Skip to main content

AG Mortgage Investment Trust, Inc. Common Stock (NY:MITT)

7.588 +0.098 (+1.30%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 7.450 7.550 7.450 7.490 118,088 -0.07(-0.93%)
Aug 29, 2025 7.460 7.580 7.460 7.560 109,406 +0.07(+0.93%)
Aug 28, 2025 7.490 7.510 7.400 7.490 87,592 +0.02(+0.27%)
Aug 27, 2025 7.480 7.550 7.450 7.470 91,383 -0.03(-0.40%)
Aug 26, 2025 7.390 7.530 7.390 7.500 144,456 +0.13(+1.76%)
Aug 25, 2025 7.460 7.460 7.370 7.370 103,044 -0.09(-1.21%)
Aug 22, 2025 7.280 7.536 7.280 7.460 201,453 +0.20(+2.75%)
Aug 21, 2025 7.360 7.360 7.240 7.260 243,336 -0.12(-1.63%)
Aug 20, 2025 7.300 7.426 7.290 7.380 173,198 +0.04(+0.54%)
Aug 19, 2025 7.300 7.380 7.288 7.340 122,040 +0.06(+0.82%)
Aug 18, 2025 7.360 7.425 7.260 7.280 144,392 -0.10(-1.36%)
Aug 15, 2025 7.550 7.577 7.370 7.380 279,642 -0.12(-1.60%)
Aug 14, 2025 7.680 7.703 7.470 7.500 167,159 -0.23(-2.98%)
Aug 13, 2025 7.400 7.750 7.390 7.730 277,274 +0.33(+4.46%)
Aug 12, 2025 7.450 7.510 7.360 7.400 244,634 -0.02(-0.27%)
Aug 11, 2025 7.440 7.500 7.340 7.420 221,606 +0.02(+0.27%)
Aug 08, 2025 7.390 7.468 7.335 7.400 186,583 +0.05(+0.68%)
Aug 07, 2025 7.340 7.406 7.275 7.350 200,885 +0.10(+1.38%)
Aug 06, 2025 7.030 7.300 6.960 7.250 328,130 +0.29(+4.17%)
Aug 05, 2025 7.010 7.050 6.860 6.960 214,547 -0.07(-1.00%)
Aug 04, 2025 7.050 7.180 6.980 7.030 287,223 +0.06(+0.86%)
Aug 01, 2025 7.390 7.480 6.910 6.970 631,581 -0.59(-7.80%)
Jul 31, 2025 7.650 7.660 7.525 7.560 175,328 -0.12(-1.56%)
Jul 30, 2025 7.810 7.820 7.635 7.680 167,136 -0.09(-1.16%)
Jul 29, 2025 7.790 7.815 7.730 7.770 115,257 +0.02(+0.26%)
Jul 28, 2025 7.810 7.830 7.709 7.750 120,792 -0.04(-0.51%)
Jul 25, 2025 7.750 7.800 7.685 7.790 90,539 +0.05(+0.65%)
Jul 24, 2025 7.810 7.834 7.730 7.740 180,794 -0.06(-0.77%)
Jul 23, 2025 7.790 7.885 7.750 7.800 181,746 +0.02(+0.26%)
Jul 22, 2025 7.800 7.890 7.720 7.780 240,357 -0.01(-0.13%)
Jul 21, 2025 7.660 7.800 7.660 7.790 133,418 +0.16(+2.10%)
Jul 18, 2025 7.740 7.750 7.580 7.630 110,688 -0.06(-0.78%)
Jul 17, 2025 7.760 7.840 7.690 7.690 161,333 -0.09(-1.16%)
Jul 16, 2025 7.720 7.780 7.640 7.780 120,489 +0.09(+1.17%)
Jul 15, 2025 7.680 7.740 7.670 7.690 152,966 +0.02(+0.26%)
Jul 14, 2025 7.600 7.670 7.580 7.670 110,655 +0.05(+0.66%)
Jul 11, 2025 7.650 7.660 7.530 7.620 146,414 -0.06(-0.78%)
Jul 10, 2025 7.670 7.690 7.591 7.680 139,417 -0.01(-0.13%)
Jul 09, 2025 7.700 7.750 7.610 7.690 92,152 +0.04(+0.52%)
Jul 08, 2025 7.550 7.745 7.550 7.650 141,692 +0.06(+0.79%)
Jul 07, 2025 7.770 7.770 7.560 7.590 187,128 -0.21(-2.69%)
Jul 03, 2025 7.800 7.850 7.730 7.800 107,352 +0.01(+0.13%)
Jul 02, 2025 7.730 7.900 7.730 7.790 188,038 +0.12(+1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.