AG Mortgage Investment Trust, Inc. (MITT.PRC)
NYSE: MITT.PRC · Real-Time Price · USD · Preferred Stock
24.72
+0.10 (0.41%)
At close: May 2, 2025
MITT.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 24.88 | 24.90 | 24.70 | 24.77 | 24.77 | 0.20% | 5,097 |
| May 2, 2025 | 24.68 | 24.85 | 24.66 | 24.72 | 24.72 | 0.41% | 6,829 |
| May 1, 2025 | 24.85 | 24.87 | 24.60 | 24.62 | 24.62 | -1.02% | 12,994 |
| Apr 30, 2025 | 24.51 | 24.89 | 24.51 | 24.87 | 24.87 | 0.91% | 2,208 |
| Apr 29, 2025 | 24.69 | 24.90 | 24.65 | 24.65 | 24.65 | -0.92% | 6,786 |
| Apr 28, 2025 | 24.79 | 24.88 | 24.57 | 24.88 | 24.88 | 0.53% | 8,670 |
| Apr 25, 2025 | 24.81 | 24.87 | 24.50 | 24.75 | 24.75 | 0.12% | 10,463 |
| Apr 24, 2025 | 24.60 | 24.74 | 24.54 | 24.72 | 24.72 | 1.23% | 15,311 |
| Apr 23, 2025 | 24.18 | 24.42 | 24.18 | 24.42 | 24.42 | 1.16% | 3,869 |
| Apr 22, 2025 | 24.18 | 24.21 | 24.08 | 24.14 | 24.14 | 0.54% | 12,852 |
| Apr 21, 2025 | 24.05 | 24.15 | 23.90 | 24.01 | 24.01 | -0.46% | 9,597 |
| Apr 17, 2025 | 23.80 | 24.25 | 23.80 | 24.12 | 24.12 | 1.34% | 15,921 |
| Apr 16, 2025 | 23.77 | 24.28 | 23.62 | 23.80 | 23.80 | 0.08% | 14,548 |
| Apr 15, 2025 | 23.49 | 23.90 | 23.49 | 23.78 | 23.78 | 1.41% | 11,749 |
| Apr 14, 2025 | 23.11 | 23.59 | 23.10 | 23.45 | 23.45 | 0.51% | 12,081 |
| Apr 11, 2025 | 23.56 | 23.56 | 23.15 | 23.33 | 23.33 | -0.55% | 16,301 |
| Apr 10, 2025 | 24.00 | 24.00 | 23.10 | 23.46 | 23.46 | -2.33% | 22,471 |
| Apr 9, 2025 | 23.35 | 24.27 | 22.57 | 24.02 | 24.02 | 2.85% | 21,729 |
| Apr 8, 2025 | 23.38 | 24.23 | 23.35 | 23.36 | 23.36 | 0.80% | 27,053 |
| Apr 7, 2025 | 23.40 | 24.54 | 20.65 | 23.17 | 23.17 | -4.75% | 55,735 |
| Apr 4, 2025 | 24.90 | 24.90 | 23.96 | 24.33 | 24.33 | -2.31% | 54,339 |
| Apr 3, 2025 | 25.00 | 25.02 | 24.85 | 24.90 | 24.90 | -0.40% | 11,114 |
| Apr 2, 2025 | 25.01 | 25.10 | 24.99 | 25.00 | 25.00 | -0.20% | 6,771 |
| Apr 1, 2025 | 25.05 | 25.05 | 24.95 | 25.05 | 25.05 | 0.20% | 4,090 |
| Mar 31, 2025 | 25.00 | 25.06 | 24.99 | 25.00 | 25.00 | 0.02% | 9,558 |
| Mar 28, 2025 | 24.99 | 25.00 | 24.90 | 25.00 | 25.00 | 0.02% | 10,339 |
| Mar 27, 2025 | 24.97 | 25.00 | 24.95 | 24.99 | 24.99 | 0.12% | 13,156 |
| Mar 26, 2025 | 24.98 | 24.99 | 24.90 | 24.96 | 24.96 | 0.20% | 17,711 |
| Mar 25, 2025 | 24.87 | 24.95 | 24.79 | 24.91 | 24.91 | 0.40% | 26,860 |
| Mar 24, 2025 | 24.81 | 24.90 | 24.78 | 24.81 | 24.81 | -0.36% | 36,598 |
| Mar 21, 2025 | 24.85 | 24.95 | 24.77 | 24.90 | 24.90 | 0.32% | 11,683 |
| Mar 20, 2025 | 24.87 | 24.92 | 24.78 | 24.82 | 24.82 | -0.20% | 6,873 |
| Mar 19, 2025 | 24.71 | 24.95 | 24.71 | 24.87 | 24.87 | 0.77% | 9,551 |
| Mar 18, 2025 | 24.73 | 24.73 | 24.65 | 24.68 | 24.68 | -0.16% | 22,799 |
| Mar 17, 2025 | 24.74 | 24.80 | 24.66 | 24.72 | 24.72 | 0.28% | 28,467 |
| Mar 14, 2025 | 24.66 | 24.88 | 24.63 | 24.65 | 24.65 | -0.04% | 18,798 |
| Mar 13, 2025 | 24.73 | 24.89 | 24.65 | 24.66 | 24.66 | -0.04% | 9,558 |
| Mar 12, 2025 | 24.80 | 24.80 | 24.60 | 24.67 | 24.67 | -0.26% | 17,023 |
| Mar 11, 2025 | 24.78 | 25.00 | 24.73 | 24.74 | 24.74 | -0.18% | 12,785 |
| Mar 10, 2025 | 24.90 | 24.90 | 24.78 | 24.78 | 24.78 | -0.65% | 9,224 |
| Mar 7, 2025 | 24.93 | 25.00 | 24.87 | 24.94 | 24.94 | -0.16% | 9,904 |
| Mar 6, 2025 | 24.93 | 24.99 | 24.86 | 24.98 | 24.98 | 0.24% | 17,484 |
| Mar 5, 2025 | 24.93 | 24.98 | 24.85 | 24.92 | 24.92 | 0.12% | 7,918 |
| Mar 4, 2025 | 25.00 | 25.03 | 24.85 | 24.89 | 24.89 | -0.46% | 18,648 |
| Mar 3, 2025 | 24.92 | 25.21 | 24.86 | 25.01 | 25.01 | 0.62% | 31,481 |
| Feb 28, 2025 | 24.80 | 24.95 | 24.80 | 24.85 | 24.85 | -2.20% | 30,069 |
| Feb 27, 2025 | 25.42 | 25.44 | 25.36 | 25.41 | 24.72 | -0.04% | 19,539 |
| Feb 26, 2025 | 25.43 | 25.43 | 25.37 | 25.42 | 24.73 | -0.04% | 12,429 |
| Feb 25, 2025 | 25.40 | 25.44 | 25.36 | 25.43 | 24.74 | 0.24% | 7,161 |
| Feb 24, 2025 | 25.37 | 25.42 | 25.36 | 25.37 | 24.68 | 0.04% | 28,392 |