AG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
7.42
+0.09 (1.23%)
Feb 21, 2025, 4:00 PM EST - Market closed
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.37 | 7.49 | 7.35 | 7.42 | 7.42 | 1.23% | 192,426 |
| Feb 20, 2025 | 7.28 | 7.35 | 7.25 | 7.33 | 7.33 | 0.69% | 116,538 |
| Feb 19, 2025 | 7.30 | 7.34 | 7.23 | 7.28 | 7.28 | -1.09% | 137,177 |
| Feb 18, 2025 | 7.23 | 7.36 | 7.23 | 7.36 | 7.36 | 1.94% | 215,596 |
| Feb 14, 2025 | 7.12 | 7.23 | 7.06 | 7.22 | 7.22 | 1.12% | 144,619 |
| Feb 13, 2025 | 7.06 | 7.14 | 7.02 | 7.14 | 7.14 | 1.71% | 162,351 |
| Feb 12, 2025 | 7.00 | 7.04 | 6.95 | 7.02 | 7.02 | -0.28% | 196,167 |
| Feb 11, 2025 | 7.00 | 7.06 | 7.00 | 7.04 | 7.04 | - | 117,192 |
| Feb 10, 2025 | 6.98 | 7.05 | 6.90 | 7.04 | 7.04 | 0.86% | 194,896 |
| Feb 7, 2025 | 7.00 | 7.00 | 6.91 | 6.98 | 6.98 | -0.29% | 149,162 |
| Feb 6, 2025 | 6.98 | 7.01 | 6.92 | 7.00 | 7.00 | 0.86% | 157,665 |
| Feb 5, 2025 | 6.94 | 6.96 | 6.90 | 6.94 | 6.94 | 0.73% | 143,065 |
| Feb 4, 2025 | 6.83 | 6.92 | 6.76 | 6.89 | 6.89 | 0.44% | 154,293 |
| Feb 3, 2025 | 6.75 | 6.86 | 6.74 | 6.86 | 6.86 | -0.15% | 282,853 |
| Jan 31, 2025 | 6.78 | 6.92 | 6.78 | 6.87 | 6.87 | 1.63% | 269,360 |
| Jan 30, 2025 | 6.65 | 6.80 | 6.65 | 6.76 | 6.76 | 2.58% | 272,446 |
| Jan 29, 2025 | 6.61 | 6.68 | 6.55 | 6.59 | 6.59 | - | 157,377 |
| Jan 28, 2025 | 6.60 | 6.67 | 6.59 | 6.59 | 6.59 | -0.30% | 197,522 |
| Jan 27, 2025 | 6.46 | 6.61 | 6.46 | 6.61 | 6.61 | 1.69% | 263,116 |
| Jan 24, 2025 | 6.55 | 6.57 | 6.45 | 6.50 | 6.50 | -0.61% | 248,466 |
| Jan 23, 2025 | 6.44 | 6.54 | 6.44 | 6.54 | 6.54 | 1.71% | 212,301 |
| Jan 22, 2025 | 6.59 | 6.59 | 6.43 | 6.43 | 6.43 | -2.28% | 186,860 |
| Jan 21, 2025 | 6.59 | 6.61 | 6.55 | 6.58 | 6.58 | 0.77% | 164,091 |
| Jan 17, 2025 | 6.60 | 6.62 | 6.50 | 6.53 | 6.53 | - | 212,640 |
| Jan 16, 2025 | 6.46 | 6.56 | 6.46 | 6.53 | 6.53 | 0.93% | 200,888 |
| Jan 15, 2025 | 6.44 | 6.49 | 6.39 | 6.47 | 6.47 | 2.70% | 283,690 |
| Jan 14, 2025 | 6.25 | 6.33 | 6.24 | 6.30 | 6.30 | 1.45% | 200,123 |
| Jan 13, 2025 | 6.14 | 6.21 | 6.02 | 6.21 | 6.21 | 0.81% | 287,091 |
| Jan 10, 2025 | 6.41 | 6.42 | 6.15 | 6.16 | 6.16 | -5.08% | 420,310 |
| Jan 8, 2025 | 6.48 | 6.56 | 6.41 | 6.49 | 6.49 | - | 258,618 |
| Jan 7, 2025 | 6.70 | 6.70 | 6.47 | 6.49 | 6.49 | -2.41% | 328,469 |
| Jan 6, 2025 | 6.85 | 6.85 | 6.63 | 6.65 | 6.65 | -2.35% | 286,371 |
