AG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
6.34
-0.07 (-1.09%)
Apr 23, 2025, 4:00 PM EDT - Market closed
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 7.59 | 7.68 | 7.47 | 7.50 | 7.30 | -2.47% | 261,354 |
| Mar 3, 2025 | 7.56 | 7.89 | 7.52 | 7.69 | 7.49 | 1.59% | 432,507 |
| Feb 28, 2025 | 7.49 | 7.58 | 7.41 | 7.57 | 7.37 | 1.07% | 219,379 |
| Feb 27, 2025 | 7.43 | 7.50 | 7.40 | 7.49 | 7.29 | 0.81% | 175,666 |
| Feb 26, 2025 | 7.41 | 7.50 | 7.39 | 7.43 | 7.23 | 0.13% | 140,672 |
| Feb 25, 2025 | 7.35 | 7.46 | 7.30 | 7.42 | 7.22 | 0.95% | 161,329 |
| Feb 24, 2025 | 7.43 | 7.45 | 7.24 | 7.35 | 7.15 | -0.94% | 222,838 |
| Feb 21, 2025 | 7.37 | 7.49 | 7.35 | 7.42 | 7.22 | 1.23% | 192,426 |
| Feb 20, 2025 | 7.28 | 7.35 | 7.25 | 7.33 | 7.14 | 0.69% | 116,538 |
| Feb 19, 2025 | 7.30 | 7.34 | 7.23 | 7.28 | 7.09 | -1.09% | 137,177 |
| Feb 18, 2025 | 7.23 | 7.36 | 7.23 | 7.36 | 7.16 | 1.94% | 215,596 |
| Feb 14, 2025 | 7.12 | 7.23 | 7.06 | 7.22 | 7.03 | 1.12% | 144,619 |
| Feb 13, 2025 | 7.06 | 7.14 | 7.02 | 7.14 | 6.95 | 1.71% | 162,351 |
| Feb 12, 2025 | 7.00 | 7.04 | 6.95 | 7.02 | 6.83 | -0.28% | 196,167 |
| Feb 11, 2025 | 7.00 | 7.06 | 7.00 | 7.04 | 6.85 | - | 117,192 |