AG Mortgage Investment Trust Inc (MITT) Historical Stock Data
6.85 ↓0.06 (-0.87%)
As of February 3, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, MITT is up 0.51% 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 |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.88 | 6.91 | ↑$0.03 (0.44%) | 6.88 | 7.05 | 135.95K |
| 2023-02-01 | 6.86 | 6.85 | ↓$0.01 (-0.15%) | 6.69 | 6.90 | 170.53K |
| 2023-01-31 | 6.60 | 6.75 | ↑$0.15 (2.27%) | 6.60 | 6.76 | 96.86K |
| 2023-01-30 | 6.63 | 6.54 | ↓$0.09 (-1.36%) | 6.51 | 6.67 | 105.94K |
| 2023-01-27 | 6.62 | 6.69 | ↑$0.07 (1.06%) | 6.62 | 6.74 | 191.51K |
| 2023-01-26 | 6.62 | 6.62 | ↑$0.00 (0.00%) | 6.56 | 6.69 | 67.26K |
| 2023-01-25 | 6.49 | 6.55 | ↑$0.06 (0.92%) | 6.40 | 6.58 | 43.10K |
| 2023-01-24 | 6.50 | 6.54 | ↑$0.04 (0.62%) | 6.46 | 6.60 | 83.87K |
| 2023-01-23 | 6.56 | 6.55 | ↓$0.01 (-0.15%) | 6.53 | 6.63 | 183.98K |
| 2023-01-20 | 6.32 | 6.45 | ↑$0.13 (2.06%) | 6.24 | 6.46 | 144.18K |
| 2023-01-19 | 6.33 | 6.31 | ↓$0.02 (-0.32%) | 6.18 | 6.38 | 132.27K |
| 2023-01-18 | 6.48 | 6.42 | ↓$0.06 (-0.93%) | 6.33 | 6.51 | 131.67K |
| 2023-01-17 | 6.39 | 6.37 | ↓$0.02 (-0.31%) | 6.37 | 6.51 | 69.48K |
| 2023-01-13 | 6.32 | 6.41 | ↑$0.09 (1.42%) | 6.32 | 6.44 | 110.62K |
| 2023-01-12 | 6.29 | 6.38 | ↑$0.09 (1.43%) | 6.29 | 6.40 | 109.75K |
| 2023-01-11 | 6.15 | 6.27 | ↑$0.12 (1.95%) | 6.15 | 6.36 | 82.71K |
| 2023-01-10 | 5.92 | 6.10 | ↑$0.18 (3.04%) | 5.87 | 6.10 | 74.57K |
| 2023-01-09 | 5.96 | 5.92 | ↓$0.04 (-0.67%) | 5.92 | 6.05 | 134.55K |
| 2023-01-06 | 5.90 | 5.89 | ↓$0.01 (-0.17%) | 5.78 | 5.93 | 75.22K |
| 2023-01-05 | 5.65 | 5.83 | ↑$0.18 (3.19%) | 5.64 | 5.88 | 122.30K |
| 2023-01-04 | 5.62 | 5.78 | ↑$0.16 (2.85%) | 5.61 | 5.80 | 182.60K |
| 2023-01-03 | 5.39 | 5.51 | ↑$0.12 (2.23%) | 5.36 | 5.53 | 181.07K |
| 2022-12-30 | 5.27 | 5.31 | ↑$0.04 (0.76%) | 5.23 | 5.42 | 250.66K |
| 2022-12-29 | 5.28 | 5.37 | ↑$0.09 (1.70%) | 5.20 | 5.42 | 216.51K |
| 2022-12-28 | 5.64 | 5.45 | ↓$0.19 (-3.37%) | 5.43 | 5.69 | 200.32K |
| 2022-12-27 | 5.76 | 5.69 | ↓$0.07 (-1.22%) | 5.64 | 5.78 | 159.31K |
| 2022-12-23 | 5.79 | 5.76 | ↓$0.03 (-0.52%) | 5.67 | 5.80 | 107.63K |
| 2022-12-22 | 5.81 | 5.78 | ↓$0.03 (-0.52%) | 5.70 | 5.85 | 118.30K |
| 2022-12-21 | 5.81 | 5.88 | ↑$0.07 (1.20%) | 5.75 | 6.00 | 128.10K |
| 2022-12-20 | 5.89 | 5.77 | ↓$0.12 (-2.04%) | 5.76 | 6.03 | 192.46K |
Create an account or log in to view more rows.
$MITT The United States stock market is going to crash.
$MITT death cross will complete today
$MITT R-E-L-A-X Green is coming
$MITT let’s go!! Squeeze time
$MITT not yet time to short
$MITT what calls are you guys jacked to the tits on?
$MITT if your selling dont regret it later
$MITT is the dump over
$MITT The United States stock market is going to crash.
$MITT buy the fear