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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	21.43	21.43	21.43	21.43	21.43	1,148
October 22, 2025	21.45	21.37	21.37	21.45	21.35	2,849
October 21, 2025	21.5	21.25	21.25	21.5	21.25	444
October 20, 2025	21.33	21.26	21.26	21.43	21.25	10,311
October 17, 2025	21.25	21.25	21.25	21.48	21.25	1,974
October 16, 2025	21.32	21.32	21.32	21.62	21.04	9,962
October 15, 2025	21.55	21.61	21.61	21.72	21.22	9,190
October 14, 2025	21.5	21.5	21.5	21.75	21.4	10,255
October 13, 2025	21.65	21.34	21.34	22.05	21.34	2,580
October 10, 2025	21.63	21.31	21.31	21.63	21.26	1,812
October 09, 2025	21.5	21.26	21.26	21.78	20.8	7,108
October 08, 2025	21.74	21.5	21.5	21.74	21.42	5,744
October 07, 2025	21.86	21.8	21.8	21.95	21.8	2,495
October 06, 2025	21.92	21.85	21.85	22.04	21.85	2,128
October 03, 2025	21.87	22.01	22.01	22.11	21.87	5,091
October 02, 2025	21.81	21.87	21.87	21.87	21.8	2,848
October 01, 2025	21.76	21.85	21.85	21.87	21.73	6,638
September 30, 2025	21.7	21.77	21.77	21.9	21.7	8,528
September 29, 2025	21.91	21.84	21.84	21.91	21.71	14,686
September 26, 2025	21.99	21.91	21.91	22.26	21.9	3,197
September 25, 2025	21.8	21.8	21.8	22.1	21.8	1,134
September 24, 2025	22.14	21.85	21.85	22.14	21.84	6,376
September 23, 2025	22.01	22.1	22.1	22.12	21.97	904
September 22, 2025	22.06	21.9	21.9	22.15	21.87	4,058
September 19, 2025	21.96	22.1	22.1	22.1	21.9	3,278
September 18, 2025	21.84	22.08	22.08	22.1	21.83	6,334
September 17, 2025	21.95	21.88	21.88	22.16	21.74	9,699
September 16, 2025	21.88	21.88	21.88	22.3	21.66	42,140
September 15, 2025	22.21	21.91	21.91	22.33	21.9	18,696
September 12, 2025	22.29	21.96	21.96	22.63	21.9	4,997
September 11, 2025	22.4	22.31	22.31	22.73	22.3	4,411
September 10, 2025	22.35	22.3	22.3	22.49	22.28	12,556
September 09, 2025	22.53	22.4	22.4	22.53	22.27	2,816
September 08, 2025	22.63	22.43	22.43	22.63	22.28	16,290
September 05, 2025	22.3	22.64	22.64	22.7	22.25	2,528
September 04, 2025	22.42	22.4	22.4	22.75	22.15	8,082
September 03, 2025	22.5	22.51	22.51	22.76	22.5	9,430
September 02, 2025	22.41	22.45	22.45	22.51	21.88	4,956
August 29, 2025	22.93	22.57	22.57	22.93	22.4	6,090
August 28, 2025	23.02	23	22.5	23.09	22.97	6,187
August 27, 2025	23.06	22.97	22.47	23.06	22.66	12,473
August 26, 2025	22.69	23.1	22.6	23.17	22.58	12,107
August 25, 2025	22.65	22.63	22.14	22.67	22.36	5,743
August 22, 2025	22.47	22.62	22.62	22.67	22.44	14,430
August 21, 2025	22.46	22.47	22.47	22.49	22.31	2,050
August 20, 2025	22.2	22.36	22.36	22.5	22.2	1,576
August 19, 2025	22.47	22.5	22.5	22.5	22.09	11,154
August 18, 2025	22.29	22.47	22.47	22.47	22.07	15,238
August 15, 2025	21.72	22.29	22.29	22.29	21.72	4,202
August 14, 2025	22.2	22.22	22.22	22.29	22.15	5,026
August 13, 2025	22.19	22.26	22.26	22.26	22.19	2,379
August 12, 2025	22.25	22.06	22.06	22.35	22.01	7,072
August 11, 2025	22.24	22.2	22.2	22.3	22	5,872
August 08, 2025	22.18	22.1	22.1	22.18	22	1,598
August 07, 2025	21.9	22.15	22.15	22.49	21.85	5,564
August 06, 2025	21.85	21.85	21.85	21.95	21.74	6,304
August 05, 2025	21.76	21.91	21.91	21.98	21.76	6,851
August 04, 2025	21.75	21.74	21.74	21.9	21.65	4,563
August 01, 2025	21.58	21.64	21.64	21.98	21.58	14,283
July 31, 2025	21.55	21.73	21.73	21.85	21.55	7,243

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