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 |
| Nov 09, 2023 | $5.32 | $5.34 | $5.15 | $5.16 | 103 059 |
| Nov 08, 2023 | $5.20 | $5.32 | $5.17 | $5.27 | 85 113 |
| Nov 07, 2023 | $5.14 | $5.22 | $5.07 | $5.20 | 39 274 |
| Nov 06, 2023 | $5.11 | $5.19 | $5.06 | $5.15 | 65 891 |
| Nov 03, 2023 | $5.20 | $5.28 | $5.08 | $5.14 | 177 473 |
| Nov 02, 2023 | $5.09 | $5.20 | $5.09 | $5.11 | 122 207 |
| Nov 01, 2023 | $5.04 | $5.24 | $5.00 | $5.08 | 104 823 |
| Oct 31, 2023 | $5.18 | $5.25 | $5.03 | $5.04 | 109 833 |
| Oct 30, 2023 | $4.99 | $5.09 | $4.92 | $5.06 | 58 177 |
| Oct 27, 2023 | $4.97 | $5.01 | $4.90 | $4.90 | 71 293 |
| Oct 26, 2023 | $4.90 | $4.96 | $4.90 | $4.95 | 62 774 |
| Oct 25, 2023 | $4.94 | $4.96 | $4.89 | $4.90 | 85 180 |
| Oct 24, 2023 | $5.00 | $5.00 | $4.90 | $4.99 | 95 805 |
| Oct 23, 2023 | $4.94 | $5.01 | $4.82 | $4.95 | 104 139 |
| Oct 20, 2023 | $4.95 | $5.00 | $4.92 | $4.96 | 78 691 |
| Oct 19, 2023 | $5.03 | $5.04 | $4.96 | $4.97 | 72 462 |
| Oct 18, 2023 | $5.17 | $5.17 | $5.02 | $5.03 | 100 040 |
| Oct 17, 2023 | $5.22 | $5.28 | $5.15 | $5.18 | 75 438 |
| Oct 16, 2023 | $5.16 | $5.25 | $5.10 | $5.23 | 61 960 |
| Oct 13, 2023 | $5.34 | $5.34 | $5.13 | $5.14 | 64 448 |
| Oct 12, 2023 | $5.43 | $5.43 | $5.18 | $5.25 | 75 584 |
| Oct 11, 2023 | $5.37 | $5.45 | $5.35 | $5.40 | 59 675 |
| Oct 10, 2023 | $5.28 | $5.40 | $5.28 | $5.39 | 72 779 |
| Oct 09, 2023 | $5.22 | $5.33 | $5.22 | $5.28 | 62 643 |
| Oct 06, 2023 | $5.22 | $5.28 | $5.16 | $5.23 | 38 962 |
