AG Mortgage Investment Tr... (MITT)
NYSE: MITT
· Real-Time Price · USD
7.42
-0.08 (-1.07%)
At close: Aug 15, 2025, 3:03 PM
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.68 | 7.70 | 7.47 | 7.50 | 7.50 | -2.98% | 167,158 |
| 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 |
| Aug 8, 2025 | 7.39 | 7.47 | 7.34 | 7.40 | 7.40 | 0.68% | 186,600 |
| Aug 7, 2025 | 7.34 | 7.41 | 7.28 | 7.35 | 7.35 | 1.38% | 201,085 |
| Aug 6, 2025 | 7.03 | 7.30 | 6.96 | 7.25 | 7.25 | 4.17% | 328,133 |
| Aug 5, 2025 | 7.01 | 7.05 | 6.86 | 6.96 | 6.96 | -1.00% | 214,547 |
| Aug 4, 2025 | 7.05 | 7.18 | 6.98 | 7.03 | 7.03 | 0.86% | 287,223 |
| Aug 1, 2025 | 7.39 | 7.48 | 6.91 | 6.97 | 6.97 | -7.80% | 631,581 |
| Jul 31, 2025 | 7.65 | 7.66 | 7.53 | 7.56 | 7.56 | -1.56% | 175,328 |
| Jul 30, 2025 | 7.81 | 7.82 | 7.64 | 7.68 | 7.68 | -1.16% | 167,148 |
| Jul 29, 2025 | 7.79 | 7.82 | 7.73 | 7.77 | 7.77 | 0.26% | 115,357 |
| Jul 28, 2025 | 7.81 | 7.83 | 7.71 | 7.75 | 7.75 | -0.51% | 120,823 |
| Jul 25, 2025 | 7.75 | 7.80 | 7.69 | 7.79 | 7.79 | 0.65% | 90,539 |
| Jul 24, 2025 | 7.81 | 7.83 | 7.73 | 7.74 | 7.74 | -0.77% | 180,800 |
| Jul 23, 2025 | 7.79 | 7.88 | 7.75 | 7.80 | 7.80 | 0.26% | 181,751 |
| Jul 22, 2025 | 7.80 | 7.89 | 7.72 | 7.78 | 7.78 | -0.13% | 240,400 |
| Jul 21, 2025 | 7.66 | 7.80 | 7.66 | 7.79 | 7.79 | 2.10% | 134,418 |
| Jul 18, 2025 | 7.74 | 7.75 | 7.58 | 7.63 | 7.63 | -0.78% | 110,700 |