AG Mortgage Investment Trust, Inc. Common Stock (MITT)
7.1900
-0.1100 (-1.51%)
NYSE · Last Trade: Apr 2nd, 7:46 PM EDT
Historical Prices For AG Mortgage Investment Trust, Inc. Common Stock (MITT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.24 | 7.26 | 7.14 | 7.19 | 192,121 | 7.19 |
| 4/01/2025 | 7.29 | 7.39 | 7.25 | 7.30 | 124,088 | 7.30 |
| 3/31/2025 | 7.28 | 7.34 | 7.21 | 7.30 | 231,144 | 7.30 |
| 3/28/2025 | 7.65 | 7.65 | 7.42 | 7.49 | 274,433 | 7.29 |
| 3/27/2025 | 7.60 | 7.67 | 7.57 | 7.64 | 142,213 | 7.44 |
| 3/26/2025 | 7.70 | 7.70 | 7.50 | 7.60 | 241,620 | 7.40 |
| 3/25/2025 | 7.70 | 7.78 | 7.60 | 7.65 | 181,892 | 7.45 |
| 3/24/2025 | 7.77 | 7.87 | 7.68 | 7.73 | 226,576 | 7.52 |
| 3/21/2025 | 7.82 | 7.87 | 7.66 | 7.67 | 365,645 | 7.47 |
| 3/20/2025 | 7.77 | 7.91 | 7.77 | 7.85 | 269,138 | 7.64 |
| 3/19/2025 | 7.78 | 7.82 | 7.71 | 7.79 | 279,433 | 7.58 |
| 3/18/2025 | 7.59 | 7.77 | 7.57 | 7.74 | 425,974 | 7.53 |
| 3/17/2025 | 7.45 | 7.53 | 7.44 | 7.51 | 246,416 | 7.31 |
| 3/14/2025 | 7.37 | 7.47 | 7.37 | 7.47 | 99,589 | 7.27 |
| 3/13/2025 | 7.34 | 7.49 | 7.31 | 7.33 | 155,612 | 7.13 |
| 3/12/2025 | 7.39 | 7.44 | 7.24 | 7.34 | 156,248 | 7.14 |
| 3/11/2025 | 7.45 | 7.45 | 7.22 | 7.36 | 260,374 | 7.16 |
| 3/10/2025 | 7.49 | 7.66 | 7.38 | 7.43 | 404,975 | 7.23 |
| 3/07/2025 | 7.46 | 7.56 | 7.37 | 7.49 | 195,550 | 7.29 |
| 3/06/2025 | 7.53 | 7.57 | 7.42 | 7.46 | 183,766 | 7.26 |
| 3/05/2025 | 7.50 | 7.63 | 7.46 | 7.55 | 238,520 | 7.35 |
| 3/04/2025 | 7.59 | 7.68 | 7.47 | 7.50 | 261,293 | 7.30 |
| 3/03/2025 | 7.55 | 7.89 | 7.52 | 7.69 | 431,901 | 7.48 |
| 2/28/2025 | 7.49 | 7.58 | 7.41 | 7.57 | 219,379 | 7.37 |
| 2/27/2025 | 7.43 | 7.50 | 7.40 | 7.49 | 175,636 | 7.29 |
| 2/26/2025 | 7.41 | 7.50 | 7.39 | 7.43 | 140,671 | 7.23 |
| 2/25/2025 | 7.35 | 7.46 | 7.30 | 7.42 | 161,258 | 7.22 |
| 2/24/2025 | 7.43 | 7.45 | 7.24 | 7.35 | 222,835 | 7.15 |
| 2/21/2025 | 7.37 | 7.49 | 7.35 | 7.42 | 192,426 | 7.22 |
| 2/20/2025 | 7.28 | 7.34 | 7.25 | 7.33 | 116,537 | 7.13 |
| 2/19/2025 | 7.30 | 7.34 | 7.22 | 7.28 | 137,172 | 7.09 |
| 2/18/2025 | 7.23 | 7.36 | 7.23 | 7.36 | 215,590 | 7.16 |
| 2/14/2025 | 7.12 | 7.23 | 7.06 | 7.22 | 144,619 | 7.03 |
| 2/13/2025 | 7.06 | 7.14 | 7.02 | 7.14 | 162,275 | 6.95 |
| 2/12/2025 | 7.00 | 7.04 | 6.95 | 7.02 | 196,075 | 6.83 |
| 2/11/2025 | 7.00 | 7.06 | 7.00 | 7.04 | 117,177 | 6.85 |
| 2/10/2025 | 6.98 | 7.05 | 6.90 | 7.04 | 194,843 | 6.85 |
| 2/07/2025 | 7.00 | 7.00 | 6.91 | 6.98 | 149,162 | 6.79 |
| 2/06/2025 | 6.98 | 7.01 | 6.92 | 7.00 | 157,655 | 6.81 |
| 2/05/2025 | 6.94 | 6.96 | 6.90 | 6.94 | 142,867 | 6.75 |
| 2/04/2025 | 6.83 | 6.92 | 6.76 | 6.89 | 154,257 | 6.71 |
| 2/03/2025 | 6.75 | 6.86 | 6.74 | 6.86 | 282,822 | 6.68 |
| 1/31/2025 | 6.78 | 6.92 | 6.78 | 6.87 | 269,360 | 6.69 |
| 1/30/2025 | 6.65 | 6.80 | 6.65 | 6.76 | 272,444 | 6.58 |
| 1/29/2025 | 6.61 | 6.67 | 6.55 | 6.59 | 157,301 | 6.41 |
| 1/28/2025 | 6.60 | 6.67 | 6.59 | 6.59 | 197,477 | 6.41 |
| 1/27/2025 | 6.46 | 6.61 | 6.46 | 6.61 | 262,003 | 6.43 |
| 1/24/2025 | 6.55 | 6.57 | 6.45 | 6.50 | 248,466 | 6.33 |
| 1/23/2025 | 6.44 | 6.54 | 6.44 | 6.54 | 212,276 | 6.37 |
| 1/22/2025 | 6.59 | 6.59 | 6.43 | 6.43 | 186,791 | 6.26 |
| 1/21/2025 | 6.59 | 6.61 | 6.54 | 6.58 | 164,072 | 6.40 |
| 1/17/2025 | 6.60 | 6.62 | 6.50 | 6.53 | 212,640 | 6.36 |
| 1/16/2025 | 6.46 | 6.55 | 6.46 | 6.53 | 200,830 | 6.36 |
| 1/15/2025 | 6.44 | 6.49 | 6.39 | 6.47 | 282,613 | 6.30 |
| 1/14/2025 | 6.25 | 6.33 | 6.24 | 6.30 | 200,105 | 6.13 |
| 1/13/2025 | 6.14 | 6.21 | 6.02 | 6.21 | 287,086 | 6.04 |
| 1/10/2025 | 6.41 | 6.42 | 6.15 | 6.16 | 420,310 | 6.00 |
| 1/08/2025 | 6.48 | 6.56 | 6.41 | 6.49 | 258,618 | 6.32 |
| 1/07/2025 | 6.70 | 6.70 | 6.46 | 6.49 | 328,460 | 6.32 |
| 1/06/2025 | 6.85 | 6.85 | 6.63 | 6.65 | 286,249 | 6.47 |
| 1/03/2025 | 6.74 | 6.84 | 6.74 | 6.81 | 439,732 | 6.63 |