5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
+6.71%
3 MONTH PERFORMANCE
+24.13%
6 MONTH PERFORMANCE
+16.64%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
+6.84%
Invesco Mortgage Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $8.90 | $8.89 (-0.17%) | $8.92 | $8.87 | 50.04 K | |
| 01/29/2026 | $8.90 | $8.90 (0%) | $8.98 | $8.82 | 2.32 M | $590.14 M |
| 01/28/2026 | $9.00 | $8.95 (-0.56%) | $9.05 | $8.88 | 2.46 M | $593.45 M |
| 01/27/2026 | $8.84 | $9.02 (2.04%) | $9.02 | $8.79 | 2.54 M | $598.09 M |
| 01/26/2026 | $8.80 | $8.83 (0.34%) | $8.88 | $8.75 | 2.91 M | $585.49 M |
| 01/23/2026 | $9.05 | $8.99 (-0.66%) | $9.11 | $8.95 | 4.57 M | $596.10 M |
| 01/22/2026 | $9.10 | $9.02 (-0.88%) | $9.14 | $9.02 | 3.50 M | $598.09 M |
| 01/21/2026 | $9.26 | $9.04 (-2.38%) | $9.28 | $8.92 | 4.16 M | $599.42 M |
| 01/20/2026 | $9.30 | $9.20 (-1.08%) | $9.32 | $9.14 | 2.96 M | $610.03 M |
| 01/16/2026 | $9.31 | $9.41 (1.07%) | $9.50 | $9.31 | 2.58 M | $623.95 M |
| 01/15/2026 | $9.11 | $9.30 (2.09%) | $9.32 | $9.06 | 2.32 M | $616.66 M |
| 01/14/2026 | $8.96 | $9.09 (1.45%) | $9.11 | $8.86 | 2.46 M | $602.73 M |
| 01/13/2026 | $8.89 | $8.96 (0.79%) | $9.02 | $8.79 | 2.66 M | $594.11 M |
| 01/12/2026 | $8.46 | $8.84 (4.49%) | $8.87 | $8.46 | 3.16 M | $586.16 M |
| 01/09/2026 | $8.55 | $8.54 (-0.12%) | $8.74 | $8.52 | 3.12 M | $566.27 M |
| 01/08/2026 | $8.42 | $8.41 (-0.12%) | $8.57 | $8.36 | 2.38 M | $557.65 M |
| 01/07/2026 | $8.56 | $8.48 (-0.93%) | $8.60 | $8.44 | 2.39 M | $562.29 M |
| 01/06/2026 | $8.51 | $8.51 (0%) | $8.56 | $8.40 | 2.44 M | $564.28 M |
| 01/05/2026 | $8.48 | $8.50 (0.24%) | $8.57 | $8.35 | 2.46 M | $563.61 M |
| 01/02/2026 | $8.42 | $8.48 (0.71%) | $8.55 | $8.35 | 2.06 M | $562.29 M |
| 12/31/2025 | $8.34 | $8.41 (0.84%) | $8.46 | $8.34 | 1.69 M | $557.65 M |
| 12/30/2025 | $8.38 | $8.34 (-0.48%) | $8.43 | $8.32 | 2.15 M | $553.00 M |
| 12/29/2025 | $8.36 | $8.35 (-0.12%) | $8.41 | $8.26 | 2.50 M | $553.67 M |
| 12/26/2025 | $8.69 | $8.62 (-0.81%) | $8.73 | $8.61 | 2.73 M | $571.57 M |
| 12/24/2025 | $8.67 | $8.63 (-0.46%) | $8.69 | $8.55 | 1.56 M | $572.23 M |
| 12/23/2025 | $8.87 | $8.62 (-2.82%) | $8.90 | $8.61 | 3.13 M | $571.57 M |
| 12/22/2025 | $8.83 | $8.88 (0.57%) | $8.98 | $8.82 | 2.42 M | $588.81 M |
| 12/19/2025 | $8.67 | $8.83 (1.85%) | $9.03 | $8.57 | 6.54 M | $585.49 M |
| 12/18/2025 | $8.32 | $8.41 (1.08%) | $8.44 | $8.31 | 1.66 M | $557.65 M |
| 12/17/2025 | $8.21 | $8.26 (0.61%) | $8.34 | $8.21 | 1.36 M | $547.70 M |
| 12/16/2025 | $8.20 | $8.16 (-0.49%) | $8.23 | $8.15 | 1.09 M | $541.07 M |
| 12/15/2025 | $8.22 | $8.17 (-0.61%) | $8.22 | $8.12 | 1.17 M | $541.73 M |
| 12/12/2025 | $8.09 | $8.08 (-0.12%) | $8.20 | $8.07 | 1.27 M | $535.76 M |
| 12/11/2025 | $8.15 | $8.07 (-0.98%) | $8.20 | $8.06 | 1.44 M | $535.10 M |
| 12/10/2025 | $8.13 | $8.14 (0.12%) | $8.22 | $8.05 | 1.20 M | $539.74 M |
| 12/09/2025 | $8.24 | $8.17 (-0.85%) | $8.31 | $8.14 | 1.03 M | $541.73 M |
| 12/08/2025 | $8.37 | $8.24 (-1.55%) | $8.38 | $8.23 | 1.62 M | $546.37 M |
| 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 |
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.
