AG Mortgage Investment Tr... (MITP)
NYSE: MITP
· Real-Time Price · USD
25.49
0.10 (0.39%)
At close: Aug 22, 2025, 3:59 PM
25.47
-0.08%
After-hours: Aug 22, 2025, 03:59 PM EDT
MITP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.47 | 25.49 | 25.47 | 25.47 | 25.47 | 0.32% | 949 |
| Aug 21, 2025 | 25.39 | 25.46 | 25.10 | 25.39 | 25.39 | 0.04% | 2,300 |
| Aug 20, 2025 | 25.48 | 25.48 | 25.29 | 25.38 | 25.38 | -0.04% | 5,600 |
| Aug 19, 2025 | 25.38 | 25.47 | 25.38 | 25.39 | 25.39 | -0.27% | 1,500 |
| Aug 18, 2025 | 25.47 | 25.47 | 25.29 | 25.46 | 25.46 | 0.59% | 2,500 |
| Aug 15, 2025 | 25.17 | 25.31 | 25.06 | 25.31 | 25.31 | 0.56% | 9,000 |
| Aug 14, 2025 | 25.29 | 25.29 | 25.14 | 25.17 | 25.17 | -0.08% | 4,500 |
| Aug 13, 2025 | 25.15 | 25.19 | 25.13 | 25.19 | 25.19 | 0.12% | 4,600 |
| Aug 12, 2025 | 25.14 | 25.19 | 25.14 | 25.16 | 25.16 | -0.12% | 5,600 |
| Aug 11, 2025 | 25.05 | 25.19 | 25.05 | 25.19 | 25.19 | 0.48% | 1,200 |
| Aug 8, 2025 | 25.12 | 25.17 | 25.06 | 25.07 | 25.07 | -0.36% | 2,100 |
| Aug 7, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.36% | 500 |
| Aug 6, 2025 | 24.97 | 25.15 | 24.97 | 25.07 | 25.07 | 0.40% | 5,100 |
| Aug 5, 2025 | 24.95 | 24.97 | 24.92 | 24.97 | 24.97 | 0.48% | 6,000 |
| Aug 4, 2025 | 24.97 | 24.97 | 24.81 | 24.85 | 24.85 | -0.40% | 20,300 |
| Aug 1, 2025 | 25.05 | 25.05 | 24.90 | 24.95 | 24.95 | -1.81% | 20,700 |
| Jul 31, 2025 | 25.49 | 25.54 | 25.35 | 25.41 | 25.41 | -0.16% | 11,800 |
| Jul 30, 2025 | 25.42 | 25.48 | 25.42 | 25.45 | 25.45 | -0.08% | 6,700 |
| Jul 29, 2025 | 25.42 | 25.47 | 25.42 | 25.47 | 25.47 | 0.04% | 700 |
| Jul 28, 2025 | 25.44 | 25.46 | 25.15 | 25.46 | 25.46 | 0.08% | 6,000 |