AG Mortgage Investment Trust, Inc. (MITT.PRB)
NYSE: MITT.PRB · Real-Time Price · USD · Preferred Stock
20.92
+0.29 (1.39%)
At close: Jun 11, 2025
MITT.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 20.68 | 20.77 | 20.37 | 20.75 | 20.75 | 0.34% | 14,047 |
| Jun 12, 2025 | 20.85 | 20.85 | 20.68 | 20.68 | 20.68 | -1.14% | 16,523 |
| Jun 11, 2025 | 20.63 | 20.95 | 20.63 | 20.92 | 20.92 | 1.39% | 6,668 |
| Jun 10, 2025 | 20.91 | 20.91 | 20.50 | 20.63 | 20.63 | -1.38% | 31,134 |
| Jun 9, 2025 | 21.05 | 21.05 | 20.92 | 20.92 | 20.92 | 0.38% | 2,315 |
| Jun 6, 2025 | 20.99 | 21.09 | 20.84 | 20.84 | 20.84 | -1.56% | 9,656 |
| Jun 5, 2025 | 21.23 | 21.23 | 21.15 | 21.17 | 21.17 | 0.95% | 1,011 |
| Jun 4, 2025 | 20.91 | 21.07 | 20.91 | 20.97 | 20.97 | 0.38% | 2,089 |
| Jun 3, 2025 | 21.00 | 21.18 | 20.85 | 20.89 | 20.89 | -0.10% | 5,098 |
| Jun 2, 2025 | 21.22 | 21.22 | 20.90 | 20.91 | 20.91 | -1.82% | 4,648 |
| May 30, 2025 | 21.21 | 21.36 | 21.15 | 21.30 | 21.30 | -0.99% | 6,468 |
| May 29, 2025 | 21.44 | 21.58 | 21.44 | 21.51 | 21.01 | 0.33% | 9,438 |
| May 28, 2025 | 21.32 | 21.54 | 21.25 | 21.44 | 20.94 | 0.70% | 5,115 |
| May 27, 2025 | 21.41 | 21.72 | 21.25 | 21.29 | 20.80 | -0.40% | 6,745 |
| May 23, 2025 | 21.46 | 21.53 | 21.25 | 21.38 | 20.88 | -0.34% | 8,110 |
| May 22, 2025 | 21.17 | 21.45 | 21.17 | 21.45 | 20.95 | 2.14% | 2,536 |
| May 21, 2025 | 21.40 | 21.47 | 21.00 | 21.00 | 20.51 | -2.60% | 11,483 |
| May 20, 2025 | 21.46 | 21.58 | 21.36 | 21.56 | 21.06 | 0.42% | 3,176 |
| May 19, 2025 | 21.55 | 21.58 | 21.31 | 21.47 | 20.97 | -0.42% | 6,930 |
| May 16, 2025 | 21.37 | 21.65 | 21.31 | 21.56 | 21.06 | 1.46% | 16,251 |
| May 15, 2025 | 20.99 | 21.70 | 20.91 | 21.25 | 20.76 | 0.47% | 20,685 |
| May 14, 2025 | 21.16 | 21.73 | 20.96 | 21.15 | 20.66 | 0.28% | 15,965 |
| May 13, 2025 | 21.05 | 21.18 | 20.91 | 21.09 | 20.60 | -0.85% | 7,956 |
| May 12, 2025 | 21.19 | 21.32 | 20.98 | 21.27 | 20.78 | 0.72% | 7,822 |
| May 9, 2025 | 21.35 | 21.50 | 20.92 | 21.12 | 20.63 | -0.15% | 10,240 |
| May 8, 2025 | 21.09 | 21.50 | 20.95 | 21.15 | 20.66 | 0.62% | 10,990 |
| May 7, 2025 | 21.10 | 21.10 | 20.86 | 21.02 | 20.53 | 0.16% | 1,756 |
| May 6, 2025 | 20.64 | 21.29 | 20.64 | 20.99 | 20.50 | 1.92% | 10,660 |
| May 5, 2025 | 20.55 | 20.61 | 19.99 | 20.59 | 20.11 | 0.44% | 3,125 |
| May 2, 2025 | 20.45 | 20.88 | 20.42 | 20.50 | 20.02 | -0.82% | 8,277 |
| May 1, 2025 | 20.94 | 20.94 | 20.56 | 20.67 | 20.19 | -0.71% | 4,279 |
| Apr 30, 2025 | 20.50 | 20.82 | 20.50 | 20.82 | 20.33 | 0.37% | 5,466 |
| Apr 29, 2025 | 20.53 | 20.74 | 20.53 | 20.74 | 20.26 | 0.56% | 2,440 |
| Apr 28, 2025 | 20.00 | 20.63 | 20.00 | 20.63 | 20.15 | 3.13% | 7,122 |
| Apr 25, 2025 | 19.90 | 20.47 | 19.90 | 20.00 | 19.54 | 0.81% | 5,136 |
| Apr 24, 2025 | 20.44 | 20.44 | 19.80 | 19.84 | 19.38 | -0.40% | 10,511 |
| Apr 23, 2025 | 19.98 | 20.04 | 19.62 | 19.92 | 19.46 | 0.45% | 8,339 |
| Apr 22, 2025 | 19.74 | 19.89 | 19.54 | 19.83 | 19.37 | 0.40% | 6,402 |
| Apr 21, 2025 | 19.71 | 19.91 | 19.60 | 19.75 | 19.29 | 0.06% | 6,725 |
| Apr 17, 2025 | 19.61 | 19.90 | 19.61 | 19.74 | 19.28 | 0.73% | 3,716 |
| Apr 16, 2025 | 19.50 | 19.72 | 19.50 | 19.60 | 19.14 | 0.38% | 5,617 |
| Apr 15, 2025 | 19.45 | 19.67 | 19.43 | 19.52 | 19.07 | 1.83% | 10,560 |
| Apr 14, 2025 | 19.49 | 19.78 | 18.88 | 19.17 | 18.72 | 0.08% | 24,080 |
| Apr 11, 2025 | 19.49 | 19.49 | 18.78 | 19.15 | 18.71 | -1.52% | 24,526 |
| Apr 10, 2025 | 19.27 | 19.50 | 18.76 | 19.45 | 19.00 | -0.15% | 11,765 |
| Apr 9, 2025 | 19.05 | 19.59 | 18.71 | 19.48 | 19.03 | 1.83% | 32,625 |
| Apr 8, 2025 | 19.45 | 19.87 | 19.13 | 19.13 | 18.69 | - | 13,990 |
| Apr 7, 2025 | 19.75 | 19.82 | 18.41 | 19.13 | 18.69 | -5.32% | 27,581 |
| Apr 4, 2025 | 21.20 | 21.20 | 19.57 | 20.21 | 19.74 | -4.69% | 24,915 |
| Apr 3, 2025 | 21.25 | 21.50 | 21.01 | 21.20 | 20.71 | -0.98% | 14,855 |