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 |
| Jan 24, 2024 | $6.36 | $6.46 | $6.28 | $6.32 | 107 656 |
| Jan 23, 2024 | $6.16 | $6.37 | $6.15 | $6.36 | 149 914 |
| Jan 22, 2024 | $6.24 | $6.31 | $6.15 | $6.16 | 182 046 |
| Jan 19, 2024 | $6.33 | $6.33 | $6.19 | $6.22 | 226 451 |
| Jan 18, 2024 | $6.41 | $6.42 | $6.26 | $6.31 | 101 563 |
| Jan 17, 2024 | $6.25 | $6.41 | $6.22 | $6.37 | 123 947 |
| Jan 16, 2024 | $6.43 | $6.45 | $6.27 | $6.31 | 119 092 |
| Jan 12, 2024 | $6.45 | $6.60 | $6.45 | $6.51 | 175 180 |
| Jan 11, 2024 | $6.46 | $6.47 | $6.33 | $6.41 | 163 483 |
| Jan 10, 2024 | $6.42 | $6.56 | $6.41 | $6.51 | 328 112 |
| Jan 09, 2024 | $6.39 | $6.49 | $6.39 | $6.46 | 141 045 |
| Jan 08, 2024 | $6.30 | $6.49 | $6.24 | $6.48 | 219 751 |
| Jan 05, 2024 | $6.14 | $6.33 | $6.14 | $6.28 | 141 488 |
| Jan 04, 2024 | $6.10 | $6.27 | $6.09 | $6.17 | 208 718 |
| Jan 03, 2024 | $6.10 | $6.19 | $6.02 | $6.08 | 179 413 |
| Jan 02, 2024 | $6.28 | $6.30 | $6.17 | $6.19 | 172 592 |
| Dec 29, 2023 | $6.38 | $6.39 | $6.23 | $6.35 | 258 656 |
| Dec 28, 2023 | $6.35 | $6.44 | $6.34 | $6.41 | 138 714 |
| Dec 27, 2023 | $6.42 | $6.53 | $6.36 | $6.45 | 179 455 |
| Dec 26, 2023 | $6.30 | $6.45 | $6.29 | $6.43 | 151 779 |
| Dec 22, 2023 | $6.26 | $6.40 | $6.26 | $6.38 | 215 003 |
| Dec 21, 2023 | $6.19 | $6.29 | $6.17 | $6.27 | 129 576 |
| Dec 20, 2023 | $6.08 | $6.29 | $6.06 | $6.17 | 390 181 |
| Dec 19, 2023 | $6.02 | $6.25 | $6.02 | $6.18 | 311 679 |
| Dec 18, 2023 | $6.11 | $6.11 | $6.02 | $6.03 | 168 604 |
