AG Mortgage Investment Tr... (MITN)
NYSE: MITN
· Real-Time Price · USD
25.36
-0.02 (-0.08%)
At close: Aug 18, 2025, 3:50 PM
25.35
-0.01%
After-hours: Aug 18, 2025, 02:46 PM EDT
MITN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | n/a | -0.12% | 455 |
| Aug 15, 2025 | 25.23 | 25.42 | 25.23 | 25.38 | 25.38 | 0.55% | 5,343 |
| Aug 14, 2025 | 25.19 | 25.24 | 25.19 | 25.24 | 25.24 | 0.16% | 1,600 |
| Aug 13, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 0.20% | 4,941 |
| Aug 12, 2025 | 25.14 | 25.16 | 25.12 | 25.15 | 25.15 | 0.08% | 6,800 |
| Aug 11, 2025 | 25.14 | 25.14 | 25.13 | 25.13 | 25.13 | -0.04% | 1,000 |
| Aug 8, 2025 | 25.13 | 25.15 | 25.12 | 25.14 | 25.14 | 0.00% | 1,026 |
| Aug 7, 2025 | 25.14 | 25.16 | 25.10 | 25.14 | 25.14 | 0.00% | 1,700 |
| Aug 6, 2025 | 25.14 | 25.14 | 25.04 | 25.14 | 25.14 | 0.00% | 5,431 |
| Aug 5, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 25.14 | 0.36% | 824 |
| Aug 4, 2025 | 25.05 | 25.13 | 25.05 | 25.05 | 25.05 | 0.08% | 6,445 |
| Aug 1, 2025 | 24.86 | 25.11 | 24.86 | 25.03 | 25.03 | -1.96% | 10,600 |
| Jul 31, 2025 | 25.76 | 25.76 | 25.32 | 25.53 | 24.94 | -0.27% | 26,300 |
| Jul 30, 2025 | 25.57 | 25.60 | 25.21 | 25.60 | 25.00 | 0.20% | 5,600 |
| Jul 29, 2025 | 25.56 | 25.60 | 25.55 | 25.55 | 24.96 | -0.04% | 4,438 |
| Jul 28, 2025 | 25.56 | 25.60 | 25.56 | 25.56 | 24.97 | 0.08% | 7,840 |
| Jul 25, 2025 | 25.52 | 25.54 | 25.52 | 25.54 | 24.95 | 0.08% | 1,917 |
| Jul 24, 2025 | 25.54 | 25.54 | 25.52 | 25.52 | 24.93 | 0.08% | 1,400 |
| Jul 23, 2025 | 25.52 | 25.53 | 25.50 | 25.50 | 24.91 | 0.00% | 5,600 |
| Jul 22, 2025 | 25.48 | 25.53 | 25.45 | 25.50 | 24.91 | 0.20% | 8,643 |