| Jan 3, 2025 | 6.74 | 6.84 | 6.74 | 6.81 | 6.81 | 1.79% | 439,732 |
| Jan 2, 2025 | 6.70 | 6.80 | 6.65 | 6.69 | 6.69 | 0.60% | 429,659 |
| Dec 31, 2024 | 6.67 | 6.77 | 6.63 | 6.65 | 6.65 | -2.78% | 508,349 |
| Dec 30, 2024 | 6.97 | 6.97 | 6.77 | 6.84 | 6.65 | -1.87% | 417,305 |
| Dec 27, 2024 | 7.06 | 7.09 | 6.96 | 6.97 | 6.78 | -1.69% | 290,221 |
| Dec 26, 2024 | 7.12 | 7.15 | 7.06 | 7.09 | 6.89 | -0.84% | 155,919 |
| Dec 24, 2024 | 7.14 | 7.17 | 7.09 | 7.15 | 6.95 | 0.42% | 87,022 |
| Dec 23, 2024 | 7.03 | 7.21 | 7.02 | 7.12 | 6.92 | 1.42% | 381,515 |
| Dec 20, 2024 | 7.00 | 7.27 | 7.00 | 7.02 | 6.83 | -0.99% | 1,527,395 |
| Dec 19, 2024 | 7.02 | 7.19 | 7.02 | 7.09 | 6.89 | 2.01% | 484,236 |
| Dec 18, 2024 | 7.18 | 7.31 | 6.93 | 6.95 | 6.76 | -2.52% | 336,314 |
| Dec 17, 2024 | 7.18 | 7.27 | 7.13 | 7.13 | 6.93 | -1.38% | 208,264 |
| Dec 16, 2024 | 7.13 | 7.25 | 7.11 | 7.23 | 7.03 | 1.54% | 178,280 |
| Dec 13, 2024 | 7.25 | 7.32 | 7.05 | 7.12 | 6.92 | -1.79% | 365,828 |
| Dec 12, 2024 | 7.02 | 7.30 | 7.02 | 7.25 | 7.05 | 2.84% | 358,231 |
| Dec 11, 2024 | 7.00 | 7.08 | 6.94 | 7.05 | 6.85 | 1.44% | 276,887 |
| Dec 10, 2024 | 6.94 | 7.00 | 6.91 | 6.95 | 6.76 | -0.43% | 194,188 |
| Dec 9, 2024 | 6.97 | 7.00 | 6.94 | 6.98 | 6.79 | 1.01% | 186,884 |
| Dec 6, 2024 | 6.91 | 6.99 | 6.89 | 6.91 | 6.72 | 0.73% | 149,168 |
| Dec 5, 2024 | 6.89 | 6.94 | 6.85 | 6.86 | 6.67 | -0.58% | 160,046 |
| Dec 4, 2024 | 6.82 | 6.94 | 6.80 | 6.90 | 6.71 | 1.77% | 232,796 |
| Dec 3, 2024 | 6.85 | 6.89 | 6.76 | 6.78 | 6.59 | -0.73% | 121,037 |
| Dec 2, 2024 | 6.81 | 6.89 | 6.78 | 6.83 | 6.64 | - | 176,015 |
| Nov 29, 2024 | 6.80 | 6.88 | 6.80 | 6.83 | 6.64 | 0.29% | 87,989 |
| Nov 27, 2024 | 6.72 | 6.83 | 6.72 | 6.81 | 6.62 | 1.34% | 155,671 |
| Nov 26, 2024 | 6.70 | 6.72 | 6.61 | 6.72 | 6.53 | 0.30% | 303,059 |
| Nov 25, 2024 | 6.75 | 6.85 | 6.70 | 6.70 | 6.51 | -0.30% | 207,792 |
| Nov 22, 2024 | 6.70 | 6.73 | 6.67 | 6.72 | 6.53 | 0.90% | 225,750 |
| Nov 21, 2024 | 6.68 | 6.74 | 6.61 | 6.66 | 6.48 | 0.15% | 378,688 |
| Nov 20, 2024 | 6.75 | 6.76 | 6.59 | 6.65 | 6.47 | -1.48% | 163,431 |
| Nov 19, 2024 | 6.69 | 6.76 | 6.67 | 6.75 | 6.56 | 0.15% | 140,173 |
| Nov 18, 2024 | 6.76 | 6.76 | 6.67 | 6.74 | 6.55 | -0.44% | 147,614 |
| Nov 15, 2024 | 6.81 | 6.81 | 6.72 | 6.77 | 6.58 | -0.15% | 109,892 |
| Nov 14, 2024 | 6.88 | 6.89 | 6.77 | 6.78 | 6.59 | -1.02% | 163,275 |
