AG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
7.02
-0.07 (-0.99%)
At close: Dec 20, 2024, 4:00 PM
6.92
-0.10 (-1.37%)
After-hours: Dec 20, 2024, 7:10 PM EST
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.00 | 7.27 | 7.00 | 7.02 | 7.02 | -0.99% | 1,506,589 |
| Dec 19, 2024 | 7.02 | 7.19 | 7.02 | 7.09 | 7.09 | 2.01% | 484,236 |
| Dec 18, 2024 | 7.18 | 7.31 | 6.93 | 6.95 | 6.95 | -2.52% | 336,314 |
| Dec 17, 2024 | 7.18 | 7.27 | 7.13 | 7.13 | 7.13 | -1.38% | 208,300 |
| Dec 16, 2024 | 7.13 | 7.25 | 7.11 | 7.23 | 7.23 | 1.54% | 178,300 |
| Dec 13, 2024 | 7.25 | 7.32 | 7.05 | 7.12 | 7.12 | -1.79% | 365,828 |
| Dec 12, 2024 | 7.02 | 7.30 | 7.02 | 7.25 | 7.25 | 2.84% | 358,231 |
| Dec 11, 2024 | 7.00 | 7.08 | 6.94 | 7.05 | 7.05 | 1.44% | 276,887 |
| Dec 10, 2024 | 6.94 | 7.00 | 6.91 | 6.95 | 6.95 | -0.43% | 194,200 |
| Dec 9, 2024 | 6.97 | 7.00 | 6.94 | 6.98 | 6.98 | 1.01% | 186,900 |
| Dec 6, 2024 | 6.91 | 6.99 | 6.89 | 6.91 | 6.91 | 0.73% | 149,200 |
| Dec 5, 2024 | 6.89 | 6.94 | 6.85 | 6.86 | 6.86 | -0.58% | 160,046 |
| Dec 4, 2024 | 6.82 | 6.94 | 6.80 | 6.90 | 6.90 | 1.77% | 232,796 |
| Dec 3, 2024 | 6.85 | 6.89 | 6.76 | 6.78 | 6.78 | -0.73% | 121,037 |
| Dec 2, 2024 | 6.81 | 6.89 | 6.78 | 6.83 | 6.83 | - | 176,015 |
| Nov 29, 2024 | 6.80 | 6.88 | 6.80 | 6.83 | 6.83 | 0.29% | 88,000 |
| Nov 27, 2024 | 6.72 | 6.83 | 6.72 | 6.81 | 6.81 | 1.34% | 155,700 |
| Nov 26, 2024 | 6.70 | 6.72 | 6.61 | 6.72 | 6.72 | 0.30% | 303,059 |
| Nov 25, 2024 | 6.75 | 6.85 | 6.70 | 6.70 | 6.70 | -0.30% | 207,792 |
| Nov 22, 2024 | 6.70 | 6.73 | 6.67 | 6.72 | 6.72 | 0.90% | 225,800 |
| Nov 21, 2024 | 6.68 | 6.74 | 6.61 | 6.66 | 6.66 | 0.15% | 378,688 |
| Nov 20, 2024 | 6.75 | 6.76 | 6.59 | 6.65 | 6.65 | -1.48% | 163,431 |
| Nov 19, 2024 | 6.69 | 6.76 | 6.67 | 6.75 | 6.75 | 0.15% | 140,200 |
| Nov 18, 2024 | 6.76 | 6.76 | 6.67 | 6.74 | 6.74 | -0.44% | 147,614 |
| Nov 15, 2024 | 6.81 | 6.81 | 6.72 | 6.77 | 6.77 | -0.15% | 109,892 |
| Nov 14, 2024 | 6.88 | 6.89 | 6.77 | 6.78 | 6.78 | -1.02% | 163,300 |
| Nov 13, 2024 | 6.87 | 6.93 | 6.82 | 6.85 | 6.85 | - | 169,455 |
| Nov 12, 2024 | 7.01 | 7.03 | 6.79 | 6.85 | 6.85 | -2.70% | 167,846 |
| Nov 11, 2024 | 7.10 | 7.16 | 7.01 | 7.04 | 7.04 | -0.98% | 213,550 |
| Nov 8, 2024 | 6.98 | 7.11 | 6.93 | 7.11 | 7.11 | 2.16% | 220,060 |
| Nov 7, 2024 | 6.87 | 7.04 | 6.86 | 6.96 | 6.96 | 1.75% | 282,035 |
