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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.88	23.07	23.07	23.1	22.8	5,139
February 19, 2026	22.72	22.99	22.99	22.99	22.72	10,210
February 18, 2026	22.72	22.85	22.85	22.89	22.72	6,931
February 17, 2026	22.69	22.65	22.65	22.74	22.55	5,110
February 13, 2026	22.5	22.65	22.65	22.69	22.5	1,927
February 12, 2026	22.42	22.34	22.34	22.53	22.34	2,877
February 11, 2026	22.32	22.41	22.41	22.47	22.3	1,584
February 10, 2026	22.4	22.38	22.38	22.55	22.27	4,709
February 09, 2026	22.47	22.39	22.39	22.47	22.26	5,845
February 06, 2026	22.5	22.5	22.5	22.74	22.3	3,446
February 05, 2026	22.43	22.43	22.43	22.43	22.43	818
February 04, 2026	22.25	22.5	22.5	22.5	22.25	1,877
February 03, 2026	22.48	22.53	22.53	22.54	22.48	2,512
February 02, 2026	22.59	22.62	22.62	22.69	22.58	5,373
January 30, 2026	22.45	22.41	22.41	22.45	22.25	6,306
January 29, 2026	22.65	22.44	22.44	22.65	22.44	1,581
January 28, 2026	22.46	22.55	22.55	22.58	22.42	4,061
January 27, 2026	22.42	22.58	22.58	22.63	22.42	4,134
January 26, 2026	22.6	22.49	22.49	22.6	22.4	5,379
January 23, 2026	22.18	22.4	22.4	22.4	22.18	1,456
January 22, 2026	22.24	22.31	22.31	22.31	22.2	5,142
January 21, 2026	22.31	22.19	22.19	22.37	22.09	20,192
January 20, 2026	22.53	22.3	22.3	22.53	22.3	3,780
January 16, 2026	22.54	22.54	22.54	22.54	22.54	127
January 15, 2026	22.63	22.54	22.54	22.82	22.5	8,939
January 14, 2026	22.78	22.62	22.62	22.78	22.62	4,593
January 13, 2026	22.56	22.62	22.62	22.7	22.56	2,824
January 12, 2026	22.61	22.55	22.55	22.76	22.55	3,002
January 09, 2026	22.3	22.5	22.5	22.5	22.3	3,040
January 08, 2026	22.3	22.37	22.37	22.37	22.3	2,102
January 07, 2026	22.45	22.36	22.36	22.5	22.13	8,522
January 06, 2026	22.09	22.29	22.29	22.29	22.09	2,860
January 05, 2026	22.5	22.15	22.15	22.5	22.12	17,243
January 02, 2026	22.26	22.45	22.45	22.45	22	6,600
December 31, 2025	22.29	22.26	22.26	22.3	22.25	4,998
December 30, 2025	22.3	22.34	22.34	22.34	22.16	1,961
December 29, 2025	22.3	22.22	22.22	22.3	22.15	1,566
December 26, 2025	22.05	22	22	22.17	21.95	10,231
December 24, 2025	22.3	22.14	22.14	22.3	22.08	3,886
December 23, 2025	22.3	22.11	22.11	22.3	22.11	1,013
December 22, 2025	22.19	22.3	22.3	22.3	22.05	8,029
December 19, 2025	22.02	22.19	22.19	22.19	21.94	2,232
December 18, 2025	22	22.05	22.05	22.1	22	2,066
December 17, 2025	22.18	21.92	21.92	22.18	21.82	9,574
December 16, 2025	21.97	22.09	22.09	22.17	21.97	2,178
December 15, 2025	21.98	21.92	21.92	22.11	21.82	5,221
December 12, 2025	21.84	21.91	21.91	21.98	21.82	4,544
December 11, 2025	21.84	21.93	21.93	21.93	21.84	644
December 10, 2025	21.97	21.9	21.9	22	21.75	5,025
December 09, 2025	21.9	21.8	21.8	21.9	21.8	1,040
December 08, 2025	21.83	21.78	21.78	21.83	21.76	537
December 05, 2025	21.85	21.92	21.92	22.04	21.85	12,659
December 04, 2025	21.86	21.86	21.86	22	21.86	4,705
December 03, 2025	22.09	22.01	22.01	22.09	21.85	12,090
December 02, 2025	21.8	22.04	22.04	22.09	21.8	6,102
December 01, 2025	21.58	21.78	21.78	21.88	21.58	4,544
November 28, 2025	22.04	21.99	21.99	22.06	21.7	2,468
November 26, 2025	22.11	22.2	21.7	22.2	22.1	4,753
November 25, 2025	22.06	22.2	22.2	22.2	21.91	3,552
November 24, 2025	21.9	22.01	22.01	22.2	21.9	6,812

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