AG Mortgage Investment Trust, Inc. (MITT.PRC)
NYSE: MITT.PRC · Real-Time Price · USD · Preferred Stock
25.03
+0.04 (0.14%)
At close: Aug 29, 2025
MITT.PRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.10 | 25.35 | 25.02 | 25.03 | 25.03 | -2.61% | 30,691 |
| Aug 28, 2025 | 25.66 | 25.70 | 25.63 | 25.70 | 24.99 | 0.27% | 5,587 |
| Aug 27, 2025 | 25.58 | 25.69 | 25.58 | 25.63 | 24.93 | 0.20% | 4,583 |
| Aug 26, 2025 | 25.70 | 25.70 | 25.55 | 25.58 | 24.88 | -0.23% | 7,538 |
| Aug 25, 2025 | 25.65 | 25.70 | 25.52 | 25.64 | 24.94 | 0.12% | 7,160 |
| Aug 22, 2025 | 25.58 | 25.63 | 25.50 | 25.61 | 24.91 | -0.04% | 7,005 |
| Aug 21, 2025 | 25.50 | 26.00 | 25.50 | 25.62 | 24.92 | 0.51% | 19,689 |
| Aug 20, 2025 | 25.45 | 25.49 | 25.44 | 25.49 | 24.79 | 0.16% | 4,560 |
| Aug 19, 2025 | 25.39 | 25.48 | 25.39 | 25.45 | 24.75 | 0.22% | 2,845 |
| Aug 18, 2025 | 25.41 | 25.44 | 25.40 | 25.40 | 24.70 | -0.02% | 4,151 |
| Aug 15, 2025 | 25.43 | 25.43 | 25.39 | 25.40 | 24.70 | 0.04% | 2,284 |
| Aug 14, 2025 | 25.38 | 25.43 | 25.38 | 25.39 | 24.69 | -0.11% | 4,260 |
| Aug 13, 2025 | 25.39 | 25.42 | 25.36 | 25.42 | 24.72 | 0.22% | 3,895 |
| Aug 12, 2025 | 25.36 | 25.44 | 25.36 | 25.36 | 24.66 | -0.35% | 7,931 |
| Aug 11, 2025 | 25.34 | 25.45 | 25.33 | 25.45 | 24.75 | 0.35% | 2,638 |
| Aug 8, 2025 | 25.38 | 25.38 | 25.33 | 25.36 | 24.66 | 0.04% | 3,398 |
| Aug 6, 2025 | 25.31 | 25.35 | 25.30 | 25.35 | 24.65 | 0.20% | 22,411 |
| Aug 5, 2025 | 25.34 | 25.34 | 25.23 | 25.30 | 24.61 | 0.12% | 5,367 |
| Aug 4, 2025 | 25.29 | 25.29 | 25.25 | 25.27 | 24.58 | - | 2,107 |
| Aug 1, 2025 | 25.28 | 25.29 | 25.24 | 25.27 | 24.58 | -0.04% | 4,227 |
| Jul 31, 2025 | 25.29 | 25.32 | 25.21 | 25.28 | 24.59 | 0.02% | 6,829 |
| Jul 30, 2025 | 25.26 | 25.28 | 25.26 | 25.27 | 24.58 | -0.06% | 1,841 |
| Jul 29, 2025 | 25.25 | 25.29 | 25.25 | 25.29 | 24.60 | 0.20% | 2,196 |
| Jul 28, 2025 | 25.21 | 25.29 | 25.20 | 25.24 | 24.55 | 0.02% | 2,649 |
| Jul 25, 2025 | 25.27 | 25.27 | 25.16 | 25.24 | 24.54 | -0.13% | 4,266 |
| Jul 24, 2025 | 25.25 | 25.27 | 25.18 | 25.27 | 24.58 | 0.08% | 1,999 |
| Jul 23, 2025 | 25.23 | 25.25 | 25.16 | 25.25 | 24.56 | 0.24% | 10,423 |
| Jul 22, 2025 | 25.18 | 25.24 | 25.18 | 25.19 | 24.50 | 0.06% | 4,878 |
| Jul 21, 2025 | 25.17 | 25.24 | 25.11 | 25.18 | 24.48 | 0.29% | 1,527 |
| Jul 18, 2025 | 25.23 | 25.23 | 25.10 | 25.10 | 24.41 | -0.19% | 6,335 |
| Jul 17, 2025 | 25.15 | 25.18 | 25.15 | 25.15 | 24.46 | -0.20% | 660 |
| Jul 16, 2025 | 25.15 | 25.20 | 25.15 | 25.20 | 24.51 | 0.20% | 5,866 |
| Jul 15, 2025 | 25.17 | 25.19 | 25.15 | 25.15 | 24.46 | -0.04% | 1,942 |
| Jul 14, 2025 | 25.15 | 25.17 | 25.15 | 25.16 | 24.47 | 0.04% | 2,234 |
| Jul 11, 2025 | 25.17 | 25.17 | 25.14 | 25.15 | 24.46 | 0.16% | 1,228 |
| Jul 9, 2025 | 25.15 | 25.17 | 25.06 | 25.11 | 24.42 | -0.16% | 8,611 |
| Jul 8, 2025 | 25.09 | 25.17 | 25.09 | 25.15 | 24.46 | 0.40% | 4,212 |
| Jul 7, 2025 | 24.97 | 25.09 | 24.88 | 25.05 | 24.36 | 0.45% | 8,664 |
| Jul 3, 2025 | 24.96 | 24.97 | 24.93 | 24.94 | 24.25 | 0.15% | 1,074 |
| Jul 2, 2025 | 24.89 | 24.90 | 24.89 | 24.90 | 24.22 | 0.04% | 1,650 |
| Jul 1, 2025 | 24.85 | 24.90 | 24.85 | 24.89 | 24.21 | 0.04% | 6,162 |
| Jun 30, 2025 | 24.87 | 24.90 | 24.85 | 24.88 | 24.20 | 0.15% | 5,126 |
| Jun 27, 2025 | 24.81 | 24.88 | 24.81 | 24.84 | 24.16 | 0.09% | 1,418 |
| Jun 26, 2025 | 24.80 | 24.85 | 24.80 | 24.82 | 24.14 | -0.12% | 4,660 |
| Jun 25, 2025 | 24.85 | 24.87 | 24.85 | 24.85 | 24.17 | -0.04% | 1,170 |
| Jun 24, 2025 | 24.95 | 24.95 | 24.86 | 24.86 | 24.18 | - | 1,924 |
| Jun 23, 2025 | 24.89 | 24.90 | 24.86 | 24.86 | 24.18 | 0.24% | 7,304 |
| Jun 20, 2025 | 24.80 | 24.80 | 24.76 | 24.80 | 24.12 | 0.16% | 6,516 |
| Jun 18, 2025 | 24.80 | 24.81 | 24.75 | 24.76 | 24.08 | -0.15% | 10,614 |
| Jun 17, 2025 | 24.80 | 24.80 | 24.71 | 24.80 | 24.12 | 0.31% | 13,827 |