| Nov 6, 2024 | 6.98 | 7.10 | 6.74 | 6.84 | 6.84 | -1.16% | 422,052 |
| Nov 5, 2024 | 7.26 | 7.29 | 6.71 | 6.92 | 6.92 | -2.95% | 535,816 |
| Nov 4, 2024 | 7.18 | 7.25 | 7.13 | 7.13 | 7.13 | -0.83% | 179,764 |
| Nov 1, 2024 | 7.36 | 7.36 | 7.16 | 7.19 | 7.19 | -1.37% | 154,095 |
| Oct 31, 2024 | 7.41 | 7.42 | 7.28 | 7.29 | 7.29 | -1.35% | 136,500 |
| Oct 30, 2024 | 7.26 | 7.43 | 7.22 | 7.39 | 7.39 | 2.07% | 167,244 |
| Oct 29, 2024 | 7.22 | 7.26 | 7.12 | 7.24 | 7.24 | 0.28% | 146,700 |
| Oct 28, 2024 | 7.33 | 7.33 | 7.18 | 7.22 | 7.22 | -0.55% | 114,126 |
| Oct 25, 2024 | 7.44 | 7.45 | 7.26 | 7.26 | 7.26 | -1.49% | 107,245 |
| Oct 24, 2024 | 7.44 | 7.50 | 7.35 | 7.37 | 7.37 | -0.54% | 98,700 |
| Oct 23, 2024 | 7.42 | 7.50 | 7.38 | 7.41 | 7.41 | -0.27% | 176,200 |
| Oct 22, 2024 | 7.45 | 7.49 | 7.41 | 7.43 | 7.43 | -0.13% | 133,356 |
| Oct 21, 2024 | 7.57 | 7.57 | 7.43 | 7.44 | 7.44 | -1.59% | 179,618 |
| Oct 18, 2024 | 7.58 | 7.64 | 7.56 | 7.56 | 7.56 | 0.27% | 140,700 |
| Oct 17, 2024 | 7.65 | 7.65 | 7.54 | 7.54 | 7.54 | -1.05% | 106,528 |
| Oct 16, 2024 | 7.48 | 7.63 | 7.45 | 7.62 | 7.62 | 2.83% | 126,564 |
| Oct 15, 2024 | 7.37 | 7.46 | 7.36 | 7.41 | 7.41 | 0.95% | 136,900 |
| Oct 14, 2024 | 7.29 | 7.35 | 7.23 | 7.34 | 7.34 | 0.96% | 93,600 |
| Oct 11, 2024 | 7.26 | 7.29 | 7.22 | 7.27 | 7.27 | 0.69% | 67,800 |
| Oct 10, 2024 | 7.23 | 7.27 | 7.22 | 7.22 | 7.22 | -0.82% | 93,142 |
| Oct 9, 2024 | 7.25 | 7.36 | 7.23 | 7.28 | 7.28 | 0.69% | 89,000 |
| Oct 8, 2024 | 7.29 | 7.29 | 7.21 | 7.23 | 7.23 | -0.14% | 129,272 |
| Oct 7, 2024 | 7.18 | 7.25 | 7.17 | 7.24 | 7.24 | 0.14% | 155,200 |
| Oct 4, 2024 | 7.33 | 7.36 | 7.19 | 7.23 | 7.23 | -0.28% | 97,100 |
| Oct 3, 2024 | 7.29 | 7.31 | 7.25 | 7.25 | 7.25 | -0.82% | 148,063 |
| Oct 2, 2024 | 7.35 | 7.40 | 7.31 | 7.31 | 7.31 | -0.81% | 70,100 |
| Oct 1, 2024 | 7.51 | 7.55 | 7.36 | 7.37 | 7.37 | -1.86% | 282,307 |
| Sep 30, 2024 | 7.61 | 7.64 | 7.51 | 7.51 | 7.51 | -3.59% | 312,979 |
| Sep 27, 2024 | 7.83 | 7.83 | 7.74 | 7.79 | 7.60 | 0.52% | 103,711 |
| Sep 26, 2024 | 7.86 | 7.86 | 7.75 | 7.75 | 7.56 | -0.26% | 142,040 |
| Sep 25, 2024 | 7.79 | 7.84 | 7.71 | 7.77 | 7.58 | 0.26% | 186,501 |
| Sep 24, 2024 | 7.69 | 7.77 | 7.66 | 7.75 | 7.56 | 1.17% | 114,031 |
| Sep 23, 2024 | 7.80 | 7.80 | 7.66 | 7.66 | 7.47 | -1.54% | 168,447 |
| Sep 20, 2024 | 7.84 | 7.92 | 7.78 | 7.78 | 7.59 | -1.64% | 391,983 |
| Sep 19, 2024 | 7.92 | 7.94 | 7.83 | 7.91 | 7.72 | 1.54% | 154,347 |
