AG Mortgage Investment Trust, Inc. Common Stock (MITT)
6.9600
+0.00 (0.00%)
NYSE · Last Trade: Aug 6th, 9:09 AM EDT
Historical Prices For AG Mortgage Investment Trust, Inc. Common Stock (MITT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2025 | 7.01 | 7.05 | 6.86 | 6.96 | 214,547 | 6.96 |
| 8/04/2025 | 7.05 | 7.18 | 6.98 | 7.03 | 287,223 | 7.03 |
| 8/01/2025 | 7.39 | 7.48 | 6.91 | 6.97 | 631,581 | 6.97 |
| 7/31/2025 | 7.65 | 7.66 | 7.53 | 7.56 | 175,328 | 7.56 |
| 7/30/2025 | 7.81 | 7.82 | 7.63 | 7.68 | 167,136 | 7.68 |
| 7/29/2025 | 7.79 | 7.82 | 7.73 | 7.77 | 115,257 | 7.77 |
| 7/28/2025 | 7.81 | 7.83 | 7.71 | 7.75 | 120,792 | 7.75 |
| 7/25/2025 | 7.75 | 7.80 | 7.68 | 7.79 | 90,539 | 7.79 |
| 7/24/2025 | 7.81 | 7.83 | 7.73 | 7.74 | 180,794 | 7.74 |
| 7/23/2025 | 7.79 | 7.88 | 7.75 | 7.80 | 181,746 | 7.80 |
| 7/22/2025 | 7.80 | 7.89 | 7.72 | 7.78 | 240,357 | 7.78 |
| 7/21/2025 | 7.66 | 7.80 | 7.66 | 7.79 | 133,418 | 7.79 |
| 7/18/2025 | 7.74 | 7.75 | 7.58 | 7.63 | 110,688 | 7.63 |
| 7/17/2025 | 7.76 | 7.84 | 7.69 | 7.69 | 161,333 | 7.69 |
| 7/16/2025 | 7.72 | 7.78 | 7.64 | 7.78 | 120,489 | 7.78 |
| 7/15/2025 | 7.68 | 7.74 | 7.67 | 7.69 | 152,966 | 7.69 |
| 7/14/2025 | 7.60 | 7.67 | 7.58 | 7.67 | 110,655 | 7.67 |
| 7/11/2025 | 7.65 | 7.66 | 7.53 | 7.62 | 146,414 | 7.62 |
| 7/10/2025 | 7.67 | 7.69 | 7.59 | 7.68 | 139,417 | 7.68 |
| 7/09/2025 | 7.70 | 7.75 | 7.61 | 7.69 | 92,152 | 7.69 |
| 7/08/2025 | 7.55 | 7.75 | 7.55 | 7.65 | 141,692 | 7.65 |
| 7/07/2025 | 7.77 | 7.77 | 7.56 | 7.59 | 187,128 | 7.59 |
| 7/03/2025 | 7.80 | 7.85 | 7.73 | 7.80 | 107,352 | 7.80 |
| 7/02/2025 | 7.73 | 7.90 | 7.73 | 7.79 | 188,038 | 7.79 |
| 7/01/2025 | 7.53 | 7.79 | 7.51 | 7.67 | 156,807 | 7.67 |
| 6/30/2025 | 7.79 | 7.79 | 7.42 | 7.55 | 325,384 | 7.55 |
| 6/27/2025 | 7.84 | 7.95 | 7.78 | 7.95 | 700,578 | 7.74 |
| 6/26/2025 | 7.70 | 7.82 | 7.66 | 7.82 | 127,737 | 7.61 |
| 6/25/2025 | 7.77 | 7.78 | 7.54 | 7.68 | 247,453 | 7.48 |
| 6/24/2025 | 7.73 | 7.83 | 7.69 | 7.76 | 331,371 | 7.56 |
| 6/23/2025 | 7.52 | 7.74 | 7.48 | 7.74 | 233,787 | 7.54 |
| 6/20/2025 | 7.48 | 7.56 | 7.44 | 7.55 | 415,397 | 7.35 |
| 6/18/2025 | 7.22 | 7.46 | 7.21 | 7.43 | 175,140 | 7.23 |
| 6/17/2025 | 7.21 | 7.24 | 7.12 | 7.13 | 176,824 | 6.94 |
| 6/16/2025 | 7.31 | 7.40 | 7.20 | 7.25 | 152,135 | 7.06 |
| 6/13/2025 | 7.38 | 7.42 | 7.25 | 7.26 | 128,922 | 7.07 |
| 6/12/2025 | 7.32 | 7.43 | 7.28 | 7.42 | 124,290 | 7.22 |
| 6/11/2025 | 7.49 | 7.51 | 7.25 | 7.32 | 316,286 | 7.13 |
| 6/10/2025 | 7.40 | 7.49 | 7.39 | 7.46 | 179,309 | 7.26 |
| 6/09/2025 | 7.42 | 7.50 | 7.36 | 7.38 | 127,422 | 7.19 |
| 6/06/2025 | 7.38 | 7.42 | 7.31 | 7.41 | 147,617 | 7.21 |
| 6/05/2025 | 7.25 | 7.37 | 7.21 | 7.33 | 139,732 | 7.14 |
| 6/04/2025 | 7.52 | 7.54 | 7.18 | 7.24 | 182,209 | 7.05 |
| 6/03/2025 | 7.19 | 7.65 | 7.15 | 7.55 | 727,734 | 7.35 |
| 6/02/2025 | 6.95 | 7.21 | 6.93 | 7.21 | 483,861 | 7.02 |
| 5/30/2025 | 7.03 | 7.03 | 6.96 | 6.96 | 155,131 | 6.78 |
| 5/29/2025 | 6.98 | 7.04 | 6.96 | 7.03 | 93,814 | 6.84 |
| 5/28/2025 | 6.97 | 7.06 | 6.95 | 6.95 | 100,681 | 6.77 |
| 5/27/2025 | 6.91 | 7.03 | 6.88 | 6.99 | 168,296 | 6.81 |
| 5/23/2025 | 6.81 | 6.94 | 6.81 | 6.86 | 110,836 | 6.68 |
| 5/22/2025 | 6.92 | 7.00 | 6.81 | 6.89 | 166,760 | 6.71 |
| 5/21/2025 | 7.24 | 7.35 | 6.95 | 6.96 | 211,080 | 6.78 |
| 5/20/2025 | 7.23 | 7.32 | 7.22 | 7.28 | 104,491 | 7.09 |
| 5/19/2025 | 7.10 | 7.29 | 6.98 | 7.25 | 135,230 | 7.06 |
| 5/16/2025 | 7.28 | 7.43 | 7.21 | 7.27 | 145,051 | 7.08 |
| 5/15/2025 | 7.12 | 7.32 | 7.11 | 7.28 | 219,396 | 7.09 |
| 5/14/2025 | 7.07 | 7.17 | 7.01 | 7.09 | 147,736 | 6.90 |
| 5/13/2025 | 6.92 | 7.06 | 6.91 | 7.05 | 165,495 | 6.86 |
| 5/12/2025 | 6.95 | 7.00 | 6.88 | 6.90 | 162,473 | 6.72 |
| 5/09/2025 | 6.93 | 6.93 | 6.77 | 6.83 | 156,379 | 6.65 |
| 5/08/2025 | 6.80 | 6.92 | 6.80 | 6.90 | 177,144 | 6.72 |
| 5/07/2025 | 6.58 | 6.82 | 6.52 | 6.77 | 241,613 | 6.59 |
| 5/06/2025 | 6.45 | 6.67 | 6.33 | 6.45 | 248,691 | 6.28 |