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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.84	22	22	22.2	21.79	5,079
November 20, 2025	22.05	21.94	21.94	22.19	21.94	5,809
November 19, 2025	21.92	22.05	22.05	22.05	21.92	5,316
November 18, 2025	21.9	21.92	21.92	22.04	21.75	5,418
November 17, 2025	21.85	21.91	21.91	22.03	21.78	3,266
November 14, 2025	21.56	21.86	21.86	22	21.56	5,046
November 13, 2025	21.89	21.9	21.9	21.96	21.86	6,056
November 12, 2025	21.87	21.89	21.89	21.94	21.7	4,232
November 11, 2025	21.82	21.68	21.68	22.04	21.68	3,133
November 10, 2025	21.5	21.72	21.72	21.73	21.5	2,217
November 07, 2025	21.49	21.5	21.5	21.5	21.38	9,886
November 06, 2025	21.42	21.49	21.49	21.5	21.42	3,312
November 05, 2025	21.46	21.44	21.44	21.5	21.3	3,893
November 04, 2025	21.5	21.48	21.48	21.5	21.27	11,067
November 03, 2025	21.31	21.48	21.48	21.5	21.3	3,928
October 31, 2025	21.57	21.33	21.33	21.57	21.33	10,496
October 30, 2025	21.44	21.5	21.5	21.5	21.29	2,192
October 29, 2025	21.3	21.45	21.45	21.45	21.17	7,011
October 28, 2025	21.21	21.43	21.43	21.45	21.21	3,592
October 27, 2025	21.39	21.38	21.38	21.45	20.97	30,639
October 24, 2025	21.43	21.46	21.46	21.5	21.3	2,049
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

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