AG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
7.77
-0.03 (-0.38%)
At close: Sep 16, 2025, 4:00 PM EDT
7.77
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.80 | 7.80 | 7.74 | 7.79 | - | -0.13% | 18,894 |
| Sep 15, 2025 | 7.73 | 7.81 | 7.68 | 7.80 | 7.80 | 1.56% | 135,878 |
| Sep 12, 2025 | 7.76 | 7.82 | 7.68 | 7.68 | 7.68 | -1.29% | 104,682 |
| Sep 11, 2025 | 7.72 | 7.82 | 7.70 | 7.78 | 7.78 | 0.91% | 116,196 |
| Sep 10, 2025 | 7.71 | 7.75 | 7.62 | 7.71 | 7.71 | -0.52% | 164,111 |
| Sep 9, 2025 | 7.77 | 7.85 | 7.73 | 7.75 | 7.75 | -0.77% | 164,868 |
| Sep 8, 2025 | 7.84 | 7.85 | 7.78 | 7.81 | 7.81 | 0.39% | 138,756 |
| Sep 5, 2025 | 7.84 | 7.88 | 7.74 | 7.78 | 7.78 | -0.38% | 196,189 |
| Sep 4, 2025 | 7.73 | 7.82 | 7.69 | 7.81 | 7.81 | 1.03% | 183,171 |
| Sep 3, 2025 | 7.50 | 7.74 | 7.49 | 7.73 | 7.73 | 3.20% | 268,787 |
| Sep 2, 2025 | 7.45 | 7.55 | 7.45 | 7.49 | 7.49 | -0.93% | 118,088 |
| Aug 29, 2025 | 7.46 | 7.58 | 7.46 | 7.56 | 7.56 | 0.93% | 109,406 |
| Aug 28, 2025 | 7.49 | 7.51 | 7.40 | 7.49 | 7.49 | 0.27% | 87,592 |
| Aug 27, 2025 | 7.48 | 7.55 | 7.45 | 7.47 | 7.47 | -0.40% | 91,385 |
| Aug 26, 2025 | 7.39 | 7.53 | 7.39 | 7.50 | 7.50 | 1.76% | 144,456 |
| Aug 25, 2025 | 7.46 | 7.46 | 7.37 | 7.37 | 7.37 | -1.21% | 103,049 |
| Aug 22, 2025 | 7.28 | 7.54 | 7.28 | 7.46 | 7.46 | 2.75% | 201,453 |
| Aug 21, 2025 | 7.36 | 7.36 | 7.24 | 7.26 | 7.26 | -1.63% | 243,339 |
| Aug 20, 2025 | 7.30 | 7.43 | 7.29 | 7.38 | 7.38 | 0.54% | 173,200 |
| Aug 19, 2025 | 7.30 | 7.38 | 7.29 | 7.34 | 7.34 | 0.82% | 122,041 |
| Aug 18, 2025 | 7.36 | 7.43 | 7.26 | 7.28 | 7.28 | -1.36% | 144,392 |
| Aug 15, 2025 | 7.55 | 7.58 | 7.37 | 7.38 | 7.38 | -1.60% | 279,642 |
| Aug 14, 2025 | 7.68 | 7.70 | 7.47 | 7.50 | 7.50 | -2.98% | 167,159 |
| Aug 13, 2025 | 7.40 | 7.75 | 7.39 | 7.73 | 7.73 | 4.46% | 277,274 |
| Aug 12, 2025 | 7.45 | 7.51 | 7.36 | 7.40 | 7.40 | -0.27% | 253,892 |
| Aug 11, 2025 | 7.44 | 7.50 | 7.34 | 7.42 | 7.42 | 0.27% | 221,606 |
| Aug 8, 2025 | 7.39 | 7.47 | 7.34 | 7.40 | 7.40 | 0.68% | 186,583 |
| Aug 7, 2025 | 7.34 | 7.41 | 7.28 | 7.35 | 7.35 | 1.38% | 201,085 |
| Aug 6, 2025 | 7.03 | 7.30 | 6.96 | 7.25 | 7.25 | 4.17% | 328,133 |
| Aug 5, 2025 | 7.01 | 7.05 | 6.86 | 6.96 | 6.96 | -1.00% | 214,547 |
| Aug 4, 2025 | 7.05 | 7.18 | 6.98 | 7.03 | 7.03 | 0.86% | 287,223 |
| Aug 1, 2025 | 7.39 | 7.48 | 6.91 | 6.97 | 6.97 | -7.80% | 631,581 |
| Jul 31, 2025 | 7.65 | 7.66 | 7.53 | 7.56 | 7.56 | -1.56% | 175,328 |
| Jul 30, 2025 | 7.81 | 7.82 | 7.64 | 7.68 | 7.68 | -1.16% | 167,148 |
| Jul 29, 2025 | 7.79 | 7.82 | 7.73 | 7.77 | 7.77 | 0.26% | 115,357 |
| Jul 28, 2025 | 7.81 | 7.83 | 7.71 | 7.75 | 7.75 | -0.51% | 120,823 |
| Jul 25, 2025 | 7.75 | 7.80 | 7.69 | 7.79 | 7.79 | 0.65% | 90,539 |
| Jul 24, 2025 | 7.81 | 7.83 | 7.73 | 7.74 | 7.74 | -0.77% | 180,794 |
| Jul 23, 2025 | 7.79 | 7.89 | 7.75 | 7.80 | 7.80 | 0.26% | 181,751 |
| Jul 22, 2025 | 7.80 | 7.89 | 7.72 | 7.78 | 7.78 | -0.13% | 240,357 |
| Jul 21, 2025 | 7.66 | 7.80 | 7.66 | 7.79 | 7.79 | 2.10% | 134,418 |
| Jul 18, 2025 | 7.74 | 7.75 | 7.58 | 7.63 | 7.63 | -0.78% | 110,688 |
| Jul 17, 2025 | 7.76 | 7.84 | 7.69 | 7.69 | 7.69 | -1.16% | 161,336 |
| Jul 16, 2025 | 7.72 | 7.78 | 7.64 | 7.78 | 7.78 | 1.17% | 120,489 |
| Jul 15, 2025 | 7.68 | 7.74 | 7.67 | 7.69 | 7.69 | 0.26% | 152,977 |
| Jul 14, 2025 | 7.60 | 7.67 | 7.58 | 7.67 | 7.67 | 0.66% | 110,675 |
| Jul 11, 2025 | 7.65 | 7.66 | 7.53 | 7.62 | 7.62 | -0.78% | 146,414 |
| Jul 10, 2025 | 7.67 | 7.69 | 7.59 | 7.68 | 7.68 | -0.13% | 139,429 |
| Jul 9, 2025 | 7.70 | 7.75 | 7.61 | 7.69 | 7.69 | 0.52% | 92,152 |
| Jul 8, 2025 | 7.55 | 7.75 | 7.55 | 7.65 | 7.65 | 0.79% | 141,692 |