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 |
| Jul 26, 2023 | $6.83 | $6.89 | $6.60 | $6.66 | 109 481 |
| Jul 25, 2023 | $6.57 | $6.62 | $6.50 | $6.53 | 84 451 |
| Jul 24, 2023 | $6.58 | $6.63 | $6.51 | $6.60 | 73 161 |
| Jul 21, 2023 | $6.60 | $6.60 | $6.51 | $6.54 | 51 769 |
| Jul 20, 2023 | $6.83 | $6.80 | $6.49 | $6.60 | 94 605 |
| Jul 19, 2023 | $6.82 | $6.89 | $6.72 | $6.82 | 84 578 |
| Jul 18, 2023 | $6.65 | $6.89 | $6.61 | $6.81 | 108 369 |
| Jul 17, 2023 | $6.49 | $6.72 | $6.43 | $6.65 | 767 228 |
| Jul 14, 2023 | $6.25 | $6.46 | $6.26 | $6.46 | 643 040 |
| Jul 13, 2023 | $5.90 | $6.28 | $5.89 | $6.20 | 156 010 |
| Jul 12, 2023 | $6.25 | $6.30 | $6.06 | $6.06 | 118 988 |
| Jul 11, 2023 | $6.25 | $6.26 | $6.14 | $6.17 | 26 549 |
| Jul 10, 2023 | $6.07 | $6.22 | $6.13 | $6.19 | 25 208 |
| Jul 07, 2023 | $5.98 | $6.16 | $5.98 | $6.10 | 39 829 |
| Jul 06, 2023 | $6.04 | $6.04 | $5.85 | $6.03 | 68 705 |
| Jul 05, 2023 | $6.03 | $6.14 | $5.97 | $6.13 | 50 629 |
| Jul 03, 2023 | $6.06 | $6.15 | $6.03 | $6.08 | 25 884 |
| Jun 30, 2023 | $6.17 | $6.20 | $6.08 | $6.12 | 42 782 |
| Jun 29, 2023 | $6.19 | $6.19 | $6.08 | $6.11 | 28 003 |
| Jun 28, 2023 | $6.33 | $6.33 | $6.22 | $6.30 | 77 579 |
| Jun 27, 2023 | $6.10 | $6.31 | $6.10 | $6.29 | 79 529 |
| Jun 26, 2023 | $6.01 | $6.16 | $5.95 | $6.13 | 103 996 |
| Jun 23, 2023 | $6.15 | $6.17 | $6.07 | $6.10 | 51 493 |
| Jun 22, 2023 | $6.21 | $6.23 | $6.13 | $6.21 | 53 733 |
| Jun 21, 2023 | $6.10 | $6.23 | $6.12 | $6.22 | 52 639 |
