AG Mortgage Investment Tr... (MITT)
7.48
-0.16 (-2.09%)
At close: Mar 28, 2025, 3:59 PM
7.62
1.87%
After-hours: Mar 28, 2025, 06:44 PM EDT
MITT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 7.60 | 7.68 | 7.57 | 7.64 | 0.04 | 0.53% | 142,051 |
| Mar 26, 2025 | 7.70 | 7.70 | 7.51 | 7.60 | -0.05 | -0.65% | 241,620 |
| Mar 25, 2025 | 7.70 | 7.78 | 7.60 | 7.65 | -0.08 | -1.03% | 181,900 |
| Mar 24, 2025 | 7.77 | 7.87 | 7.69 | 7.73 | 0.06 | 0.78% | 226,600 |
| Mar 21, 2025 | 7.82 | 7.87 | 7.66 | 7.67 | -0.18 | -2.29% | 365,645 |
| Mar 20, 2025 | 7.77 | 7.91 | 7.77 | 7.85 | 0.06 | 0.77% | 269,138 |
| Mar 19, 2025 | 7.78 | 7.82 | 7.72 | 7.79 | 0.05 | 0.65% | 279,434 |
| Mar 18, 2025 | 7.59 | 7.77 | 7.57 | 7.74 | 0.23 | 3.06% | 426,200 |
| Mar 17, 2025 | 7.45 | 7.53 | 7.44 | 7.51 | 0.04 | 0.54% | 246,474 |
| Mar 14, 2025 | 7.37 | 7.47 | 7.37 | 7.47 | 0.14 | 1.91% | 99,589 |
| Mar 13, 2025 | 7.34 | 7.49 | 7.31 | 7.33 | -0.01 | -0.14% | 155,642 |
| Mar 12, 2025 | 7.39 | 7.44 | 7.24 | 7.34 | -0.02 | -0.27% | 156,269 |
| Mar 11, 2025 | 7.45 | 7.45 | 7.23 | 7.36 | -0.07 | -0.94% | 260,423 |
| Mar 10, 2025 | 7.49 | 7.66 | 7.39 | 7.43 | -0.06 | -0.80% | 405,000 |
| Mar 7, 2025 | 7.46 | 7.56 | 7.37 | 7.49 | 0.03 | 0.40% | 195,600 |
| Mar 6, 2025 | 7.53 | 7.57 | 7.42 | 7.46 | -0.09 | -1.19% | 183,803 |
| Mar 5, 2025 | 7.50 | 7.63 | 7.47 | 7.55 | 0.05 | 0.67% | 238,526 |
| Mar 4, 2025 | 7.59 | 7.68 | 7.47 | 7.50 | -0.19 | -2.47% | 261,354 |
| Mar 3, 2025 | 7.56 | 7.89 | 7.52 | 7.69 | 0.12 | 1.59% | 432,507 |
| Feb 28, 2025 | 7.49 | 7.58 | 7.41 | 7.57 | 0.08 | 1.07% | 219,400 |
| Feb 27, 2025 | 7.43 | 7.50 | 7.40 | 7.49 | 0.06 | 0.81% | 175,666 |
| Feb 26, 2025 | 7.41 | 7.50 | 7.39 | 7.43 | 0.01 | 0.13% | 140,700 |
| Feb 25, 2025 | 7.35 | 7.46 | 7.30 | 7.42 | 0.07 | 0.95% | 161,329 |
| Feb 24, 2025 | 7.43 | 7.45 | 7.24 | 7.35 | -0.07 | -0.94% | 222,838 |
| Feb 21, 2025 | 7.37 | 7.49 | 7.35 | 7.42 | 0.09 | 1.23% | 192,426 |
| Feb 20, 2025 | 7.28 | 7.35 | 7.25 | 7.33 | 0.05 | 0.69% | 116,538 |
| Feb 19, 2025 | 7.30 | 7.34 | 7.23 | 7.28 | -0.08 | -1.09% | 137,200 |
| Feb 18, 2025 | 7.23 | 7.36 | 7.23 | 7.36 | 0.14 | 1.94% | 215,596 |
| Feb 14, 2025 | 7.12 | 7.23 | 7.06 | 7.22 | 0.08 | 1.12% | 144,619 |
| Feb 13, 2025 | 7.06 | 7.14 | 7.02 | 7.14 | 0.12 | 1.71% | 162,351 |
| Feb 12, 2025 | 7.00 | 7.04 | 6.95 | 7.02 | -0.02 | -0.28% | 196,167 |
| Feb 11, 2025 | 7.00 | 7.06 | 7.00 | 7.04 | 0.00 | 0.00% | 117,200 |
| Feb 10, 2025 | 6.98 | 7.05 | 6.90 | 7.04 | 0.06 | 0.86% | 194,896 |
| Feb 7, 2025 | 7.00 | 7.00 | 6.91 | 6.98 | -0.02 | -0.29% | 149,200 |
| Feb 6, 2025 | 6.98 | 7.01 | 6.92 | 7.00 | 0.06 | 0.86% | 157,665 |
| Feb 5, 2025 | 6.94 | 6.96 | 6.90 | 6.94 | 0.05 | 0.73% | 143,065 |
| Feb 4, 2025 | 6.83 | 6.92 | 6.76 | 6.89 | 0.03 | 0.44% | 154,300 |
| Feb 3, 2025 | 6.75 | 6.86 | 6.74 | 6.86 | -0.01 | -0.15% | 282,853 |
| Jan 31, 2025 | 6.78 | 6.92 | 6.78 | 6.87 | 0.11 | 1.63% | 269,400 |
| Jan 30, 2025 | 6.65 | 6.80 | 6.65 | 6.76 | 0.17 | 2.58% | 272,446 |
| Jan 29, 2025 | 6.61 | 6.68 | 6.55 | 6.59 | 0.00 | 0.00% | 157,377 |
| Jan 28, 2025 | 6.60 | 6.67 | 6.59 | 6.59 | -0.02 | -0.30% | 197,522 |
| Jan 27, 2025 | 6.46 | 6.61 | 6.46 | 6.61 | 0.11 | 1.69% | 263,116 |
| Jan 24, 2025 | 6.55 | 6.57 | 6.45 | 6.50 | -0.04 | -0.61% | 248,466 |
| Jan 23, 2025 | 6.44 | 6.54 | 6.44 | 6.54 | 0.11 | 1.71% | 212,301 |
| Jan 22, 2025 | 6.59 | 6.59 | 6.43 | 6.43 | -0.15 | -2.28% | 186,860 |
| Jan 21, 2025 | 6.59 | 6.61 | 6.55 | 6.58 | 0.05 | 0.77% | 164,100 |
| Jan 17, 2025 | 6.60 | 6.62 | 6.50 | 6.53 | 0.00 | 0.00% | 212,640 |
| Jan 16, 2025 | 6.46 | 6.56 | 6.46 | 6.53 | 0.06 | 0.93% | 200,888 |
| Jan 15, 2025 | 6.44 | 6.49 | 6.39 | 6.47 | 0.17 | 2.70% | 283,700 |