AG Mortgage Investment Tr... (MITP)
25.23
0.01 (0.04%)
At close: Jan 14, 2025, 3:59 PM
25.20
-0.12%
After-hours Jan 14, 2025, 07:00 PM EST
MITP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.25 | 25.39 | 25.17 | 25.20 | -0.02 | -0.08% | 27,805 |
| Jan 13, 2025 | 25.24 | 25.42 | 25.20 | 25.22 | -0.11 | -0.43% | 23,989 |
| Jan 10, 2025 | 25.45 | 25.46 | 25.31 | 25.33 | -0.12 | -0.47% | 7,993 |
| Jan 8, 2025 | 25.36 | 25.45 | 25.36 | 25.45 | 0.09 | 0.35% | 9,647 |
| Jan 7, 2025 | 25.25 | 25.42 | 25.23 | 25.36 | 0.07 | 0.28% | 8,708 |
| Jan 6, 2025 | 25.30 | 25.32 | 25.11 | 25.29 | 0.01 | 0.04% | 23,772 |
| Jan 3, 2025 | 25.35 | 25.35 | 25.25 | 25.28 | -0.02 | -0.08% | 6,454 |
| Jan 2, 2025 | 25.20 | 25.34 | 25.20 | 25.30 | 0.08 | 0.32% | 5,286 |
| Dec 31, 2024 | 25.13 | 25.25 | 25.10 | 25.22 | 0.12 | 0.48% | 6,531 |
| Dec 30, 2024 | 25.12 | 25.13 | 25.01 | 25.10 | 0.04 | 0.16% | 7,243 |
| Dec 27, 2024 | 25.07 | 25.09 | 25.06 | 25.06 | 0.02 | 0.08% | 1,626 |
| Dec 26, 2024 | 25.06 | 25.17 | 25.01 | 25.04 | -0.06 | -0.24% | 9,501 |
| Dec 24, 2024 | 25.09 | 25.12 | 25.09 | 25.10 | 0.09 | 0.36% | 2,676 |
| Dec 23, 2024 | 25.06 | 25.10 | 25.00 | 25.01 | -0.04 | -0.16% | 10,653 |
| Dec 20, 2024 | 25.05 | 25.10 | 25.02 | 25.05 | -0.12 | -0.48% | 7,515 |
| Dec 19, 2024 | 25.11 | 25.17 | 25.01 | 25.17 | 0.05 | 0.20% | 50,975 |
| Dec 18, 2024 | 25.18 | 25.20 | 25.10 | 25.12 | -0.09 | -0.36% | 10,852 |
| Dec 17, 2024 | 25.20 | 25.22 | 25.13 | 25.21 | 0.02 | 0.08% | 10,838 |
| Dec 16, 2024 | 25.10 | 25.22 | 25.10 | 25.19 | 0.11 | 0.44% | 8,416 |
| Dec 13, 2024 | 25.10 | 25.15 | 25.02 | 25.08 | -0.07 | -0.28% | 17,439 |
| Dec 12, 2024 | 25.15 | 25.19 | 25.10 | 25.15 | 0.01 | 0.04% | 50,503 |
| Dec 11, 2024 | 25.12 | 25.17 | 25.12 | 25.14 | -0.01 | -0.04% | 8,943 |
| Dec 10, 2024 | 25.17 | 25.17 | 25.10 | 25.15 | 0.06 | 0.24% | 10,570 |
| Dec 9, 2024 | 25.09 | 25.17 | 25.02 | 25.09 | -0.01 | -0.04% | 34,185 |
| Dec 6, 2024 | 25.07 | 25.12 | 25.07 | 25.10 | 0.03 | 0.12% | 3,740 |
| Dec 5, 2024 | 25.05 | 25.12 | 25.04 | 25.07 | 0.01 | 0.04% | 6,755 |
| Dec 4, 2024 | 25.08 | 25.19 | 25.01 | 25.06 | 0.01 | 0.04% | 10,216 |
| Dec 3, 2024 | 25.05 | 25.13 | 25.00 | 25.05 | 0.02 | 0.08% | 16,647 |
| Dec 2, 2024 | 25.00 | 25.19 | 25.00 | 25.03 | 0.01 | 0.04% | 12,436 |
| Nov 29, 2024 | 24.98 | 25.16 | 24.94 | 25.02 | 0.08 | 0.32% | 23,371 |
| Nov 27, 2024 | 25.00 | 25.04 | 24.93 | 24.94 | 0.03 | 0.12% | 10,481 |
| Nov 26, 2024 | 25.00 | 25.20 | 24.90 | 24.91 | -0.08 | -0.32% | 27,984 |
| Nov 25, 2024 | 25.02 | 25.17 | 24.92 | 24.99 | -0.02 | -0.08% | 21,596 |
| Nov 22, 2024 | 24.95 | 25.02 | 24.94 | 25.01 | 0.11 | 0.44% | 8,718 |
| Nov 21, 2024 | 24.99 | 25.13 | 24.68 | 24.90 | -0.05 | -0.20% | 33,875 |
| Nov 20, 2024 | 24.98 | 25.00 | 24.77 | 24.95 | -0.04 | -0.16% | 54,060 |
| Nov 19, 2024 | 25.00 | 25.08 | 24.99 | 24.99 | 0.02 | 0.08% | 26,460 |
| Nov 18, 2024 | 25.02 | 25.10 | 24.97 | 24.97 | -0.02 | -0.08% | 23,484 |
| Nov 15, 2024 | 25.03 | 25.10 | 24.96 | 24.99 | -0.03 | -0.12% | 29,640 |
| Nov 14, 2024 | 25.05 | 25.11 | 25.01 | 25.02 | 0.01 | 0.04% | 17,292 |
| Nov 13, 2024 | 25.17 | 25.17 | 24.95 | 25.01 | -0.16 | -0.64% | 57,082 |
| Nov 12, 2024 | 25.10 | 25.17 | 25.08 | 25.17 | 0.02 | 0.08% | 5,986 |
| Nov 11, 2024 | 25.05 | 25.17 | 25.00 | 25.15 | 0.09 | 0.36% | 11,553 |
| Nov 8, 2024 | 25.03 | 25.10 | 25.00 | 25.06 | 0.01 | 0.04% | 13,845 |
| Nov 7, 2024 | 25.10 | 25.10 | 25.01 | 25.05 | 0.01 | 0.04% | 6,932 |
| Nov 6, 2024 | 25.12 | 25.12 | 24.95 | 25.04 | -0.01 | -0.04% | 18,409 |
| Nov 5, 2024 | 25.00 | 25.14 | 24.98 | 25.05 | -0.05 | -0.20% | 14,104 |
| Nov 4, 2024 | 25.00 | 25.12 | 24.98 | 25.10 | 0.14 | 0.56% | 10,008 |
| Nov 1, 2024 | 25.00 | 25.05 | 24.96 | 24.96 | -0.59 | -2.31% | 9,222 |
| Oct 31, 2024 | 25.50 | 25.57 | 25.30 | 25.55 | 0.05 | 0.20% | 8,000 |