AG Mortgage Investment Trust Inc (MITT) Historical Stock Data
8.24 ↓0.08 (-0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MITT is up 0.21% a day on average. There have been 17 days where AG Mortgage Investment Trust Inc closed green and 13 days where MITT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 8.35 | 8.24 | ↓$0.11 (-1.32%) | 8.21 | 8.35 | 147.34K |
| 2025-12-05 | 8.26 | 8.32 | ↑$0.06 (0.73%) | 8.25 | 8.37 | 78.64K |
| 2025-12-04 | 8.37 | 8.26 | ↓$0.11 (-1.31%) | 8.24 | 8.37 | 90.43K |
| 2025-12-03 | 8.29 | 8.37 | ↑$0.08 (0.97%) | 8.24 | 8.37 | 117.48K |
| 2025-12-02 | 8.35 | 8.22 | ↓$0.13 (-1.56%) | 8.22 | 8.37 | 96.15K |
| 2025-12-01 | 8.17 | 8.34 | ↑$0.17 (2.08%) | 8.17 | 8.34 | 244.72K |
| 2025-11-28 | 8.14 | 8.18 | ↑$0.04 (0.49%) | 8.13 | 8.21 | 63.06K |
| 2025-11-26 | 8.09 | 8.15 | ↑$0.06 (0.74%) | 8.08 | 8.22 | 179.06K |
| 2025-11-25 | 7.88 | 8.10 | ↑$0.22 (2.79%) | 7.85 | 8.10 | 349.17K |
| 2025-11-24 | 7.85 | 7.88 | ↑$0.03 (0.38%) | 7.76 | 7.90 | 155.17K |
| 2025-11-21 | 7.70 | 7.88 | ↑$0.18 (2.34%) | 7.67 | 7.88 | 186.46K |
| 2025-11-20 | 7.75 | 7.69 | ↓$0.06 (-0.77%) | 7.65 | 7.76 | 86.62K |
| 2025-11-19 | 7.65 | 7.67 | ↑$0.02 (0.26%) | 7.65 | 7.74 | 82.59K |
| 2025-11-18 | 7.67 | 7.67 | ↑$0.00 (0.00%) | 7.67 | 7.75 | 73.70K |
| 2025-11-17 | 7.81 | 7.72 | ↓$0.09 (-1.15%) | 7.70 | 7.84 | 115.79K |
| 2025-11-14 | 7.74 | 7.78 | ↑$0.04 (0.52%) | 7.65 | 7.78 | 67.80K |
| 2025-11-13 | 7.82 | 7.79 | ↓$0.03 (-0.38%) | 7.76 | 7.84 | 110.12K |
| 2025-11-12 | 7.92 | 7.82 | ↓$0.10 (-1.26%) | 7.76 | 7.92 | 121.05K |
| 2025-11-11 | 7.79 | 7.90 | ↑$0.11 (1.41%) | 7.78 | 7.92 | 212.64K |
| 2025-11-10 | 7.81 | 7.78 | ↓$0.03 (-0.38%) | 7.75 | 7.83 | 125.92K |
| 2025-11-07 | 7.82 | 7.81 | ↓$0.01 (-0.13%) | 7.71 | 7.83 | 163.72K |
| 2025-11-06 | 7.65 | 7.83 | ↑$0.18 (2.35%) | 7.59 | 7.85 | 371.10K |
| 2025-11-05 | 7.65 | 7.68 | ↑$0.03 (0.39%) | 7.54 | 7.75 | 204.90K |
| 2025-11-04 | 7.50 | 7.63 | ↑$0.13 (1.73%) | 7.36 | 7.70 | 417.34K |
| 2025-11-03 | 7.20 | 7.15 | ↓$0.05 (-0.69%) | 7.11 | 7.22 | 162.82K |
| 2025-10-31 | 7.10 | 7.14 | ↑$0.04 (0.56%) | 7.02 | 7.21 | 115.21K |
| 2025-10-30 | 7.03 | 7.07 | ↑$0.04 (0.57%) | 7.00 | 7.14 | 153.79K |
| 2025-10-29 | 7.15 | 7.06 | ↓$0.09 (-1.26%) | 7.03 | 7.25 | 228.26K |
| 2025-10-28 | 7.27 | 7.20 | ↓$0.07 (-0.96%) | 7.17 | 7.36 | 123.14K |
| 2025-10-27 | 7.34 | 7.29 | ↓$0.05 (-0.68%) | 7.27 | 7.38 | 130.06K |
Create an account or log in to view more rows.
$MITT whats the news????
$MITT HODL
$MITT Buy Buy Buy
$MITT LOL
$MITT Price target here?
$MITT I'm friggin bored. Just give us our money already
$MITT this will breakout Monday
$MITT the FOMO will be epic
$MITT Now I'm worried....
$MITT cover that shit