| Nov 13, 2024 | 6.87 | 6.93 | 6.82 | 6.85 | 6.66 | - | 169,455 |
| Nov 12, 2024 | 7.01 | 7.03 | 6.79 | 6.85 | 6.66 | -2.70% | 167,846 |
| Nov 11, 2024 | 7.10 | 7.16 | 7.01 | 7.04 | 6.84 | -0.98% | 213,550 |
| Nov 8, 2024 | 6.98 | 7.11 | 6.93 | 7.11 | 6.91 | 2.16% | 220,060 |
| Nov 7, 2024 | 6.87 | 7.04 | 6.86 | 6.96 | 6.77 | 1.75% | 282,035 |
| Nov 6, 2024 | 6.98 | 7.10 | 6.74 | 6.84 | 6.65 | -1.16% | 422,052 |
| Nov 5, 2024 | 7.26 | 7.29 | 6.71 | 6.92 | 6.73 | -2.95% | 535,816 |
| Nov 4, 2024 | 7.18 | 7.25 | 7.13 | 7.13 | 6.93 | -0.83% | 179,764 |
| Nov 1, 2024 | 7.36 | 7.36 | 7.16 | 7.19 | 6.99 | -1.37% | 154,095 |
| Oct 31, 2024 | 7.41 | 7.42 | 7.28 | 7.29 | 7.09 | -1.35% | 136,500 |
| Oct 30, 2024 | 7.26 | 7.43 | 7.22 | 7.39 | 7.19 | 2.07% | 167,244 |
| Oct 29, 2024 | 7.22 | 7.26 | 7.12 | 7.24 | 7.04 | 0.28% | 146,694 |
| Oct 28, 2024 | 7.33 | 7.33 | 7.18 | 7.22 | 7.02 | -0.55% | 114,126 |
| Oct 25, 2024 | 7.44 | 7.45 | 7.26 | 7.26 | 7.06 | -1.49% | 107,245 |
| Oct 24, 2024 | 7.44 | 7.50 | 7.35 | 7.37 | 7.17 | -0.54% | 98,677 |
| Oct 23, 2024 | 7.42 | 7.50 | 7.38 | 7.41 | 7.20 | -0.27% | 176,184 |
| Oct 22, 2024 | 7.45 | 7.49 | 7.41 | 7.43 | 7.22 | -0.13% | 133,356 |
| Oct 21, 2024 | 7.57 | 7.57 | 7.43 | 7.44 | 7.23 | -1.59% | 179,618 |
| Oct 18, 2024 | 7.58 | 7.64 | 7.56 | 7.56 | 7.35 | 0.27% | 140,660 |
| Oct 17, 2024 | 7.65 | 7.65 | 7.54 | 7.54 | 7.33 | -1.05% | 106,528 |
| Oct 16, 2024 | 7.48 | 7.63 | 7.45 | 7.62 | 7.41 | 2.83% | 126,564 |
| Oct 15, 2024 | 7.37 | 7.46 | 7.36 | 7.41 | 7.20 | 0.95% | 136,880 |
| Oct 14, 2024 | 7.29 | 7.35 | 7.23 | 7.34 | 7.14 | 0.96% | 93,553 |
| Oct 11, 2024 | 7.26 | 7.29 | 7.22 | 7.27 | 7.07 | 0.69% | 67,791 |
| Oct 10, 2024 | 7.23 | 7.27 | 7.22 | 7.22 | 7.02 | -0.82% | 93,142 |
| Oct 9, 2024 | 7.25 | 7.36 | 7.23 | 7.28 | 7.08 | 0.69% | 88,951 |
| Oct 8, 2024 | 7.29 | 7.29 | 7.21 | 7.23 | 7.03 | -0.14% | 129,272 |
| Oct 7, 2024 | 7.18 | 7.25 | 7.17 | 7.24 | 7.04 | 0.14% | 155,173 |
| Oct 4, 2024 | 7.33 | 7.36 | 7.19 | 7.23 | 7.03 | -0.28% | 97,094 |
| Oct 3, 2024 | 7.29 | 7.31 | 7.25 | 7.25 | 7.05 | -0.82% | 148,063 |
| Oct 2, 2024 | 7.35 | 7.40 | 7.31 | 7.31 | 7.11 | -0.81% | 70,069 |
| Oct 1, 2024 | 7.51 | 7.55 | 7.36 | 7.37 | 7.17 | -1.86% | 282,307 |
| Sep 30, 2024 | 7.61 | 7.64 | 7.51 | 7.51 | 7.30 | -3.59% | 312,979 |
| Sep 27, 2024 | 7.83 | 7.83 | 7.74 | 7.79 | 7.39 | 0.52% | 103,711 |