5 DAY PERFORMANCE
+53.86%
1 MONTH PERFORMANCE
+43.33%
3 MONTH PERFORMANCE
+9.96%
6 MONTH PERFORMANCE
+1.74%
YEAR-TO-DATE PERFORMANCE
-2.85%
1 YEAR PERFORMANCE
+5.83%
Invesco Mortgage Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.56 | $5.46 (-1.8%) | $5.64 | $5.30 | 5.81 M | $567.55 M |
| 11/04/2026 | $5.43 | $5.52 (1.66%) | $5.61 | $5.41 | 4.45 M | $573.78 M |
| 11/03/2026 | $5.31 | $5.31 (0%) | $5.32 | $5.18 | 5.63 M | $551.95 M |
| 11/02/2026 | $5.38 | $5.34 (-0.74%) | $5.45 | $5.29 | 4.79 M | $555.07 M |
| 10/30/2026 | $5.47 | $5.31 (-2.93%) | $5.62 | $5.30 | 5.79 M | $551.95 M |
| 10/29/2026 | $5.49 | $5.44 (-0.91%) | $5.53 | $5.42 | 3.67 M | $565.47 M |
| 10/28/2026 | $5.53 | $5.45 (-1.45%) | $5.57 | $5.39 | 4.03 M | $566.51 M |
| 10/27/2026 | $5.56 | $5.52 (-0.72%) | $5.57 | $5.45 | 4.29 M | $573.78 M |
| 10/26/2026 | $5.42 | $5.53 (2.03%) | $5.55 | $5.41 | 3.48 M | $569.28 M |
| 10/23/2026 | $5.51 | $5.54 (0.54%) | $5.55 | $5.39 | 3.96 M | $570.31 M |
| 10/22/2026 | $5.42 | $5.52 (1.85%) | $5.59 | $5.41 | 3.65 M | $568.25 M |
| 10/21/2026 | $5.42 | $5.42 (0%) | $5.48 | $5.40 | 3.04 M | $557.96 M |
| 10/20/2026 | $5.25 | $5.39 (2.67%) | $5.44 | $5.23 | 3.63 M | $554.87 M |
| 10/19/2026 | $5.48 | $5.24 (-4.38%) | $5.50 | $5.22 | 4.78 M | $539.43 M |
| 10/16/2026 | $5.67 | $5.53 (-2.47%) | $5.68 | $5.50 | 3.29 M | $569.28 M |
| 10/15/2026 | $5.69 | $5.64 (-0.88%) | $5.77 | $5.63 | 4.35 M | $580.60 M |
| 10/14/2026 | $5.52 | $5.56 (0.72%) | $5.61 | $5.45 | 3.98 M | $572.37 M |
| 10/13/2026 | $5.70 | $5.60 (-1.75%) | $5.75 | $5.49 | 3.47 M | $576.49 M |
| 10/12/2026 | $5.69 | $5.64 (-0.88%) | $5.69 | $5.57 | 2.73 M | $580.60 M |
| 10/09/2026 | $5.70 | $5.70 (0%) | $5.74 | $5.59 | 3.33 M | $586.78 M |
| 10/08/2026 | $5.60 | $5.68 (1.43%) | $5.70 | $5.52 | 4.21 M | $584.72 M |
| 10/07/2026 | $5.66 | $5.62 (-0.71%) | $5.70 | $5.58 | 3.61 M | $578.55 M |
| 10/06/2026 | $5.73 | $5.72 (-0.17%) | $5.78 | $5.65 | 3.02 M | $588.84 M |
| 10/05/2026 | $5.70 | $5.70 (0%) | $5.80 | $5.66 | 3.76 M | $586.78 M |
| 10/02/2026 | $5.91 | $5.71 (-3.38%) | $5.94 | $5.65 | 5.23 M | $587.81 M |
| 10/01/2026 | $6.05 | $5.82 (-3.8%) | $6.05 | $5.82 | 5.69 M | $599.13 M |
| 09/30/2026 | $6.33 | $6.07 (-4.11%) | $6.35 | $6.06 | 4.40 M | $624.87 M |
| 09/29/2026 | $6.26 | $6.26 (0%) | $6.33 | $6.20 | 3.63 M | $644.43 M |
| 09/28/2026 | $6.25 | $6.25 (0%) | $6.35 | $6.15 | 4.01 M | $643.40 M |
| 09/25/2026 | $6.41 | $6.41 (0%) | $6.45 | $6.35 | 2.91 M | $659.87 M |
| 09/24/2026 | $6.46 | $6.38 (-1.24%) | $6.48 | $6.35 | 3.08 M | $656.78 M |
| 09/23/2026 | $6.61 | $6.46 (-2.27%) | $6.61 | $6.46 | 2.19 M | $665.02 M |
| 09/22/2026 | $6.55 | $6.62 (1.07%) | $6.66 | $6.54 | 2.45 M | $681.49 M |
| 09/21/2026 | $6.50 | $6.51 (0.15%) | $6.55 | $6.48 | 2.65 M | $670.17 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 |
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.
