AG Mortgage Investment Trust, Inc. (MITP)
NYSE: MITP · Real-Time Price · USD · Preferred Stock
24.96
-0.04 (-0.16%)
May 12, 2025, 4:00 PM - Market closed
MITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.10 | 25.15 | 24.75 | 24.96 | 24.96 | -0.16% | 27,800 |
| May 9, 2025 | 25.08 | 25.10 | 24.88 | 25.00 | 25.00 | -0.24% | 11,453 |
| May 8, 2025 | 25.09 | 25.13 | 25.02 | 25.06 | 25.06 | -0.14% | 2,055 |
| May 7, 2025 | 25.08 | 25.10 | 24.98 | 25.09 | 25.09 | 0.08% | 4,175 |
| May 6, 2025 | 24.97 | 25.08 | 24.97 | 25.08 | 25.08 | 0.91% | 1,709 |
| May 5, 2025 | 25.01 | 25.38 | 24.83 | 24.85 | 24.85 | -0.56% | 16,312 |
| May 2, 2025 | 25.00 | 25.01 | 24.97 | 24.99 | 24.99 | -0.08% | 6,426 |
| May 1, 2025 | 24.93 | 25.09 | 24.93 | 25.01 | 25.01 | -1.50% | 7,757 |
| Apr 30, 2025 | 25.26 | 25.39 | 25.26 | 25.39 | 25.39 | 0.12% | 3,837 |
| Apr 29, 2025 | 25.31 | 25.36 | 25.31 | 25.36 | 25.36 | 0.39% | 4,071 |
| Apr 28, 2025 | 25.25 | 25.35 | 25.22 | 25.26 | 25.26 | 0.24% | 9,092 |
| Apr 25, 2025 | 25.20 | 25.48 | 25.16 | 25.20 | 25.20 | 0.72% | 8,406 |
| Apr 24, 2025 | 25.14 | 25.22 | 24.95 | 25.02 | 25.02 | -0.44% | 50,966 |
| Apr 23, 2025 | 25.10 | 25.17 | 25.10 | 25.13 | 25.13 | 0.12% | 7,341 |
| Apr 22, 2025 | 25.10 | 25.12 | 25.09 | 25.10 | 25.10 | 0.20% | 5,480 |
| Apr 21, 2025 | 25.10 | 25.10 | 24.97 | 25.05 | 25.05 | -0.20% | 7,491 |
| Apr 17, 2025 | 25.02 | 25.10 | 24.95 | 25.10 | 25.10 | 0.52% | 9,203 |
| Apr 16, 2025 | 25.00 | 25.22 | 24.94 | 24.97 | 24.97 | 0.12% | 13,975 |
| Apr 15, 2025 | 24.81 | 25.02 | 24.81 | 24.94 | 24.94 | 0.89% | 9,274 |
| Apr 14, 2025 | 24.81 | 24.82 | 24.20 | 24.72 | 24.72 | 0.08% | 5,398 |
| Apr 11, 2025 | 24.82 | 24.82 | 24.66 | 24.70 | 24.70 | -0.20% | 5,350 |
| Apr 10, 2025 | 24.90 | 24.90 | 24.62 | 24.75 | 24.75 | -0.16% | 3,631 |
| Apr 9, 2025 | 24.64 | 24.90 | 24.20 | 24.79 | 24.79 | 0.24% | 27,066 |
| Apr 8, 2025 | 24.57 | 24.98 | 24.57 | 24.73 | 24.73 | 1.31% | 15,792 |
| Apr 7, 2025 | 24.52 | 24.84 | 24.20 | 24.41 | 24.41 | -1.37% | 25,722 |
| Apr 4, 2025 | 25.05 | 25.10 | 24.51 | 24.75 | 24.75 | -1.39% | 57,647 |
| Apr 3, 2025 | 25.05 | 25.22 | 25.05 | 25.10 | 25.10 | -0.48% | 19,176 |
| Apr 2, 2025 | 25.18 | 25.24 | 25.17 | 25.22 | 25.22 | 0.16% | 16,323 |
| Apr 1, 2025 | 25.14 | 25.25 | 25.07 | 25.18 | 25.18 | 0.52% | 20,926 |
| Mar 31, 2025 | 25.09 | 25.09 | 25.04 | 25.05 | 25.05 | 0.04% | 8,203 |
| Mar 28, 2025 | 25.05 | 25.10 | 24.95 | 25.04 | 25.04 | 0.12% | 5,131 |
| Mar 27, 2025 | 25.07 | 25.11 | 25.00 | 25.01 | 25.01 | -0.36% | 17,369 |
| Mar 26, 2025 | 25.12 | 25.14 | 25.10 | 25.10 | 25.10 | 0.02% | 4,825 |
| Mar 25, 2025 | 25.13 | 25.14 | 25.08 | 25.09 | 25.09 | -0.10% | 7,574 |
| Mar 24, 2025 | 25.10 | 25.13 | 25.10 | 25.12 | 25.12 | 0.04% | 3,431 |
| Mar 21, 2025 | 25.03 | 25.12 | 25.03 | 25.11 | 25.11 | 0.12% | 11,105 |
| Mar 20, 2025 | 25.10 | 25.12 | 25.01 | 25.08 | 25.08 | -0.12% | 4,109 |
| Mar 19, 2025 | 25.08 | 25.11 | 25.04 | 25.11 | 25.11 | 0.04% | 7,414 |
| Mar 18, 2025 | 25.10 | 25.10 | 25.00 | 25.10 | 25.10 | 0.13% | 14,944 |
| Mar 17, 2025 | 25.09 | 25.15 | 24.98 | 25.07 | 25.07 | 0.35% | 20,506 |
| Mar 14, 2025 | 24.95 | 25.00 | 24.95 | 24.98 | 24.98 | 0.12% | 4,917 |
| Mar 13, 2025 | 24.94 | 25.00 | 24.90 | 24.95 | 24.95 | 0.02% | 19,784 |
| Mar 12, 2025 | 24.98 | 24.98 | 24.95 | 24.95 | 24.95 | -0.10% | 18,642 |
| Mar 11, 2025 | 24.99 | 25.03 | 24.97 | 24.97 | 24.97 | -0.08% | 12,331 |
| Mar 10, 2025 | 25.01 | 25.03 | 24.96 | 24.99 | 24.99 | -0.08% | 25,822 |
| Mar 7, 2025 | 25.03 | 25.04 | 25.00 | 25.01 | 25.01 | -0.12% | 10,049 |
| Mar 6, 2025 | 25.08 | 25.08 | 24.97 | 25.04 | 25.04 | -0.24% | 7,456 |
| Mar 5, 2025 | 25.04 | 25.10 | 25.03 | 25.10 | 25.10 | 0.23% | 4,010 |
| Mar 4, 2025 | 25.12 | 25.12 | 25.04 | 25.04 | 25.04 | -0.27% | 7,149 |
| Mar 3, 2025 | 25.10 | 25.15 | 25.10 | 25.11 | 25.11 | 0.04% | 7,007 |