AG Mortgage Investment Tr... (MITT)
6.43
0.13 (2.06%)
At close: Jan 15, 2025, 11:10 AM
MITT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.25 | 6.33 | 6.24 | 6.30 | 0.09 | 1.45% | 200,102 |
| Jan 13, 2025 | 6.14 | 6.21 | 6.02 | 6.21 | 0.05 | 0.81% | 287,100 |
| Jan 10, 2025 | 6.41 | 6.42 | 6.15 | 6.16 | -0.33 | -5.08% | 420,310 |
| Jan 8, 2025 | 6.48 | 6.56 | 6.41 | 6.49 | 0.00 | 0.00% | 258,618 |
| Jan 7, 2025 | 6.70 | 6.70 | 6.47 | 6.49 | -0.16 | -2.41% | 328,500 |
| Jan 6, 2025 | 6.85 | 6.85 | 6.63 | 6.65 | -0.16 | -2.35% | 286,371 |
| Jan 3, 2025 | 6.74 | 6.84 | 6.74 | 6.81 | 0.12 | 1.79% | 439,732 |
| Jan 2, 2025 | 6.70 | 6.80 | 6.65 | 6.69 | 0.04 | 0.60% | 429,659 |
| Dec 31, 2024 | 6.67 | 6.77 | 6.63 | 6.65 | -0.19 | -2.78% | 508,349 |
| Dec 30, 2024 | 6.97 | 6.97 | 6.77 | 6.84 | -0.13 | -1.87% | 417,305 |
| Dec 27, 2024 | 7.06 | 7.09 | 6.96 | 6.97 | -0.12 | -1.69% | 290,221 |
| Dec 26, 2024 | 7.12 | 7.15 | 7.06 | 7.09 | -0.06 | -0.84% | 155,919 |
| Dec 24, 2024 | 7.14 | 7.17 | 7.09 | 7.15 | 0.03 | 0.42% | 87,022 |
| Dec 23, 2024 | 7.03 | 7.21 | 7.02 | 7.12 | 0.10 | 1.42% | 381,515 |
| Dec 20, 2024 | 7.00 | 7.27 | 7.00 | 7.02 | -0.07 | -0.99% | 1,527,400 |
| Dec 19, 2024 | 7.02 | 7.19 | 7.02 | 7.09 | 0.14 | 2.01% | 484,236 |
| Dec 18, 2024 | 7.18 | 7.31 | 6.93 | 6.95 | -0.18 | -2.52% | 336,314 |
| Dec 17, 2024 | 7.18 | 7.27 | 7.13 | 7.13 | -0.10 | -1.38% | 208,300 |
| Dec 16, 2024 | 7.13 | 7.25 | 7.11 | 7.23 | 0.11 | 1.54% | 178,300 |
| Dec 13, 2024 | 7.25 | 7.32 | 7.05 | 7.12 | -0.13 | -1.79% | 365,828 |
| Dec 12, 2024 | 7.02 | 7.30 | 7.02 | 7.25 | 0.20 | 2.84% | 358,231 |
| Dec 11, 2024 | 7.00 | 7.08 | 6.94 | 7.05 | 0.10 | 1.44% | 276,887 |
| Dec 10, 2024 | 6.94 | 7.00 | 6.91 | 6.95 | -0.03 | -0.43% | 194,200 |
| Dec 9, 2024 | 6.97 | 7.00 | 6.94 | 6.98 | 0.07 | 1.01% | 186,900 |
| Dec 6, 2024 | 6.91 | 6.99 | 6.89 | 6.91 | 0.05 | 0.73% | 149,200 |
| Dec 5, 2024 | 6.89 | 6.94 | 6.85 | 6.86 | -0.04 | -0.58% | 160,046 |
| Dec 4, 2024 | 6.82 | 6.94 | 6.80 | 6.90 | 0.12 | 1.77% | 232,796 |
| Dec 3, 2024 | 6.85 | 6.89 | 6.76 | 6.78 | -0.05 | -0.73% | 121,037 |
| Dec 2, 2024 | 6.81 | 6.89 | 6.78 | 6.83 | 0.00 | 0.00% | 176,015 |
| Nov 29, 2024 | 6.80 | 6.88 | 6.80 | 6.83 | 0.02 | 0.29% | 88,000 |
| Nov 27, 2024 | 6.72 | 6.83 | 6.72 | 6.81 | 0.09 | 1.34% | 155,700 |
| Nov 26, 2024 | 6.70 | 6.72 | 6.61 | 6.72 | 0.02 | 0.30% | 303,059 |
| Nov 25, 2024 | 6.75 | 6.85 | 6.70 | 6.70 | -0.02 | -0.30% | 207,792 |
| Nov 22, 2024 | 6.70 | 6.73 | 6.67 | 6.72 | 0.06 | 0.90% | 225,800 |
| Nov 21, 2024 | 6.68 | 6.74 | 6.61 | 6.66 | 0.01 | 0.15% | 378,688 |
| Nov 20, 2024 | 6.75 | 6.76 | 6.59 | 6.65 | -0.10 | -1.48% | 163,431 |
| Nov 19, 2024 | 6.69 | 6.76 | 6.67 | 6.75 | 0.01 | 0.15% | 140,200 |
| Nov 18, 2024 | 6.76 | 6.76 | 6.67 | 6.74 | -0.03 | -0.44% | 147,614 |
| Nov 15, 2024 | 6.81 | 6.81 | 6.72 | 6.77 | -0.01 | -0.15% | 109,892 |
| Nov 14, 2024 | 6.88 | 6.89 | 6.77 | 6.78 | -0.07 | -1.02% | 163,300 |
| Nov 13, 2024 | 6.87 | 6.93 | 6.82 | 6.85 | 0.00 | 0.00% | 169,455 |
| Nov 12, 2024 | 7.01 | 7.03 | 6.79 | 6.85 | -0.19 | -2.70% | 167,846 |
| Nov 11, 2024 | 7.10 | 7.16 | 7.01 | 7.04 | -0.07 | -0.98% | 213,550 |
| Nov 8, 2024 | 6.98 | 7.11 | 6.93 | 7.11 | 0.15 | 2.16% | 220,060 |
| Nov 7, 2024 | 6.87 | 7.04 | 6.86 | 6.96 | 0.12 | 1.75% | 282,035 |
| Nov 6, 2024 | 6.98 | 7.10 | 6.74 | 6.84 | -0.08 | -1.16% | 422,052 |
| Nov 5, 2024 | 7.26 | 7.29 | 6.71 | 6.92 | -0.21 | -2.95% | 535,816 |
| Nov 4, 2024 | 7.18 | 7.25 | 7.13 | 7.13 | -0.06 | -0.83% | 179,764 |
| Nov 1, 2024 | 7.36 | 7.36 | 7.16 | 7.19 | -0.10 | -1.37% | 154,095 |
| Oct 31, 2024 | 7.41 | 7.42 | 7.28 | 7.29 | -0.10 | -1.35% | 136,500 |