AG Mortgage Investment Trust, Inc. (MITT-PA) NYSE
21.15
-0.35(-1.63%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.15
-0.35(-1.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 21.23 | 21.15 | 21.15 | 21.94 | 20.9 | 3,420 |
| April 01, 2026 | 21.74 | 21.5 | 21.5 | 22.23 | 21.5 | 2,017 |
| March 31, 2026 | 21.02 | 21.1 | 21.1 | 21.7 | 20.94 | 2,198 |
| March 30, 2026 | 21.38 | 21 | 21 | 21.38 | 20.81 | 1,163 |
| March 27, 2026 | 20.4 | 21.46 | 21.46 | 21.46 | 20.3 | 2,058 |
| March 26, 2026 | 20.5 | 20.67 | 20.67 | 20.67 | 20.1 | 8,157 |
| March 25, 2026 | 20.4 | 20.67 | 20.67 | 20.69 | 20.35 | 5,623 |
| March 24, 2026 | 21.32 | 20.46 | 20.46 | 21.75 | 20.4 | 7,132 |
| March 23, 2026 | 21.55 | 21.71 | 21.71 | 21.93 | 21.37 | 8,681 |
| March 20, 2026 | 22.31 | 21.49 | 21.49 | 22.31 | 21.48 | 4,428 |
| March 19, 2026 | 22.61 | 22.48 | 22.48 | 22.89 | 22.48 | 4,380 |
| March 18, 2026 | 23.05 | 22.95 | 22.95 | 23.05 | 22.95 | 731 |
| March 17, 2026 | 23.09 | 23.19 | 23.19 | 23.19 | 22.9 | 4,239 |
| March 16, 2026 | 22.83 | 22.82 | 22.82 | 22.83 | 22.79 | 1,290 |
| March 13, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 137 |
| March 12, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 635 |
| March 11, 2026 | 22.96 | 22.58 | 22.58 | 22.96 | 22.58 | 2,439 |
| March 10, 2026 | 22.9 | 22.9 | 22.9 | 22.92 | 22.9 | 122 |
| March 09, 2026 | 22.92 | 22.9 | 22.9 | 22.92 | 22.9 | 2,053 |
| March 06, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 170 |
| March 05, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 213 |
| March 04, 2026 | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | 734 |
| March 03, 2026 | 23.15 | 23 | 23 | 23.15 | 23 | 562 |
| March 02, 2026 | 23 | 23.12 | 23.12 | 23.3 | 23 | 1,530 |
| February 27, 2026 | 22.75 | 23.19 | 23.19 | 23.23 | 22.75 | 2,605 |
| February 26, 2026 | 23.1 | 23.52 | 23 | 23.52 | 23.1 | 2,894 |
| February 25, 2026 | 23.4 | 23.38 | 22.87 | 23.5 | 23.27 | 2,206 |
| February 24, 2026 | 23.46 | 23.41 | 22.9 | 23.55 | 23.4 | 2,921 |
| February 23, 2026 | 23.6 | 23.63 | 23.11 | 23.69 | 23.6 | 1,608 |
| February 20, 2026 | 23.4 | 23.5 | 0 | 23.5 | 23.4 | 1,796 |
| February 19, 2026 | 23.44 | 23.46 | 0 | 23.46 | 23.43 | 2,122 |
| February 18, 2026 | 23.3 | 23.39 | 0 | 23.45 | 23.29 | 4,037 |
| February 17, 2026 | 23.39 | 23.33 | 0 | 23.39 | 23.33 | 1,589 |
| February 13, 2026 | 23.38 | 23.23 | 0 | 23.38 | 23.23 | 1,506 |
| February 12, 2026 | 23.36 | 23.23 | 0 | 23.38 | 23.04 | 2,092 |
| February 11, 2026 | 23.3 | 23.1 | 0 | 23.3 | 23.03 | 2,067 |
| February 10, 2026 | 23.14 | 23.04 | 0 | 23.19 | 22.99 | 3,114 |
| February 09, 2026 | 22.85 | 22.95 | 0 | 23.05 | 22.85 | 5,828 |
| February 06, 2026 | 23 | 23.1 | 0 | 23.14 | 23 | 1,094 |
| February 05, 2026 | 23 | 23.14 | 0 | 23.14 | 22.95 | 2,425 |
| February 04, 2026 | 22.95 | 22.95 | 0 | 22.95 | 22.95 | 681 |
| February 03, 2026 | 23.15 | 23.15 | 0 | 23.15 | 23.15 | 0 |
| February 02, 2026 | 23.15 | 23.15 | 0 | 23.15 | 23.15 | 108 |
| January 30, 2026 | 22.97 | 22.97 | 0 | 22.97 | 22.97 | 1,228 |
| January 29, 2026 | 23.15 | 23.15 | 0 | 23.15 | 23.15 | 114 |
| January 28, 2026 | 22.99 | 22.75 | 0 | 23.39 | 22.75 | 2,621 |
| January 27, 2026 | 23.28 | 23.04 | 0 | 23.38 | 23.01 | 1,744 |
| January 26, 2026 | 23.03 | 23.06 | 0 | 23.06 | 23.03 | 362 |
| January 23, 2026 | 23 | 23.07 | 0 | 23.07 | 23 | 909 |
| January 22, 2026 | 23 | 23 | 0 | 23 | 23 | 365 |
| January 21, 2026 | 23.32 | 23.2 | 0 | 23.32 | 23.11 | 9,791 |
| January 20, 2026 | 23.15 | 23.33 | 0 | 23.37 | 23.15 | 5,522 |
| January 16, 2026 | 23.16 | 23.16 | 0 | 23.16 | 23.16 | 1,135 |
| January 15, 2026 | 23.16 | 23.25 | 0 | 23.25 | 23.1 | 4,881 |
| January 14, 2026 | 23.1 | 23.28 | 0 | 23.39 | 23.1 | 5,257 |
| January 13, 2026 | 23.1 | 23.31 | 0 | 23.31 | 23.1 | 806 |
| January 12, 2026 | 23.25 | 23.25 | 0 | 23.25 | 23.1 | 1,966 |
| January 09, 2026 | 23.08 | 23.25 | 0 | 23.25 | 23.08 | 1,148 |
| January 08, 2026 | 23.19 | 23.08 | 0 | 23.19 | 23.08 | 918 |
| January 07, 2026 | 23.2 | 23.2 | 0 | 23.2 | 23.2 | 486 |