AG Mortgage Investment Trust, Inc. (MITN)
NYSE: MITN · Real-Time Price · USD · Preferred Stock
25.26
+0.05 (0.20%)
Apr 24, 2025, 4:00 PM EDT - Market closed
MITN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.24 | 25.32 | 25.24 | 25.26 | 25.26 | 0.20% | 13,507 |
| Apr 23, 2025 | 25.25 | 25.29 | 25.15 | 25.21 | 25.21 | 0.04% | 15,940 |
| Apr 22, 2025 | 25.16 | 25.25 | 25.16 | 25.20 | 25.20 | 0.40% | 13,272 |
| Apr 21, 2025 | 25.18 | 25.18 | 24.99 | 25.10 | 25.10 | -0.32% | 9,193 |
| Apr 17, 2025 | 25.21 | 25.25 | 25.06 | 25.18 | 25.18 | 0.52% | 10,982 |
| Apr 16, 2025 | 24.91 | 25.30 | 24.91 | 25.05 | 25.05 | 0.26% | 11,854 |
| Apr 15, 2025 | 24.85 | 25.18 | 24.85 | 24.99 | 24.99 | 0.62% | 16,444 |
| Apr 14, 2025 | 24.90 | 24.99 | 24.75 | 24.83 | 24.83 | 0.12% | 11,207 |
| Apr 11, 2025 | 24.96 | 24.99 | 24.80 | 24.80 | 24.80 | -0.40% | 8,793 |
| Apr 10, 2025 | 24.81 | 24.95 | 24.68 | 24.90 | 24.90 | 0.57% | 8,482 |
| Apr 9, 2025 | 24.81 | 24.81 | 24.43 | 24.76 | 24.76 | -0.28% | 15,505 |
| Apr 8, 2025 | 24.70 | 24.99 | 24.67 | 24.83 | 24.83 | 1.35% | 12,777 |
| Apr 7, 2025 | 24.46 | 24.71 | 21.50 | 24.50 | 24.50 | -0.31% | 28,854 |
| Apr 4, 2025 | 25.15 | 25.16 | 24.46 | 24.58 | 24.58 | -2.52% | 57,664 |
| Apr 3, 2025 | 25.25 | 25.28 | 25.11 | 25.21 | 25.21 | -0.48% | 32,570 |
| Apr 2, 2025 | 25.27 | 25.36 | 25.22 | 25.33 | 25.33 | 0.12% | 10,125 |
| Apr 1, 2025 | 25.07 | 25.36 | 25.07 | 25.30 | 25.30 | 1.12% | 16,544 |
| Mar 31, 2025 | 25.02 | 25.10 | 25.02 | 25.02 | 25.02 | 0.08% | 10,313 |
| Mar 28, 2025 | 25.06 | 25.06 | 24.99 | 25.00 | 25.00 | -0.24% | 5,851 |
| Mar 27, 2025 | 25.05 | 25.19 | 24.98 | 25.06 | 25.06 | -0.08% | 12,181 |
| Mar 26, 2025 | 25.20 | 25.20 | 25.04 | 25.08 | 25.08 | -0.44% | 24,535 |
| Mar 25, 2025 | 25.24 | 25.28 | 25.19 | 25.19 | 25.19 | -0.12% | 4,471 |
| Mar 24, 2025 | 25.17 | 25.22 | 25.16 | 25.22 | 25.22 | 0.28% | 3,335 |
| Mar 21, 2025 | 25.26 | 25.26 | 25.12 | 25.15 | 25.15 | -0.08% | 2,226 |
| Mar 20, 2025 | 25.15 | 25.17 | 25.08 | 25.17 | 25.17 | 0.08% | 2,860 |
| Mar 19, 2025 | 25.22 | 25.22 | 25.15 | 25.15 | 25.15 | -0.20% | 5,463 |
| Mar 18, 2025 | 25.18 | 25.21 | 25.17 | 25.20 | 25.20 | 0.13% | 5,757 |
| Mar 17, 2025 | 25.19 | 25.19 | 25.10 | 25.17 | 25.17 | 0.19% | 5,648 |
| Mar 14, 2025 | 25.05 | 25.17 | 25.02 | 25.12 | 25.12 | 0.36% | 6,953 |
| Mar 13, 2025 | 25.04 | 25.06 | 25.00 | 25.03 | 25.03 | -0.04% | 10,201 |
| Mar 12, 2025 | 25.01 | 25.13 | 24.99 | 25.04 | 25.04 | 0.20% | 11,496 |
| Mar 11, 2025 | 25.02 | 25.02 | 24.97 | 24.99 | 24.99 | -0.04% | 7,871 |
| Mar 10, 2025 | 25.02 | 25.05 | 24.99 | 25.00 | 25.00 | -0.04% | 35,926 |
| Mar 7, 2025 | 25.02 | 25.09 | 24.98 | 25.01 | 25.01 | 0.04% | 52,312 |
| Mar 6, 2025 | 25.10 | 25.10 | 24.99 | 25.00 | 25.00 | -0.55% | 16,400 |
| Mar 5, 2025 | 25.14 | 25.15 | 25.08 | 25.14 | 25.14 | 0.31% | 4,440 |
| Mar 4, 2025 | 25.12 | 25.15 | 25.06 | 25.06 | 25.06 | - | 3,401 |
| Mar 3, 2025 | 25.10 | 25.16 | 25.05 | 25.06 | 25.06 | -0.12% | 5,721 |
| Feb 28, 2025 | 25.04 | 25.09 | 25.03 | 25.09 | 25.09 | 0.24% | 13,108 |
| Feb 27, 2025 | 25.09 | 25.09 | 25.03 | 25.03 | 25.03 | -0.08% | 1,357 |
| Feb 26, 2025 | 25.06 | 25.06 | 24.85 | 25.05 | 25.05 | -0.03% | 4,182 |
| Feb 25, 2025 | 25.13 | 25.14 | 25.05 | 25.06 | 25.06 | -0.17% | 6,289 |
| Feb 24, 2025 | 25.12 | 25.12 | 25.06 | 25.10 | 25.10 | - | 11,904 |
| Feb 21, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | - | 2,428 |
| Feb 20, 2025 | 25.09 | 25.12 | 25.09 | 25.10 | 25.10 | 0.12% | 1,517 |
| Feb 19, 2025 | 25.05 | 25.09 | 25.05 | 25.07 | 25.07 | 0.08% | 6,441 |
| Feb 18, 2025 | 25.05 | 25.07 | 25.02 | 25.05 | 25.05 | - | 16,423 |
| Feb 14, 2025 | 25.06 | 25.09 | 25.04 | 25.05 | 25.05 | - | 3,318 |
| Feb 13, 2025 | 25.02 | 25.09 | 25.02 | 25.05 | 25.05 | - | 3,380 |
| Feb 12, 2025 | 25.10 | 25.10 | 25.01 | 25.05 | 25.05 | - | 2,408 |