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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	23.28	23.12	23.12	23.39	23.1	1,168
September 09, 2025	23.29	23.26	23.26	23.49	23.24	1,438
September 08, 2025	23.3	23.08	23.08	23.5	23.08	2,947
September 05, 2025	22.99	23.07	23.07	23.21	22.99	999
September 04, 2025	23.13	23.25	23.25	23.25	22.93	3,543
September 03, 2025	23.09	22.99	22.99	23.22	22.94	1,967
September 02, 2025	23.08	23.15	23.15	23.49	23.08	2,761
August 29, 2025	23.19	23.3	23.3	23.45	22.04	12,836
August 28, 2025	23.12	23.44	22.92	23.44	23.12	3,217
August 27, 2025	23.35	23.45	22.93	23.45	23.12	2,206
August 26, 2025	22.95	23.47	23.47	23.47	22.95	2,823
August 25, 2025	22.85	22.94	22.94	23.21	22.7	4,349
August 22, 2025	22.75	22.88	22.88	22.97	22.73	2,920
August 21, 2025	22.6	22.63	22.63	22.75	22.6	2,406
August 20, 2025	22.55	22.75	22.75	22.75	22.55	1,787
August 19, 2025	22.5	22.44	22.44	22.65	22.44	1,312
August 18, 2025	22.52	22.63	22.63	22.65	22.42	2,694
August 15, 2025	22.48	22.48	22.48	22.48	22.48	19
August 14, 2025	22.25	22.48	22.48	22.49	22.25	3,644
August 13, 2025	22.38	22.29	22.29	22.49	22.29	848
August 12, 2025	22.65	22.45	22.45	22.65	22.3	1,199
August 11, 2025	22.64	22.43	22.43	22.64	22.43	560
August 08, 2025	22.4	22.47	22.47	22.55	22.4	1,897
August 07, 2025	22.39	22.45	22.45	22.62	22.39	4,173
August 06, 2025	22.18	22.25	22.25	22.25	22.18	590
August 05, 2025	22.29	22.3	22.3	22.8	22.29	3,527
August 04, 2025	21.9	22.29	22.29	22.3	21.9	7,967
August 01, 2025	21.99	22.11	22.11	22.25	21.99	3,580
July 31, 2025	22.18	22.1	22.1	22.25	22.03	2,416
July 30, 2025	22.29	22.17	22.17	22.33	22.06	1,996
July 29, 2025	22.25	22.42	22.42	22.42	22.25	677
July 28, 2025	22.09	22.32	22.32	22.32	22.09	516
July 25, 2025	22.4	22.09	22.09	22.4	21.46	12,272

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