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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.42	22.36	22.36	22.45	22.31	3,358
November 20, 2025	22.42	22.45	22.45	22.45	22.35	2,936
November 19, 2025	22.31	22.31	22.31	22.31	22.31	131
November 18, 2025	22.52	22.52	22.52	22.52	22.52	321
November 17, 2025	22.5	22.52	22.52	22.52	22.03	2,344
November 14, 2025	22.28	22.29	22.29	22.29	22.28	424
November 13, 2025	22.26	22.13	22.13	22.26	22	7,816
November 12, 2025	22.26	22.31	22.31	22.31	22.26	2,051
November 11, 2025	22	22.11	22.11	22.11	22	636
November 10, 2025	22.05	22	22	22.15	22	476
November 07, 2025	22.3	21.98	21.98	22.3	21.97	4,865
November 06, 2025	21.95	22.15	22.15	22.15	21.7	5,730
November 05, 2025	22.07	22.12	22.12	22.12	22.07	1,434
November 04, 2025	22.03	22.02	22.02	22.27	22.02	2,091
November 03, 2025	22.27	22.27	22.27	22.27	22.27	147
October 31, 2025	22.27	22.27	22.27	22.27	22.27	970
October 30, 2025	22.31	22.31	22.31	22.31	22.31	560
October 29, 2025	22.2	22.18	22.18	22.2	22.18	935
October 28, 2025	22.1	22.15	22.15	22.15	22.1	1,103
October 27, 2025	22.11	22.1	22.1	22.28	22.06	5,463
October 24, 2025	22.4	22.32	22.32	22.44	22.32	1,789
October 23, 2025	22.45	22.25	22.25	22.45	22.25	702
October 22, 2025	22.6	22.68	22.68	22.74	22.31	1,978
October 21, 2025	22.27	22.27	22.27	22.27	22.27	295
October 20, 2025	22.09	22.27	22.27	22.68	22.09	5,219
October 17, 2025	22.5	22.42	22.42	22.8	22.42	1,418

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