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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.45	22.41	22.41	22.79	22.41	1,637
October 15, 2025	22.64	22.65	22.65	23.14	22.42	831
October 14, 2025	22.21	22.74	22.74	22.74	22.21	1,392
October 13, 2025	22.69	22.51	22.51	22.69	22.46	857
October 10, 2025	22.51	22.51	22.51	22.51	22.51	45
October 09, 2025	22.28	22.51	22.51	22.76	22.24	8,013
October 08, 2025	22.33	22.26	22.26	22.33	22.26	590
October 07, 2025	22.55	22.22	22.22	22.55	22.04	10,816
October 06, 2025	22.35	22.44	22.44	22.44	22.35	319
October 03, 2025	22.4	22.25	22.25	22.47	22.25	2,217
October 02, 2025	22.39	22.12	22.12	22.39	22.12	1,189
October 01, 2025	22.13	22.11	22.11	22.16	22.1	2,150
September 30, 2025	22.7	22.15	22.15	22.7	22.15	2,339
September 29, 2025	22.83	22.84	22.84	22.84	22.65	1,725
September 26, 2025	22.67	22.65	22.65	22.8	22.65	2,632
September 25, 2025	22.69	22.8	22.8	23.43	22.69	4,083
September 24, 2025	22.7	22.94	22.94	22.95	22.7	2,510
September 23, 2025	23.15	23.04	23.04	23.15	23.04	1,050
September 22, 2025	22.82	22.85	22.85	23.05	22.81	1,804
September 19, 2025	23.02	23.05	23.05	23.25	23.02	1,128
September 18, 2025	22.98	22.98	22.98	22.98	22.98	276
September 17, 2025	23.3	23	23	23.49	22.82	6,085
September 16, 2025	22.73	23.1	23.1	23.23	22.73	2,907
September 15, 2025	23.2	22.93	22.93	23.2	22.93	495
September 12, 2025	23.27	23.27	23.27	23.27	23.27	409
September 11, 2025	23.32	23.27	23.27	23.32	23.12	2,040

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