| 11/20/2025 | $7.65 | $7.60 (-0.65%) | $7.71 | $7.56 | 974.25 K | $503.94 M |
| 11/19/2025 | $7.64 | $7.61 (-0.39%) | $7.67 | $7.59 | 957.84 K | $504.60 M |
| 11/18/2025 | $7.59 | $7.64 (0.66%) | $7.65 | $7.54 | 811.64 K | $506.59 M |
| 11/17/2025 | $7.62 | $7.60 (-0.26%) | $7.66 | $7.57 | 943.04 K | $503.94 M |
| 11/14/2025 | $7.61 | $7.61 (0%) | $7.68 | $7.55 | 988.64 K | $504.60 M |
| 11/13/2025 | $7.76 | $7.67 (-1.16%) | $7.78 | $7.63 | 1.55 M | $508.58 M |
| 11/12/2025 | $7.88 | $7.80 (-1.02%) | $7.89 | $7.74 | 1.20 M | $517.20 M |
| 11/11/2025 | $7.76 | $7.86 (1.29%) | $7.88 | $7.74 | 1.64 M | $521.18 M |
| 11/10/2025 | $7.80 | $7.72 (-1.03%) | $7.80 | $7.68 | 1.13 M | $511.89 M |
| 11/07/2025 | $7.71 | $7.77 (0.78%) | $7.80 | $7.68 | 1.52 M | $515.21 M |
| 11/06/2025 | $7.73 | $7.71 (-0.26%) | $7.75 | $7.64 | 1.10 M | $511.23 M |
| 11/05/2025 | $7.69 | $7.72 (0.39%) | $7.75 | $7.68 | 1.21 M | $511.89 M |
| 11/04/2025 | $7.47 | $7.69 (2.95%) | $7.70 | $7.46 | 1.59 M | $509.90 M |
| 11/03/2025 | $7.50 | $7.54 (0.53%) | $7.54 | $7.39 | 1.48 M | $499.96 M |
| 10/31/2025 | $7.37 | $7.53 (2.17%) | $7.56 | $7.22 | 2.44 M | $499.29 M |
| 10/30/2025 | $7.28 | $7.17 (-1.51%) | $7.31 | $7.15 | 2.02 M | $475.42 M |
| 10/29/2025 | $7.36 | $7.30 (-0.82%) | $7.44 | $7.27 | 1.33 M | $484.04 M |
| 10/28/2025 | $7.47 | $7.37 (-1.34%) | $7.48 | $7.34 | 1.17 M | $488.69 M |
| 10/27/2025 | $7.41 | $7.47 (0.81%) | $7.52 | $7.40 | 1.55 M | $495.32 M |
| 10/24/2025 | $7.42 | $7.40 (-0.27%) | $7.52 | $7.37 | 1.36 M | $490.67 M |
| 10/23/2025 | $7.37 | $7.37 (0%) | $7.46 | $7.36 | 1.35 M | $488.69 M |
| 10/22/2025 | $7.29 | $7.37 (1.1%) | $7.38 | $7.26 | 1.34 M | $488.69 M |
| 10/21/2025 | $7.38 | $7.28 (-1.36%) | $7.38 | $7.24 | 1.19 M | $482.72 M |
| 10/20/2025 | $7.23 | $7.38 (2.07%) | $7.38 | $7.19 | 1.22 M | $489.35 M |
| 10/17/2025 | $7.15 | $7.22 (0.98%) | $7.27 | $7.10 | 891.24 K | $478.74 M |
| 10/16/2025 | $7.27 | $7.20 (-0.96%) | $7.31 | $7.16 | 1.46 M | $477.41 M |
| 10/15/2025 | $7.26 | $7.26 (0%) | $7.29 | $7.22 | 1.49 M | $481.39 M |
| 10/14/2025 | $7.28 | $7.25 (-0.41%) | $7.34 | $7.22 | 2.75 M | $480.73 M |
| 10/13/2025 | $7.36 | $7.35 (-0.14%) | $7.39 | $7.15 | 1.60 M | $487.36 M |
| 10/10/2025 | $7.50 | $7.31 (-2.53%) | $7.57 | $7.28 | 1.66 M | $484.71 M |
| 10/09/2025 | $7.58 | $7.50 (-1.06%) | $7.62 | $7.45 | 1.60 M | $497.31 M |
| 10/08/2025 | $7.54 | $7.55 (0.13%) | $7.67 | $7.49 | 2.04 M | $500.62 M |
| 10/07/2025 | $7.46 | $7.53 (0.94%) | $7.55 | $7.40 | 3.23 M | $499.29 M |
| 10/06/2025 | $7.42 | $7.49 (0.94%) | $7.52 | $7.38 | 1.82 M | $496.64 M |
| 10/03/2025 | $7.87 | $7.76 (-1.4%) | $7.95 | $7.76 | 4.19 M | $514.55 M |
| 10/02/2025 | $7.78 | $7.82 (0.51%) | $7.88 | $7.73 | 2.72 M | $518.52 M |
| 10/01/2025 | $7.57 | $7.78 (2.77%) | $7.81 | $7.57 | 2.26 M | $515.87 M |
| 09/30/2025 | $7.42 | $7.56 (1.89%) | $7.57 | $7.39 | 1.64 M | $501.28 M |
| 09/29/2025 | $7.53 | $7.41 (-1.59%) | $7.53 | $7.37 | 1.80 M | $491.34 M |
| 09/26/2025 | $7.38 | $7.46 (1.08%) | $7.49 | $7.33 | 1.13 M | $494.65 M |
| 09/25/2025 | $7.27 | $7.37 (1.38%) | $7.39 | $7.23 | 1.46 M | $488.69 M |
| 09/24/2025 | $7.30 | $7.27 (-0.41%) | $7.31 | $7.22 | 1.29 M | $482.05 M |
| 09/23/2025 | $7.30 | $7.31 (0.14%) | $7.41 | $7.28 | 1.50 M | $484.71 M |
| 09/22/2025 | $7.37 | $7.25 (-1.63%) | $7.37 | $7.25 | 1.57 M | $480.73 M |
| 09/19/2025 | $7.46 | $7.34 (-1.61%) | $7.47 | $7.34 | 2.69 M | $486.70 M |
| 09/18/2025 | $7.62 | $7.43 (-2.49%) | $7.63 | $7.43 | 2.23 M | $492.66 M |
| 09/17/2025 | $7.55 | $7.60 (0.66%) | $7.70 | $7.55 | 1.62 M | $503.94 M |
| 09/16/2025 | $7.57 | $7.54 (-0.4%) | $7.58 | $7.51 | 1.13 M | $499.96 M |
| 09/15/2025 | $7.60 | $7.55 (-0.66%) | $7.61 | $7.50 | 2.36 M | $500.62 M |
| 09/12/2025 | $7.61 | $7.57 (-0.53%) | $7.68 | $7.56 | 1.44 M | $501.95 M |
| 09/11/2025 | $7.80 | $7.63 (-2.18%) | $7.80 | $7.63 | 1.66 M | $505.93 M |
| 09/10/2025 | $7.85 | $7.77 (-1.02%) | $7.89 | $7.74 | 1.52 M | $515.21 M |
| 09/09/2025 | $7.89 | $7.85 (-0.51%) | $7.93 | $7.83 | 1.43 M | $520.51 M |
| 09/08/2025 | $7.99 | $7.89 (-1.25%) | $8.00 | $7.88 | 1.63 M | $523.17 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.
