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 |
| Dec 15, 2023 | $6.12 | $6.16 | $6.01 | $6.15 | 273 189 |
| Dec 14, 2023 | $6.12 | $6.20 | $6.10 | $6.10 | 268 426 |
| Dec 13, 2023 | $5.86 | $6.08 | $5.80 | $6.05 | 413 908 |
| Dec 12, 2023 | $5.90 | $5.95 | $5.85 | $5.86 | 247 191 |
| Dec 11, 2023 | $5.60 | $6.01 | $5.60 | $5.96 | 575 842 |
| Dec 08, 2023 | $5.70 | $5.77 | $5.59 | $5.75 | 262 607 |
| Dec 07, 2023 | $5.57 | $5.73 | $5.50 | $5.73 | 172 403 |
| Dec 06, 2023 | $5.60 | $5.66 | $5.51 | $5.55 | 209 667 |
| Dec 05, 2023 | $5.46 | $5.59 | $5.41 | $5.56 | 148 744 |
| Dec 04, 2023 | $5.44 | $5.48 | $5.41 | $5.48 | 105 511 |
| Dec 01, 2023 | $5.20 | $5.44 | $5.20 | $5.44 | 151 870 |
| Nov 30, 2023 | $5.32 | $5.32 | $5.20 | $5.20 | 89 699 |
| Nov 29, 2023 | $5.15 | $5.35 | $5.15 | $5.35 | 157 620 |
| Nov 28, 2023 | $5.13 | $5.20 | $5.09 | $5.20 | 222 169 |
| Nov 27, 2023 | $5.16 | $5.16 | $5.10 | $5.13 | 80 504 |
| Nov 24, 2023 | $5.19 | $5.19 | $5.12 | $5.16 | 30 881 |
| Nov 22, 2023 | $5.18 | $5.19 | $5.14 | $5.17 | 87 834 |
| Nov 21, 2023 | $5.15 | $5.19 | $5.13 | $5.15 | 81 517 |
| Nov 20, 2023 | $5.21 | $5.25 | $5.14 | $5.16 | 122 577 |
| Nov 17, 2023 | $5.30 | $5.31 | $5.22 | $5.24 | 52 763 |
| Nov 16, 2023 | $5.30 | $5.35 | $5.22 | $5.24 | 67 289 |
| Nov 15, 2023 | $5.35 | $5.35 | $5.29 | $5.31 | 69 886 |
| Nov 14, 2023 | $5.29 | $5.43 | $5.29 | $5.31 | 143 295 |
| Nov 13, 2023 | $5.23 | $5.26 | $5.18 | $5.21 | 36 257 |
| Nov 10, 2023 | $5.18 | $5.32 | $5.16 | $5.28 | 66 074 |
