AG Mortgage Investment Tr... (MITT)
NYSE: MITT
· Real-Time Price · USD
7.81
0.03 (0.39%)
At close: Sep 08, 2025, 3:59 PM
7.78
-0.38%
After-hours: Sep 08, 2025, 07:51 PM EDT
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.84 | 7.85 | 7.78 | 7.81 | n/a | 0.39% | 137,571 |
| Sep 5, 2025 | 7.84 | 7.88 | 7.74 | 7.78 | 7.78 | -0.38% | 196,189 |
| Sep 4, 2025 | 7.73 | 7.82 | 7.69 | 7.81 | 7.81 | 1.03% | 183,200 |
| Sep 3, 2025 | 7.50 | 7.74 | 7.49 | 7.73 | 7.73 | 3.20% | 275,030 |
| Sep 2, 2025 | 7.45 | 7.55 | 7.45 | 7.49 | 7.49 | -0.93% | 118,100 |
| Aug 29, 2025 | 7.46 | 7.58 | 7.46 | 7.56 | 7.56 | 0.93% | 109,406 |
| Aug 28, 2025 | 7.49 | 7.51 | 7.40 | 7.49 | 7.49 | 0.27% | 87,600 |
| Aug 27, 2025 | 7.48 | 7.55 | 7.45 | 7.47 | 7.47 | -0.40% | 91,385 |
| Aug 26, 2025 | 7.39 | 7.53 | 7.39 | 7.50 | 7.50 | 1.76% | 144,500 |
| Aug 25, 2025 | 7.46 | 7.46 | 7.37 | 7.37 | 7.37 | -1.21% | 103,049 |
| Aug 22, 2025 | 7.28 | 7.54 | 7.28 | 7.46 | 7.46 | 2.75% | 201,453 |
| Aug 21, 2025 | 7.36 | 7.36 | 7.24 | 7.26 | 7.26 | -1.63% | 243,339 |
| Aug 20, 2025 | 7.30 | 7.43 | 7.29 | 7.38 | 7.38 | 0.54% | 173,200 |
| Aug 19, 2025 | 7.30 | 7.38 | 7.29 | 7.34 | 7.34 | 0.82% | 122,041 |
| Aug 18, 2025 | 7.36 | 7.43 | 7.26 | 7.28 | 7.28 | -1.36% | 144,392 |
| Aug 15, 2025 | 7.55 | 7.58 | 7.37 | 7.38 | 7.38 | -1.60% | 279,642 |
| Aug 14, 2025 | 7.68 | 7.70 | 7.47 | 7.50 | 7.50 | -2.98% | 167,200 |
| Aug 13, 2025 | 7.40 | 7.75 | 7.39 | 7.73 | 7.73 | 4.46% | 277,274 |
| Aug 12, 2025 | 7.45 | 7.51 | 7.36 | 7.40 | 7.40 | -0.27% | 253,892 |
| Aug 11, 2025 | 7.44 | 7.50 | 7.34 | 7.42 | 7.42 | 0.27% | 221,606 |