Skip to main content
logo
AG Mortgage Investment Trust, Inc. (MITN)
NYSE: MITN · Real-Time Price · USD · Preferred Stock
25.21
+0.01 (0.04%)
At close: Jun 27, 2025, 4:00 PM
25.21
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

MITN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.2125.2125.2125.2125.210.04%351
Jun 26, 202525.1025.2025.1025.2025.200.40%270
Jun 25, 202525.1025.1025.1025.1025.10-0.52%243
Jun 24, 202525.2525.2725.2225.2325.230.32%1,834
Jun 23, 202525.1525.2125.1525.1525.15-0.20%1,526
Jun 20, 202525.1125.2025.1025.2025.20-994
Jun 18, 202525.1125.2025.1125.2025.200.35%4,158
Jun 17, 202525.1125.1525.1025.1125.110.40%2,008
Jun 16, 202525.0725.0925.0125.0125.01-0.18%2,034
Jun 13, 202524.9925.0624.9925.0625.060.02%2,828
Jun 12, 202525.0425.0524.9525.0525.05-4,749
Jun 11, 202525.0325.0524.9225.0525.05-0.20%11,694
Jun 10, 202525.0325.1025.0225.1025.100.28%2,345
Jun 9, 202525.0825.0825.0225.0325.03-0.20%3,417
Jun 6, 202525.1525.1525.0125.0825.08-0.48%2,922
Jun 5, 202525.1925.2025.0725.2025.200.52%3,627
Jun 4, 202525.2025.2025.0725.0725.07-0.52%589
Jun 3, 202525.0425.2525.0325.2025.200.64%3,490
Jun 2, 202525.2025.2025.0425.0425.04-0.83%2,370
May 30, 202525.2025.2525.2025.2525.250.48%1,601
May 29, 202525.1525.1525.1025.1325.13-0.12%2,189
May 28, 202525.1625.1625.1625.1625.16-44
May 27, 202525.1025.3425.1025.1625.160.24%2,647
May 23, 202525.0525.1525.0525.1025.100.20%2,699
May 22, 202525.1525.1524.8525.0525.050.08%737
May 21, 202525.0225.1525.0225.0325.03-0.28%2,614
May 20, 202525.1025.1525.1025.1025.100.04%2,866
May 19, 202525.0625.1025.0125.0925.090.32%2,987
May 16, 202525.0225.1024.9025.0125.010.32%4,012
May 15, 202525.0025.0424.9024.9324.93-0.08%2,046
May 14, 202525.0425.1024.9524.9524.95-3,341
May 13, 202525.1025.1024.8824.9524.95-0.70%8,213
May 12, 202525.1025.1525.0225.1325.130.14%6,514
May 9, 202525.1025.1225.0625.0925.090.12%1,853
May 8, 202525.0525.0625.0525.0625.06-0.08%1,319
May 7, 202525.0525.1425.0125.0825.080.08%8,072
May 6, 202525.1525.1525.0025.0625.06-0.46%5,504
May 5, 202525.1925.3525.1525.1825.180.54%4,655
May 2, 202525.1225.4024.9625.0425.040.04%8,320
May 1, 202524.9425.0724.9425.0325.03-1.22%10,262
Apr 30, 202525.4525.4525.2625.3424.75-0.08%6,302
Apr 29, 202525.2725.3625.2725.3624.770.44%3,500
Apr 28, 202525.4025.4325.2025.2524.67-0.43%6,742
Apr 25, 202525.3225.3625.3025.3624.770.40%8,965
Apr 24, 202525.2425.3225.2425.2624.680.20%13,507
Apr 23, 202525.2525.2925.1525.2124.630.04%15,940
Apr 22, 202525.1625.2525.1625.2024.620.40%13,272
Apr 21, 202525.1825.1824.9925.1024.52-0.32%9,193
Apr 17, 202525.2125.2525.0625.1824.600.52%10,982
Apr 16, 202524.9125.3024.9125.0524.470.26%11,854