AG Mortgage Investment Trust, Inc. - MITT-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.4	23.5	23.5	23.5	23.4	1,796
February 19, 2026	23.44	23.46	23.46	23.46	23.43	2,122
February 18, 2026	23.3	23.39	23.39	23.45	23.29	4,037
February 17, 2026	23.39	23.33	23.33	23.39	23.33	1,589
February 13, 2026	23.38	23.23	23.23	23.38	23.23	1,506
February 12, 2026	23.36	23.23	23.23	23.38	23.04	2,092
February 11, 2026	23.3	23.1	23.1	23.3	23.03	2,067
February 10, 2026	23.14	23.04	23.04	23.19	22.99	3,114
February 09, 2026	22.85	22.95	22.95	23.05	22.85	5,828
February 06, 2026	23	23.1	23.1	23.14	23	1,094
February 05, 2026	23	23.14	23.14	23.14	22.95	2,425
February 04, 2026	22.95	22.95	22.95	22.95	22.95	681
February 03, 2026	23.15	23.15	23.15	23.15	23.15	0
February 02, 2026	23.15	23.15	23.15	23.15	23.15	108
January 30, 2026	22.97	22.97	22.97	22.97	22.97	1,228
January 29, 2026	23.15	23.15	23.15	23.15	23.15	114
January 28, 2026	22.99	22.75	22.75	23.39	22.75	2,621
January 27, 2026	23.28	23.04	23.04	23.38	23.01	1,744
January 26, 2026	23.03	23.06	23.06	23.06	23.03	362
January 23, 2026	23	23.07	23.07	23.07	23	909
January 22, 2026	23	23	23	23	23	365
January 21, 2026	23.32	23.2	23.2	23.32	23.11	9,791
January 20, 2026	23.15	23.33	23.33	23.37	23.15	5,522
January 16, 2026	23.16	23.16	23.16	23.16	23.16	1,135
January 15, 2026	23.16	23.25	23.25	23.25	23.1	4,881
January 14, 2026	23.1	23.28	23.28	23.39	23.1	5,257
January 13, 2026	23.1	23.31	23.31	23.31	23.1	636
January 12, 2026	23.25	23.25	23.25	23.25	23.1	1,966
January 09, 2026	23.08	23.25	23.25	23.25	23.08	1,148
January 08, 2026	23.19	23.08	23.08	23.19	23.08	918
January 07, 2026	23.2	23.2	23.2	23.2	23.2	486
January 06, 2026	23.3	23.11	23.11	23.3	23.03	4,793
January 05, 2026	23.01	23	23	23.04	23	1,354
January 02, 2026	23.01	22.85	22.85	23.01	22.65	4,936
December 31, 2025	23.09	23.09	23.09	23.09	23.09	382
December 30, 2025	22.62	22.98	22.98	22.98	22.62	381
December 29, 2025	22.77	22.77	22.77	22.77	22.77	929
December 26, 2025	22.67	22.99	22.99	23.03	22.67	2,310
December 24, 2025	22.86	22.6	22.6	23	22.58	3,229
December 23, 2025	22.99	22.7	22.7	22.99	22.7	315
December 22, 2025	23.16	23.19	23.19	23.24	23	10,037
December 19, 2025	22.89	22.9	22.9	22.95	22.32	8,999
December 18, 2025	22.61	22.75	22.75	22.75	22.61	2,629
December 17, 2025	22.88	22.6	22.6	23.07	22.27	21,432
December 16, 2025	22.58	22.6	22.6	22.9	22.07	4,545
December 15, 2025	22.68	22.9	22.9	22.9	22.68	641
December 12, 2025	22.55	22.92	22.92	22.92	22.55	8,141
December 11, 2025	22.31	22.56	22.56	22.57	22.31	1,199
December 10, 2025	22.86	22.59	22.59	22.86	22.59	1,587
December 09, 2025	22.63	22.63	22.63	22.63	22.63	828
December 08, 2025	22.28	22.34	22.34	22.5	22.26	2,530
December 05, 2025	22.86	22.28	22.28	22.86	22.27	6,688
December 04, 2025	22.5	22.56	22.56	22.63	22.2	4,191
December 03, 2025	22.36	22.64	22.64	22.67	22.35	2,095
December 02, 2025	22.11	22.12	22.12	22.12	22.09	655
December 01, 2025	22.06	22.09	22.09	22.09	22.03	2,011
November 28, 2025	22.17	22.17	22.17	22.17	22.17	230
November 26, 2025	22.57	22.69	22.17	22.73	22.4	2,758
November 25, 2025	22.75	22.67	22.16	22.78	22.62	2,096
November 24, 2025	22.49	22.79	22.79	22.79	22.49	4,510

AG Mortgage Investment Trust, Inc. (MITT-PA) NYSE