AG Mortgage Investment Trust Inc (MITT) Historical Stock Data
5.70 ↑0.13 (2.24%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MITT is down -0.24% a day on average. There have been 14 days where AG Mortgage Investment Trust Inc closed green and 16 days where MITT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 5.60 | 5.57 | ↓$0.03 (-0.54%) | 5.56 | 5.64 | 115.52K |
| 2024-04-19 | 5.52 | 5.56 | ↑$0.04 (0.72%) | 5.50 | 5.57 | 111.96K |
| 2024-04-18 | 5.46 | 5.50 | ↑$0.04 (0.73%) | 5.45 | 5.54 | 100.71K |
| 2024-04-17 | 5.50 | 5.46 | ↓$0.04 (-0.73%) | 5.45 | 5.54 | 71.56K |
| 2024-04-16 | 5.59 | 5.46 | ↓$0.13 (-2.33%) | 5.44 | 5.59 | 116.82K |
| 2024-04-15 | 5.69 | 5.58 | ↓$0.11 (-1.93%) | 5.50 | 5.69 | 235.38K |
| 2024-04-12 | 5.71 | 5.64 | ↓$0.07 (-1.23%) | 5.57 | 5.76 | 176.66K |
| 2024-04-11 | 5.75 | 5.73 | ↓$0.02 (-0.35%) | 5.66 | 5.76 | 130.58K |
| 2024-04-10 | 5.93 | 5.71 | ↓$0.22 (-3.71%) | 5.68 | 5.96 | 192.58K |
| 2024-04-09 | 5.95 | 6.02 | ↑$0.07 (1.18%) | 5.93 | 6.02 | 321K |
| 2024-04-08 | 5.95 | 5.93 | ↓$0.02 (-0.34%) | 5.87 | 5.95 | 143.48K |
| 2024-04-05 | 5.94 | 5.91 | ↓$0.03 (-0.51%) | 5.87 | 5.98 | 116.22K |
| 2024-04-04 | 5.97 | 5.90 | ↓$0.07 (-1.17%) | 5.90 | 6.03 | 122.07K |
| 2024-04-03 | 5.91 | 5.93 | ↑$0.02 (0.34%) | 5.91 | 5.98 | 125.48K |
| 2024-04-02 | 6.03 | 5.97 | ↓$0.06 (-1.00%) | 5.94 | 6.06 | 128.55K |
| 2024-04-01 | 6.14 | 6.06 | ↓$0.08 (-1.30%) | 6.04 | 6.14 | 174.80K |
| 2024-03-28 | 5.95 | 6.12 | ↑$0.17 (2.86%) | 5.95 | 6.12 | 361.02K |
| 2024-03-27 | 5.92 | 6.01 | ↑$0.09 (1.52%) | 5.90 | 6.01 | 139.05K |
| 2024-03-26 | 6.22 | 6.07 | ↓$0.15 (-2.41%) | 6.06 | 6.22 | 176.93K |
| 2024-03-25 | 6.12 | 6.16 | ↑$0.04 (0.65%) | 6.11 | 6.21 | 163.31K |
| 2024-03-22 | 6.16 | 6.12 | ↓$0.04 (-0.65%) | 6.10 | 6.19 | 154.52K |
| 2024-03-21 | 6.13 | 6.14 | ↑$0.01 (0.16%) | 6.09 | 6.19 | 270.08K |
| 2024-03-20 | 5.85 | 6.10 | ↑$0.25 (4.27%) | 5.83 | 6.18 | 252.25K |
| 2024-03-19 | 5.82 | 5.89 | ↑$0.07 (1.20%) | 5.79 | 5.92 | 199.80K |
| 2024-03-18 | 5.81 | 5.81 | ↑$0.00 (0.00%) | 5.80 | 5.90 | 230.78K |
| 2024-03-15 | 5.80 | 5.80 | ↑$0.00 (0.00%) | 5.79 | 5.93 | 627.59K |
| 2024-03-14 | 5.95 | 5.83 | ↓$0.12 (-2.02%) | 5.77 | 5.99 | 274.17K |
| 2024-03-13 | 6.10 | 5.97 | ↓$0.13 (-2.13%) | 5.93 | 6.15 | 268.85K |
| 2024-03-12 | 6.01 | 6.10 | ↑$0.09 (1.50%) | 6.00 | 6.10 | 155.45K |
| 2024-03-11 | 6.03 | 6.03 | ↑$0.00 (0.00%) | 6.02 | 6.12 | 145.51K |
Create an account or log in to view more rows.
$MITT looks like a loading
$MITT I like green candles on my birthday cake
$MITT hmm...
$MITT MACD turned bullish
$MITT Awaiting buy signal..
$MITT when this finally break out we could see huge upside
$MITT somebody knows something
$MITT already bouncing back.
$MITT I need a smoke after this trade
$MITT rip and dip today bulls