Skip to main content
logo
AG Mortgage Investment Trust, Inc. (MITP)
NYSE: MITP · Real-Time Price · USD · Preferred Stock
25.14
-0.05 (-0.22%)
At close: Jun 27, 2025, 4:00 PM
25.14
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

MITP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.1425.1425.1425.1425.14-0.22%817
Jun 26, 202525.2025.2025.1825.1925.190.04%2,371
Jun 25, 202525.1525.1825.1525.1825.180.16%925
Jun 24, 202525.0725.1425.0725.1425.140.19%6,844
Jun 23, 202525.0125.1325.0125.0925.09-0.03%3,817
Jun 20, 202525.0025.1024.9925.1025.100.20%5,542
Jun 18, 202524.9325.0824.9325.0525.050.08%13,601
Jun 17, 202525.0125.0325.0125.0325.030.16%1,297
Jun 16, 202524.9525.0024.9524.9924.990.16%16,511
Jun 13, 202524.9224.9724.9224.9524.95-0.16%5,368
Jun 12, 202524.9924.9924.9124.9924.990.16%6,806
Jun 11, 202524.9525.0024.9324.9524.95-0.20%7,163
Jun 10, 202525.0025.0024.8525.0025.000.24%8,142
Jun 9, 202524.9724.9724.9324.9424.94-0.12%7,778
Jun 6, 202524.9825.0224.9624.9724.97-0.04%7,392
Jun 5, 202524.9524.9824.9524.9824.98-0.08%1,622
Jun 4, 202524.9225.0024.9225.0025.00-6,772
Jun 3, 202525.0025.0124.9425.0025.000.03%3,768
Jun 2, 202524.9524.9924.9524.9924.990.17%3,605
May 30, 202524.9925.0024.9324.9524.95-0.16%7,550
May 29, 202524.9525.0024.9524.9924.990.16%2,526
May 28, 202524.9824.9824.9424.9524.95-0.04%11,596
May 27, 202524.9924.9924.9324.9624.960.28%5,231
May 23, 202524.9925.0024.8024.8924.890.24%8,295
May 22, 202524.9024.9224.8324.8324.83-0.60%8,460
May 21, 202524.7525.0024.7524.9824.981.09%20,148
May 20, 202525.0025.0024.6624.7124.71-1.02%42,698
May 19, 202525.0025.0024.9324.9724.970.26%10,768
May 16, 202524.8724.9824.7524.9024.900.89%21,832
May 15, 202524.7525.0324.6824.6824.680.20%31,075
May 14, 202524.7124.8824.6324.6324.63-0.69%27,575
May 13, 202524.9725.0724.5524.8024.80-0.64%54,362
May 12, 202525.1025.1524.7524.9624.96-0.16%27,800
May 9, 202525.0825.1024.8825.0025.00-0.24%11,453
May 8, 202525.0925.1325.0225.0625.06-0.14%2,055
May 7, 202525.0825.1024.9825.0925.090.08%4,175
May 6, 202524.9725.0824.9725.0825.080.91%1,709
May 5, 202525.0125.3824.8324.8524.85-0.56%16,312
May 2, 202525.0025.0124.9724.9924.99-0.08%6,426
May 1, 202524.9325.0924.9325.0125.01-1.50%7,757
Apr 30, 202525.2625.3925.2625.3925.390.12%3,837
Apr 29, 202525.3125.3625.3125.3625.360.39%4,071
Apr 28, 202525.2525.3525.2225.2625.260.24%9,092
Apr 25, 202525.2025.4825.1625.2025.200.72%8,406
Apr 24, 202525.1425.2224.9525.0225.02-0.44%50,966
Apr 23, 202525.1025.1725.1025.1325.130.12%7,341
Apr 22, 202525.1025.1225.0925.1025.100.20%5,480
Apr 21, 202525.1025.1024.9725.0525.05-0.20%7,491
Apr 17, 202525.0225.1024.9525.1025.100.52%9,203
Apr 16, 202525.0025.2224.9424.9724.970.12%13,975