NYSE:MITT
AG Mortgage Investment Trust Inc Stock Price (Quote)
$6.81
+0.0900 (+1.34%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.44 | $6.91 | Friday, 10th May 2024 MITT stock ended at $6.81. This is 1.34% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.34% from a day low at $6.74 to a day high of $6.83. |
| 90 days | $5.44 | $6.91 | |
| 52 weeks | $4.82 | $6.91 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $6.32 | $6.32 | $6.10 | $6.15 | 100 986 |
| Jun 16, 2023 | $6.12 | $6.28 | $6.05 | $6.28 | 112 390 |
| Jun 15, 2023 | $6.07 | $6.18 | $6.07 | $6.17 | 91 689 |
| Jun 14, 2023 | $6.10 | $6.13 | $5.98 | $6.07 | 100 505 |
| Jun 13, 2023 | $6.05 | $6.15 | $6.03 | $6.04 | 98 496 |
| Jun 12, 2023 | $5.97 | $6.02 | $5.91 | $6.00 | 56 755 |
| Jun 09, 2023 | $5.96 | $6.04 | $5.95 | $5.96 | 30 062 |
| Jun 08, 2023 | $5.97 | $6.02 | $5.90 | $6.00 | 49 326 |
| Jun 07, 2023 | $5.93 | $5.98 | $5.88 | $5.95 | 68 387 |
| Jun 06, 2023 | $5.79 | $5.89 | $5.73 | $5.89 | 30 542 |
| Jun 05, 2023 | $5.74 | $5.84 | $5.76 | $5.80 | 43 635 |
| Jun 02, 2023 | $5.61 | $5.78 | $5.56 | $5.78 | 116 290 |
| Jun 01, 2023 | $5.56 | $5.58 | $5.49 | $5.55 | 49 988 |
| May 31, 2023 | $5.52 | $5.56 | $5.44 | $5.51 | 44 137 |
| May 30, 2023 | $5.36 | $5.53 | $5.34 | $5.52 | 87 080 |
| May 26, 2023 | $5.32 | $5.35 | $5.11 | $5.34 | 38 228 |
| May 25, 2023 | $5.39 | $5.34 | $5.16 | $5.19 | 49 971 |
| May 24, 2023 | $5.52 | $5.53 | $5.35 | $5.38 | 59 407 |
| May 23, 2023 | $5.60 | $5.68 | $5.54 | $5.57 | 57 400 |
| May 22, 2023 | $5.46 | $5.58 | $5.46 | $5.55 | 31 410 |
| May 19, 2023 | $5.55 | $5.57 | $5.43 | $5.47 | 49 501 |
| May 18, 2023 | $5.44 | $5.55 | $5.43 | $5.55 | 32 337 |
| May 17, 2023 | $5.40 | $5.47 | $5.29 | $5.44 | 69 756 |
| May 16, 2023 | $5.43 | $5.43 | $5.34 | $5.35 | 46 822 |
| May 15, 2023 | $5.34 | $5.44 | $5.30 | $5.41 | 297 920 |
