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 |
| Feb 29, 2024 | $5.96 | $6.10 | $5.96 | $6.08 | 236 710 |
| Feb 28, 2024 | $6.04 | $6.05 | $5.86 | $5.87 | 353 648 |
| Feb 27, 2024 | $6.35 | $6.35 | $6.09 | $6.11 | 324 954 |
| Feb 26, 2024 | $6.29 | $6.39 | $6.10 | $6.21 | 409 975 |
| Feb 23, 2024 | $5.80 | $6.25 | $5.80 | $6.22 | 430 299 |
| Feb 22, 2024 | $6.03 | $6.04 | $5.63 | $5.83 | 515 499 |
| Feb 21, 2024 | $5.90 | $5.96 | $5.86 | $5.96 | 281 370 |
| Feb 20, 2024 | $6.00 | $6.05 | $5.87 | $5.91 | 276 218 |
| Feb 16, 2024 | $6.04 | $6.19 | $6.04 | $6.05 | 161 523 |
| Feb 15, 2024 | $6.09 | $6.22 | $6.06 | $6.13 | 200 305 |
| Feb 14, 2024 | $5.94 | $6.07 | $5.94 | $6.05 | 143 617 |
| Feb 13, 2024 | $5.95 | $6.03 | $5.92 | $5.95 | 171 689 |
| Feb 12, 2024 | $6.08 | $6.20 | $6.08 | $6.14 | 147 362 |
| Feb 09, 2024 | $6.03 | $6.13 | $6.00 | $6.12 | 194 267 |
| Feb 08, 2024 | $5.96 | $6.07 | $5.92 | $6.04 | 177 863 |
| Feb 07, 2024 | $6.08 | $6.08 | $5.90 | $6.00 | 311 347 |
| Feb 06, 2024 | $6.10 | $6.13 | $6.04 | $6.11 | 127 514 |
| Feb 05, 2024 | $6.13 | $6.13 | $5.97 | $6.09 | 142 173 |
| Feb 02, 2024 | $6.20 | $6.27 | $6.13 | $6.21 | 78 353 |
| Feb 01, 2024 | $6.21 | $6.31 | $6.12 | $6.29 | 154 529 |
| Jan 31, 2024 | $6.29 | $6.40 | $6.23 | $6.23 | 172 273 |
| Jan 30, 2024 | $6.38 | $6.42 | $6.30 | $6.33 | 88 938 |
| Jan 29, 2024 | $6.45 | $6.47 | $6.39 | $6.43 | 158 978 |
| Jan 26, 2024 | $6.45 | $6.50 | $6.39 | $6.40 | 158 760 |
| Jan 25, 2024 | $6.41 | $6.47 | $6.38 | $6.41 | 406 938 |
