AG Mortgage Investment Trust, Inc. (MITT.PRC)
NYSE: MITT.PRC · Real-Time Price · USD · Preferred Stock
24.67
+0.10 (0.39%)
At close: Jun 4, 2025
MITT.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 24.67 | 24.73 | 24.61 | 24.68 | 24.68 | 0.04% | 3,983 |
| Jun 4, 2025 | 24.57 | 24.67 | 24.57 | 24.67 | 24.67 | 0.39% | 4,226 |
| Jun 3, 2025 | 24.69 | 24.69 | 24.55 | 24.57 | 24.57 | 0.10% | 7,994 |
| Jun 2, 2025 | 24.70 | 24.70 | 24.55 | 24.55 | 24.55 | -0.41% | 14,671 |
| May 30, 2025 | 24.65 | 24.69 | 24.60 | 24.65 | 24.65 | -2.41% | 10,709 |
| May 29, 2025 | 25.24 | 25.30 | 25.24 | 25.26 | 24.56 | -0.04% | 12,225 |
| May 28, 2025 | 25.23 | 25.27 | 25.20 | 25.27 | 24.57 | 0.12% | 2,195 |
| May 27, 2025 | 25.27 | 25.27 | 25.10 | 25.24 | 24.54 | 0.18% | 5,978 |
| May 23, 2025 | 25.09 | 25.26 | 25.09 | 25.20 | 24.49 | 0.10% | 6,644 |
| May 22, 2025 | 25.05 | 25.17 | 25.05 | 25.17 | 24.47 | 0.16% | 1,264 |
| May 21, 2025 | 25.23 | 25.23 | 24.96 | 25.13 | 24.43 | -0.32% | 11,861 |
| May 20, 2025 | 25.21 | 25.21 | 25.19 | 25.21 | 24.51 | - | 2,020 |
| May 19, 2025 | 25.10 | 25.28 | 25.10 | 25.21 | 24.51 | -0.28% | 3,733 |
| May 16, 2025 | 25.01 | 25.28 | 25.01 | 25.28 | 24.57 | 0.32% | 5,023 |
| May 15, 2025 | 25.20 | 25.22 | 25.15 | 25.20 | 24.50 | 0.32% | 2,669 |
| May 14, 2025 | 25.19 | 25.19 | 25.03 | 25.12 | 24.42 | 0.37% | 2,360 |
| May 13, 2025 | 25.23 | 25.23 | 25.02 | 25.03 | 24.33 | -0.65% | 1,494 |
| May 12, 2025 | 25.25 | 25.25 | 24.89 | 25.19 | 24.49 | 0.36% | 4,476 |
| May 9, 2025 | 25.07 | 25.11 | 25.02 | 25.10 | 24.40 | 0.32% | 1,439 |
| May 8, 2025 | 24.95 | 25.05 | 24.91 | 25.02 | 24.32 | 0.62% | 3,007 |
| May 7, 2025 | 24.64 | 24.90 | 24.64 | 24.87 | 24.17 | 1.09% | 5,424 |
| May 6, 2025 | 24.87 | 24.90 | 24.60 | 24.60 | 23.91 | -0.69% | 9,874 |
| May 5, 2025 | 24.88 | 24.90 | 24.70 | 24.77 | 24.08 | 0.20% | 5,097 |
| May 2, 2025 | 24.68 | 24.85 | 24.66 | 24.72 | 24.03 | 0.41% | 6,829 |
| May 1, 2025 | 24.85 | 24.87 | 24.60 | 24.62 | 23.93 | -1.02% | 12,994 |
| Apr 30, 2025 | 24.51 | 24.89 | 24.51 | 24.87 | 24.18 | 0.91% | 2,208 |
| Apr 29, 2025 | 24.69 | 24.90 | 24.65 | 24.65 | 23.96 | -0.92% | 6,786 |
| Apr 28, 2025 | 24.79 | 24.88 | 24.57 | 24.88 | 24.19 | 0.53% | 8,670 |
| Apr 25, 2025 | 24.81 | 24.87 | 24.50 | 24.75 | 24.06 | 0.12% | 10,463 |
| Apr 24, 2025 | 24.60 | 24.74 | 24.54 | 24.72 | 24.03 | 1.23% | 15,311 |
| Apr 23, 2025 | 24.18 | 24.42 | 24.18 | 24.42 | 23.74 | 1.16% | 3,869 |
| Apr 22, 2025 | 24.18 | 24.21 | 24.08 | 24.14 | 23.47 | 0.54% | 12,852 |
| Apr 21, 2025 | 24.05 | 24.15 | 23.90 | 24.01 | 23.34 | -0.46% | 9,597 |
| Apr 17, 2025 | 23.80 | 24.25 | 23.80 | 24.12 | 23.45 | 1.34% | 15,921 |
| Apr 16, 2025 | 23.77 | 24.28 | 23.62 | 23.80 | 23.14 | 0.08% | 14,548 |
| Apr 15, 2025 | 23.49 | 23.90 | 23.49 | 23.78 | 23.12 | 1.41% | 11,749 |
| Apr 14, 2025 | 23.11 | 23.59 | 23.10 | 23.45 | 22.80 | 0.51% | 12,081 |
| Apr 11, 2025 | 23.56 | 23.56 | 23.15 | 23.33 | 22.68 | -0.55% | 16,301 |
| Apr 10, 2025 | 24.00 | 24.00 | 23.10 | 23.46 | 22.81 | -2.33% | 22,471 |
| Apr 9, 2025 | 23.35 | 24.27 | 22.57 | 24.02 | 23.35 | 2.85% | 21,729 |
| Apr 8, 2025 | 23.38 | 24.23 | 23.35 | 23.36 | 22.70 | 0.80% | 27,053 |
| Apr 7, 2025 | 23.40 | 24.54 | 20.65 | 23.17 | 22.52 | -4.75% | 55,735 |
| Apr 4, 2025 | 24.90 | 24.90 | 23.96 | 24.33 | 23.65 | -2.31% | 54,339 |
| Apr 3, 2025 | 25.00 | 25.02 | 24.85 | 24.90 | 24.21 | -0.40% | 11,114 |
| Apr 2, 2025 | 25.01 | 25.10 | 24.99 | 25.00 | 24.30 | -0.20% | 6,771 |
| Apr 1, 2025 | 25.05 | 25.05 | 24.95 | 25.05 | 24.35 | 0.20% | 4,090 |
| Mar 31, 2025 | 25.00 | 25.06 | 24.99 | 25.00 | 24.30 | 0.02% | 9,558 |
| Mar 28, 2025 | 24.99 | 25.00 | 24.90 | 25.00 | 24.30 | 0.02% | 10,339 |
| Mar 27, 2025 | 24.97 | 25.00 | 24.95 | 24.99 | 24.29 | 0.12% | 13,156 |
| Mar 26, 2025 | 24.98 | 24.99 | 24.90 | 24.96 | 24.26 | 0.20% | 17,711 |