| Sep 18, 2024 | 7.90 | 7.95 | 7.74 | 7.79 | 7.60 | -1.02% | 209,913 |
| Sep 17, 2024 | 7.79 | 7.94 | 7.76 | 7.87 | 7.68 | 1.16% | 214,000 |
| Sep 16, 2024 | 7.61 | 7.78 | 7.60 | 7.78 | 7.59 | 2.50% | 198,362 |
| Sep 13, 2024 | 7.42 | 7.60 | 7.40 | 7.59 | 7.40 | 2.85% | 376,798 |
| Sep 12, 2024 | 7.38 | 7.42 | 7.36 | 7.38 | 7.20 | 0.41% | 116,336 |
| Sep 11, 2024 | 7.37 | 7.40 | 7.28 | 7.35 | 7.17 | -0.68% | 97,500 |
| Sep 10, 2024 | 7.44 | 7.45 | 7.33 | 7.40 | 7.22 | -0.27% | 119,600 |
| Sep 9, 2024 | 7.39 | 7.45 | 7.36 | 7.42 | 7.24 | 0.68% | 195,200 |
| Sep 6, 2024 | 7.40 | 7.41 | 7.29 | 7.37 | 7.19 | -0.54% | 134,247 |
| Sep 5, 2024 | 7.33 | 7.42 | 7.30 | 7.41 | 7.23 | 1.79% | 172,433 |
| Sep 4, 2024 | 7.35 | 7.38 | 7.21 | 7.28 | 7.10 | -0.95% | 209,058 |
| Sep 3, 2024 | 7.39 | 7.39 | 7.25 | 7.35 | 7.17 | -1.21% | 160,700 |
| Aug 30, 2024 | 7.43 | 7.44 | 7.31 | 7.44 | 7.26 | 0.95% | 146,016 |
| Aug 29, 2024 | 7.43 | 7.47 | 7.31 | 7.37 | 7.19 | -0.14% | 163,600 |
| Aug 28, 2024 | 7.30 | 7.40 | 7.30 | 7.38 | 7.20 | 1.23% | 224,600 |
| Aug 27, 2024 | 7.30 | 7.35 | 7.26 | 7.29 | 7.11 | -0.41% | 116,325 |
| Aug 26, 2024 | 7.34 | 7.37 | 7.26 | 7.32 | 7.14 | 0.97% | 264,485 |
| Aug 23, 2024 | 7.08 | 7.31 | 7.03 | 7.25 | 7.07 | 3.72% | 298,949 |
| Aug 22, 2024 | 7.00 | 7.06 | 6.96 | 6.99 | 6.82 | 0.72% | 224,500 |
| Aug 21, 2024 | 6.87 | 6.94 | 6.77 | 6.94 | 6.77 | 2.21% | 258,541 |
| Aug 20, 2024 | 6.86 | 6.86 | 6.77 | 6.79 | 6.62 | -0.88% | 131,900 |
| Aug 19, 2024 | 6.86 | 6.89 | 6.83 | 6.85 | 6.68 | -0.15% | 120,304 |
| Aug 16, 2024 | 6.79 | 6.90 | 6.79 | 6.86 | 6.69 | 1.18% | 221,990 |
| Aug 15, 2024 | 6.87 | 6.89 | 6.75 | 6.78 | 6.61 | 0.59% | 162,800 |
| Aug 14, 2024 | 6.77 | 6.77 | 6.68 | 6.74 | 6.58 | - | 115,006 |
| Aug 13, 2024 | 6.66 | 6.75 | 6.64 | 6.74 | 6.58 | 2.12% | 129,002 |
| Aug 12, 2024 | 6.80 | 6.81 | 6.59 | 6.60 | 6.44 | -2.08% | 175,409 |
| Aug 9, 2024 | 6.83 | 6.83 | 6.74 | 6.74 | 6.58 | -1.17% | 210,536 |
| Aug 8, 2024 | 6.75 | 6.88 | 6.67 | 6.82 | 6.65 | 2.40% | 245,100 |
| Aug 7, 2024 | 6.62 | 6.80 | 6.59 | 6.66 | 6.50 | 1.37% | 281,772 |
| Aug 6, 2024 | 6.55 | 6.70 | 6.41 | 6.57 | 6.41 | 0.92% | 311,983 |
| Aug 5, 2024 | 6.60 | 6.73 | 6.27 | 6.51 | 6.35 | -5.65% | 683,085 |
| Aug 2, 2024 | 7.33 | 7.33 | 6.86 | 6.90 | 6.73 | -9.21% | 596,340 |
| Aug 1, 2024 | 7.77 | 7.81 | 7.48 | 7.60 | 7.41 | -1.55% | 238,103 |