AG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
7.09
+0.04 (0.57%)
At close: May 14, 2025, 4:00 PM
7.15
+0.06 (0.85%)
After-hours: May 14, 2025, 7:05 PM EDT
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 7.07 | 7.17 | 7.01 | 7.09 | 7.09 | 0.57% | 147,643 |
| May 13, 2025 | 6.92 | 7.06 | 6.91 | 7.05 | 7.05 | 2.17% | 166,007 |
| May 12, 2025 | 6.95 | 7.00 | 6.88 | 6.90 | 6.90 | 1.02% | 162,478 |
| May 9, 2025 | 6.93 | 6.93 | 6.77 | 6.83 | 6.83 | -1.01% | 156,379 |
| May 8, 2025 | 6.80 | 6.92 | 6.80 | 6.90 | 6.90 | 1.92% | 177,145 |
| May 7, 2025 | 6.58 | 6.82 | 6.52 | 6.77 | 6.77 | 4.96% | 241,637 |
| May 6, 2025 | 6.45 | 6.67 | 6.33 | 6.45 | 6.45 | -2.71% | 248,693 |
| May 5, 2025 | 6.63 | 6.69 | 6.57 | 6.63 | 6.63 | -0.30% | 155,841 |
| May 2, 2025 | 6.59 | 6.67 | 6.53 | 6.65 | 6.65 | 1.84% | 186,597 |
| May 1, 2025 | 6.57 | 6.63 | 6.48 | 6.53 | 6.53 | - | 199,786 |
| Apr 30, 2025 | 6.49 | 6.56 | 6.37 | 6.53 | 6.53 | -0.46% | 216,854 |
| Apr 29, 2025 | 6.43 | 6.59 | 6.37 | 6.56 | 6.56 | 1.86% | 259,868 |
| Apr 28, 2025 | 6.33 | 6.50 | 6.31 | 6.44 | 6.44 | 2.06% | 191,970 |
| Apr 25, 2025 | 6.23 | 6.32 | 6.12 | 6.31 | 6.31 | 0.80% | 323,636 |
| Apr 24, 2025 | 6.33 | 6.38 | 6.23 | 6.26 | 6.26 | -1.26% | 304,115 |
| Apr 23, 2025 | 6.51 | 6.61 | 6.29 | 6.34 | 6.34 | -1.09% | 347,551 |
| Apr 22, 2025 | 6.19 | 6.41 | 6.19 | 6.41 | 6.41 | 5.08% | 169,317 |
| Apr 21, 2025 | 6.24 | 6.24 | 6.03 | 6.10 | 6.10 | -2.87% | 172,523 |
| Apr 17, 2025 | 6.12 | 6.30 | 6.12 | 6.28 | 6.28 | 2.45% | 227,587 |
| Apr 16, 2025 | 6.12 | 6.18 | 6.09 | 6.13 | 6.13 | - | 286,893 |
| Apr 15, 2025 | 6.04 | 6.24 | 6.04 | 6.13 | 6.13 | 1.83% | 243,101 |
| Apr 14, 2025 | 5.91 | 6.08 | 5.83 | 6.02 | 6.02 | 3.79% | 305,541 |
| Apr 11, 2025 | 5.85 | 5.90 | 5.63 | 5.80 | 5.80 | -1.69% | 315,267 |
| Apr 10, 2025 | 6.32 | 6.34 | 5.76 | 5.90 | 5.90 | -7.67% | 375,586 |
| Apr 9, 2025 | 6.02 | 6.44 | 5.72 | 6.39 | 6.39 | 4.93% | 738,980 |
| Apr 8, 2025 | 6.46 | 6.50 | 6.03 | 6.09 | 6.09 | -2.56% | 365,005 |
| Apr 7, 2025 | 6.35 | 6.69 | 6.16 | 6.25 | 6.25 | -6.72% | 520,229 |
| Apr 4, 2025 | 6.94 | 6.95 | 6.59 | 6.70 | 6.70 | -4.83% | 334,952 |
| Apr 3, 2025 | 7.02 | 7.11 | 6.98 | 7.04 | 7.04 | -2.09% | 195,604 |
| Apr 2, 2025 | 7.24 | 7.26 | 7.13 | 7.19 | 7.19 | -1.51% | 192,295 |
| Apr 1, 2025 | 7.29 | 7.40 | 7.25 | 7.30 | 7.30 | - | 124,096 |
| Mar 31, 2025 | 7.28 | 7.35 | 7.21 | 7.30 | 7.30 | -2.54% | 231,254 |
| Mar 28, 2025 | 7.65 | 7.65 | 7.42 | 7.49 | 7.29 | -1.96% | 274,433 |
| Mar 27, 2025 | 7.60 | 7.68 | 7.57 | 7.64 | 7.44 | 0.53% | 142,213 |
| Mar 26, 2025 | 7.70 | 7.70 | 7.51 | 7.60 | 7.40 | -0.65% | 241,620 |
| Mar 25, 2025 | 7.70 | 7.78 | 7.60 | 7.65 | 7.45 | -1.03% | 181,892 |
| Mar 24, 2025 | 7.77 | 7.87 | 7.69 | 7.73 | 7.52 | 0.78% | 226,585 |
| Mar 21, 2025 | 7.82 | 7.87 | 7.66 | 7.67 | 7.47 | -2.29% | 365,645 |
| Mar 20, 2025 | 7.77 | 7.91 | 7.77 | 7.85 | 7.64 | 0.77% | 269,138 |
| Mar 19, 2025 | 7.78 | 7.82 | 7.72 | 7.79 | 7.58 | 0.65% | 279,434 |
| Mar 18, 2025 | 7.59 | 7.77 | 7.57 | 7.74 | 7.53 | 3.06% | 426,157 |
| Mar 17, 2025 | 7.45 | 7.53 | 7.44 | 7.51 | 7.31 | 0.54% | 246,474 |
| Mar 14, 2025 | 7.37 | 7.47 | 7.37 | 7.47 | 7.27 | 1.91% | 99,589 |
| Mar 13, 2025 | 7.34 | 7.49 | 7.31 | 7.33 | 7.14 | -0.14% | 155,642 |
| Mar 12, 2025 | 7.39 | 7.44 | 7.24 | 7.34 | 7.14 | -0.27% | 156,269 |
| Mar 11, 2025 | 7.45 | 7.45 | 7.23 | 7.36 | 7.16 | -0.94% | 260,423 |
| Mar 10, 2025 | 7.49 | 7.66 | 7.39 | 7.43 | 7.23 | -0.80% | 404,482 |
| Mar 7, 2025 | 7.46 | 7.56 | 7.37 | 7.49 | 7.29 | 0.40% | 195,550 |
| Mar 6, 2025 | 7.53 | 7.57 | 7.42 | 7.46 | 7.26 | -1.19% | 183,803 |
| Mar 5, 2025 | 7.50 | 7.63 | 7.47 | 7.55 | 7.35 | 0.67% | 238,526 |