AG Mortgage Investment Trust, Inc. (MITT.PRA)
NYSE: MITT.PRA · Real-Time Price · USD · Preferred Stock
21.40
+0.10 (0.47%)
At close: Jul 1, 2025
MITT.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.55 | 21.69 | 21.55 | 21.55 | 21.55 | 0.42% | 896 |
| Jul 2, 2025 | 21.34 | 21.46 | 21.27 | 21.46 | 21.46 | 0.28% | 1,139 |
| Jul 1, 2025 | 21.25 | 21.80 | 21.25 | 21.40 | 21.40 | 0.47% | 1,265 |
| Jun 30, 2025 | 21.23 | 21.30 | 21.23 | 21.30 | 21.30 | 0.33% | 1,558 |
| Jun 27, 2025 | 21.14 | 21.78 | 21.08 | 21.23 | 21.23 | 0.14% | 8,797 |
| Jun 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.43% | 111 |
| Jun 25, 2025 | 21.44 | 21.45 | 21.08 | 21.11 | 21.11 | -1.54% | 4,242 |
| Jun 24, 2025 | 21.47 | 21.84 | 21.28 | 21.44 | 21.44 | 1.85% | 3,044 |
| Jun 23, 2025 | 21.05 | 21.05 | 21.03 | 21.05 | 21.05 | -0.71% | 1,094 |
| Jun 20, 2025 | 21.19 | 21.20 | 21.19 | 21.20 | 21.20 | 0.03% | 424 |
| Jun 18, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.45% | 1,178 |
| Jun 17, 2025 | 21.62 | 21.62 | 20.95 | 21.29 | 21.29 | -0.80% | 3,632 |
| Jun 16, 2025 | 21.06 | 21.50 | 20.51 | 21.46 | 21.46 | 0.89% | 6,631 |
| Jun 13, 2025 | 21.07 | 21.27 | 21.05 | 21.27 | 21.27 | 0.42% | 1,459 |
| Jun 12, 2025 | 21.35 | 21.35 | 20.56 | 21.18 | 21.18 | -1.03% | 3,934 |
| Jun 11, 2025 | 21.35 | 21.40 | 21.21 | 21.40 | 21.40 | -0.40% | 2,203 |
| Jun 10, 2025 | 21.70 | 21.70 | 21.31 | 21.49 | 21.49 | -0.99% | 4,685 |
| Jun 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.10% | 411 |
| Jun 4, 2025 | 21.66 | 21.72 | 21.66 | 21.72 | 21.72 | 0.99% | 378 |
| Jun 3, 2025 | 21.74 | 21.74 | 21.51 | 21.51 | 21.51 | -1.06% | 1,442 |
| Jun 2, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.59% | 191 |
| May 30, 2025 | 21.86 | 21.88 | 21.86 | 21.87 | 21.87 | 0.18% | 590 |
| May 29, 2025 | 22.15 | 22.49 | 21.83 | 21.83 | 21.31 | -3.05% | 3,252 |
| May 28, 2025 | 22.54 | 22.67 | 22.30 | 22.52 | 21.98 | 1.42% | 2,543 |
| May 27, 2025 | 22.53 | 22.53 | 22.12 | 22.20 | 21.68 | -1.46% | 2,257 |
| May 23, 2025 | 22.41 | 22.69 | 22.40 | 22.53 | 22.00 | -0.71% | 1,799 |
| May 22, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.15 | 2.62% | 728 |
| May 21, 2025 | 22.40 | 22.40 | 22.11 | 22.11 | 21.59 | -2.60% | 1,533 |
| May 20, 2025 | 22.73 | 22.73 | 22.70 | 22.70 | 22.16 | 2.16% | 939 |
| May 19, 2025 | 22.58 | 22.58 | 22.11 | 22.22 | 21.70 | -0.29% | 885 |
| May 16, 2025 | 22.30 | 22.50 | 22.29 | 22.29 | 21.76 | 0.58% | 979 |
| May 15, 2025 | 22.23 | 22.74 | 21.90 | 22.16 | 21.63 | -0.56% | 2,228 |
| May 14, 2025 | 22.23 | 22.65 | 21.78 | 22.28 | 21.75 | 0.11% | 753 |
| May 13, 2025 | 21.74 | 22.26 | 21.74 | 22.26 | 21.73 | -0.58% | 557 |
| May 12, 2025 | 22.05 | 22.39 | 22.00 | 22.39 | 21.86 | 1.98% | 2,711 |
| May 9, 2025 | 22.59 | 22.59 | 21.70 | 21.95 | 21.43 | -3.69% | 6,449 |
| May 8, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.25 | 4.78% | 730 |
| May 7, 2025 | 21.60 | 22.13 | 21.57 | 21.75 | 21.24 | 0.93% | 1,666 |
| May 6, 2025 | 21.38 | 21.60 | 21.15 | 21.55 | 21.04 | 0.98% | 6,590 |
| May 5, 2025 | 21.00 | 21.34 | 20.42 | 21.34 | 20.84 | 2.01% | 8,360 |
| May 2, 2025 | 20.86 | 20.92 | 20.86 | 20.92 | 20.43 | 0.24% | 1,113 |
| May 1, 2025 | 20.85 | 21.36 | 20.85 | 20.87 | 20.38 | -0.62% | 2,152 |
| Apr 30, 2025 | 20.86 | 21.05 | 20.86 | 21.00 | 20.50 | 0.96% | 4,814 |
| Apr 29, 2025 | 20.99 | 21.02 | 20.80 | 20.80 | 20.31 | 0.11% | 2,261 |
| Apr 28, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.29 | -2.40% | 310 |
| Apr 25, 2025 | 20.23 | 21.29 | 20.23 | 21.29 | 20.79 | 1.32% | 435 |
| Apr 24, 2025 | 20.75 | 21.01 | 20.55 | 21.01 | 20.52 | 1.26% | 961 |
| Apr 23, 2025 | 20.56 | 20.97 | 20.42 | 20.75 | 20.26 | 2.17% | 2,144 |
| Apr 22, 2025 | 20.50 | 20.50 | 20.05 | 20.31 | 19.83 | -1.41% | 2,157 |
| Apr 21, 2025 | 21.49 | 21.49 | 20.60 | 20.60 | 20.11 | -4.50% | 1,605 |