AG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
7.30
-0.19 (-2.54%)
At close: Mar 31, 2025, 4:00 PM
7.35
+0.05 (0.68%)
After-hours: Mar 31, 2025, 5:18 PM EDT
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.28 | 7.35 | 7.21 | 7.30 | 7.30 | -2.54% | 230,465 |
| 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 |
| Feb 10, 2025 | 6.98 | 7.05 | 6.90 | 7.04 | 6.85 | 0.86% | 194,896 |
| Feb 7, 2025 | 7.00 | 7.00 | 6.91 | 6.98 | 6.79 | -0.29% | 149,162 |
| Feb 6, 2025 | 6.98 | 7.01 | 6.92 | 7.00 | 6.81 | 0.86% | 157,665 |
| Feb 5, 2025 | 6.94 | 6.96 | 6.90 | 6.94 | 6.76 | 0.73% | 143,065 |
| Feb 4, 2025 | 6.83 | 6.92 | 6.76 | 6.89 | 6.71 | 0.44% | 154,293 |
| Feb 3, 2025 | 6.75 | 6.86 | 6.74 | 6.86 | 6.68 | -0.15% | 282,853 |
| Jan 31, 2025 | 6.78 | 6.92 | 6.78 | 6.87 | 6.69 | 1.63% | 269,360 |
| Jan 30, 2025 | 6.65 | 6.80 | 6.65 | 6.76 | 6.58 | 2.58% | 272,446 |
| Jan 29, 2025 | 6.61 | 6.68 | 6.55 | 6.59 | 6.41 | - | 157,377 |
| Jan 28, 2025 | 6.60 | 6.67 | 6.59 | 6.59 | 6.41 | -0.30% | 197,522 |
| Jan 27, 2025 | 6.46 | 6.61 | 6.46 | 6.61 | 6.43 | 1.69% | 263,116 |
| Jan 24, 2025 | 6.55 | 6.57 | 6.45 | 6.50 | 6.33 | -0.61% | 248,466 |
| Jan 23, 2025 | 6.44 | 6.54 | 6.44 | 6.54 | 6.37 | 1.71% | 212,301 |
| Jan 22, 2025 | 6.59 | 6.59 | 6.43 | 6.43 | 6.26 | -2.28% | 186,860 |
| Jan 21, 2025 | 6.59 | 6.61 | 6.55 | 6.58 | 6.41 | 0.77% | 164,091 |
| Jan 17, 2025 | 6.60 | 6.62 | 6.50 | 6.53 | 6.36 | - | 212,640 |