AG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
7.38
-0.12 (-1.60%)
At close: Aug 15, 2025, 4:00 PM
7.45
+0.07 (0.95%)
After-hours: Aug 15, 2025, 7:18 PM EDT
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.55 | 7.58 | 7.37 | 7.38 | 7.38 | -1.60% | 278,056 |
| Aug 14, 2025 | 7.68 | 7.70 | 7.47 | 7.50 | 7.50 | -2.98% | 167,159 |
| 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% | 186,583 |
| 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% | 180,794 |
| Jul 23, 2025 | 7.79 | 7.89 | 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% | 240,357 |
| 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% | 110,688 |
| Jul 17, 2025 | 7.76 | 7.84 | 7.69 | 7.69 | 7.69 | -1.16% | 161,336 |
| Jul 16, 2025 | 7.72 | 7.78 | 7.64 | 7.78 | 7.78 | 1.17% | 120,489 |
| Jul 15, 2025 | 7.68 | 7.74 | 7.67 | 7.69 | 7.69 | 0.26% | 152,977 |
| Jul 14, 2025 | 7.60 | 7.67 | 7.58 | 7.67 | 7.67 | 0.66% | 110,675 |
| Jul 11, 2025 | 7.65 | 7.66 | 7.53 | 7.62 | 7.62 | -0.78% | 146,414 |
| Jul 10, 2025 | 7.67 | 7.69 | 7.59 | 7.68 | 7.68 | -0.13% | 139,429 |
| Jul 9, 2025 | 7.70 | 7.75 | 7.61 | 7.69 | 7.69 | 0.52% | 92,152 |
| Jul 8, 2025 | 7.55 | 7.75 | 7.55 | 7.65 | 7.65 | 0.79% | 141,692 |
| Jul 7, 2025 | 7.77 | 7.77 | 7.56 | 7.59 | 7.59 | -2.69% | 187,138 |
| Jul 3, 2025 | 7.80 | 7.85 | 7.73 | 7.80 | 7.80 | 0.13% | 107,352 |
| Jul 2, 2025 | 7.73 | 7.90 | 7.73 | 7.79 | 7.79 | 1.56% | 188,038 |
| Jul 1, 2025 | 7.53 | 7.79 | 7.51 | 7.67 | 7.67 | 1.59% | 156,811 |
| Jun 30, 2025 | 7.79 | 7.79 | 7.42 | 7.55 | 7.55 | -5.03% | 325,404 |
| Jun 27, 2025 | 7.84 | 7.95 | 7.78 | 7.95 | 7.74 | 1.66% | 700,578 |
| Jun 26, 2025 | 7.70 | 7.82 | 7.66 | 7.82 | 7.61 | 1.82% | 128,245 |
| Jun 25, 2025 | 7.77 | 7.78 | 7.54 | 7.68 | 7.47 | -1.03% | 247,457 |
| Jun 24, 2025 | 7.73 | 7.83 | 7.69 | 7.76 | 7.55 | 0.26% | 331,434 |
| Jun 23, 2025 | 7.52 | 7.74 | 7.48 | 7.74 | 7.53 | 2.52% | 233,802 |
| Jun 20, 2025 | 7.48 | 7.56 | 7.44 | 7.55 | 7.35 | 1.62% | 415,397 |
| Jun 18, 2025 | 7.22 | 7.46 | 7.22 | 7.43 | 7.23 | 4.21% | 175,140 |
| Jun 17, 2025 | 7.21 | 7.24 | 7.12 | 7.13 | 6.94 | -1.66% | 176,830 |
| Jun 16, 2025 | 7.31 | 7.40 | 7.20 | 7.25 | 7.05 | -0.14% | 152,335 |
| Jun 13, 2025 | 7.38 | 7.43 | 7.25 | 7.26 | 7.06 | -2.16% | 128,922 |
| Jun 12, 2025 | 7.32 | 7.43 | 7.28 | 7.42 | 7.22 | 1.37% | 124,291 |
| Jun 11, 2025 | 7.49 | 7.51 | 7.25 | 7.32 | 7.12 | -1.88% | 316,297 |
| Jun 10, 2025 | 7.40 | 7.49 | 7.39 | 7.46 | 7.26 | 1.08% | 179,309 |
| Jun 9, 2025 | 7.42 | 7.50 | 7.36 | 7.38 | 7.18 | -0.40% | 127,423 |
| Jun 6, 2025 | 7.38 | 7.42 | 7.31 | 7.41 | 7.21 | 1.09% | 147,617 |
| Jun 5, 2025 | 7.25 | 7.37 | 7.21 | 7.33 | 7.13 | 1.24% | 140,114 |