AG Mortgage Investment Trust, Inc. (MITT)
NYSE: MITT · Real-Time Price · USD
8.32
+0.06 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
8.24
-0.08 (-0.96%)
After-hours: Dec 5, 2025, 7:00 PM EST
MITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.26 | 8.37 | 8.25 | 8.32 | 8.32 | 0.73% | 78,626 |
| Dec 4, 2025 | 8.37 | 8.37 | 8.22 | 8.26 | 8.26 | -1.31% | 90,433 |
| Dec 3, 2025 | 8.29 | 8.37 | 8.24 | 8.37 | 8.37 | 1.82% | 140,529 |
| Dec 2, 2025 | 8.35 | 8.37 | 8.22 | 8.22 | 8.22 | -1.44% | 96,154 |
| Dec 1, 2025 | 8.17 | 8.34 | 8.13 | 8.34 | 8.34 | 1.96% | 244,722 |
| Nov 28, 2025 | 8.14 | 8.21 | 8.13 | 8.18 | 8.18 | 0.37% | 63,059 |
| Nov 26, 2025 | 8.09 | 8.22 | 8.08 | 8.15 | 8.15 | 0.62% | 209,336 |
| Nov 25, 2025 | 7.88 | 8.10 | 7.85 | 8.10 | 8.10 | 2.79% | 349,165 |
| Nov 24, 2025 | 7.85 | 7.90 | 7.76 | 7.88 | 7.88 | - | 180,284 |
| Nov 21, 2025 | 7.70 | 7.89 | 7.67 | 7.88 | 7.88 | 2.47% | 215,150 |
| Nov 20, 2025 | 7.75 | 7.76 | 7.64 | 7.69 | 7.69 | 0.26% | 99,763 |
| Nov 19, 2025 | 7.65 | 7.74 | 7.65 | 7.67 | 7.67 | - | 82,610 |
| Nov 18, 2025 | 7.67 | 7.78 | 7.67 | 7.67 | 7.67 | -0.65% | 114,266 |
| Nov 17, 2025 | 7.81 | 7.84 | 7.70 | 7.72 | 7.72 | -0.77% | 115,799 |
| Nov 14, 2025 | 7.74 | 7.78 | 7.65 | 7.78 | 7.78 | -0.13% | 82,162 |
| Nov 13, 2025 | 7.82 | 7.84 | 7.76 | 7.79 | 7.79 | -0.38% | 126,664 |
| Nov 12, 2025 | 7.92 | 7.93 | 7.76 | 7.82 | 7.82 | -1.01% | 138,340 |
| Nov 11, 2025 | 7.79 | 7.92 | 7.78 | 7.90 | 7.90 | 1.54% | 212,703 |
| Nov 10, 2025 | 7.81 | 7.83 | 7.75 | 7.78 | 7.78 | -0.38% | 141,721 |
| Nov 7, 2025 | 7.82 | 7.83 | 7.71 | 7.81 | 7.81 | -0.26% | 189,236 |
| Nov 6, 2025 | 7.65 | 7.85 | 7.59 | 7.83 | 7.83 | 1.95% | 371,141 |
| Nov 5, 2025 | 7.65 | 7.75 | 7.54 | 7.68 | 7.68 | 0.66% | 205,200 |
| Nov 4, 2025 | 7.50 | 7.70 | 7.36 | 7.63 | 7.63 | 6.71% | 418,480 |
| Nov 3, 2025 | 7.20 | 7.22 | 7.11 | 7.15 | 7.15 | 0.14% | 162,895 |
| Oct 31, 2025 | 7.10 | 7.21 | 7.02 | 7.14 | 7.14 | 0.99% | 131,398 |
| Oct 30, 2025 | 7.03 | 7.14 | 7.00 | 7.07 | 7.07 | 0.14% | 171,966 |
| Oct 29, 2025 | 7.15 | 7.26 | 7.03 | 7.06 | 7.06 | -1.94% | 228,525 |
| Oct 28, 2025 | 7.27 | 7.36 | 7.17 | 7.20 | 7.20 | -1.23% | 123,190 |
| Oct 27, 2025 | 7.34 | 7.39 | 7.27 | 7.29 | 7.29 | -0.27% | 130,254 |
| Oct 24, 2025 | 7.44 | 7.49 | 7.30 | 7.31 | 7.31 | -1.62% | 153,800 |
| Oct 23, 2025 | 7.38 | 7.43 | 7.32 | 7.43 | 7.43 | 1.23% | 130,386 |
| Oct 22, 2025 | 7.18 | 7.38 | 7.18 | 7.34 | 7.34 | 2.66% | 143,960 |
| Oct 21, 2025 | 7.26 | 7.26 | 7.10 | 7.15 | 7.15 | -0.97% | 67,676 |
| Oct 20, 2025 | 7.09 | 7.25 | 7.03 | 7.22 | 7.22 | 2.56% | 112,080 |
| Oct 17, 2025 | 7.02 | 7.11 | 7.00 | 7.04 | 7.04 | -0.14% | 119,570 |
| Oct 16, 2025 | 7.22 | 7.23 | 6.98 | 7.05 | 7.05 | -2.08% | 269,248 |
| Oct 15, 2025 | 7.20 | 7.23 | 7.15 | 7.20 | 7.20 | 0.28% | 98,767 |
| Oct 14, 2025 | 7.00 | 7.19 | 7.00 | 7.18 | 7.18 | 1.41% | 143,279 |
| Oct 13, 2025 | 6.99 | 7.09 | 6.95 | 7.08 | 7.08 | 1.87% | 142,398 |
| Oct 10, 2025 | 7.02 | 7.07 | 6.92 | 6.95 | 6.95 | -1.28% | 322,939 |
| Oct 9, 2025 | 7.20 | 7.24 | 6.97 | 7.04 | 7.04 | -2.09% | 244,924 |
| Oct 8, 2025 | 7.13 | 7.24 | 7.09 | 7.19 | 7.19 | 1.13% | 137,538 |
| Oct 7, 2025 | 7.22 | 7.24 | 7.11 | 7.11 | 7.11 | -1.39% | 147,483 |
| Oct 6, 2025 | 7.41 | 7.41 | 7.18 | 7.21 | 7.21 | -2.04% | 188,299 |
| Oct 3, 2025 | 7.40 | 7.47 | 7.32 | 7.36 | 7.36 | - | 134,553 |
| Oct 2, 2025 | 7.37 | 7.44 | 7.27 | 7.36 | 7.36 | -0.14% | 150,867 |
| Oct 1, 2025 | 7.20 | 7.44 | 7.20 | 7.37 | 7.37 | 1.80% | 194,984 |
| Sep 30, 2025 | 7.39 | 7.41 | 7.15 | 7.24 | 7.24 | -4.36% | 207,083 |
| Sep 29, 2025 | 7.61 | 7.65 | 7.46 | 7.57 | 7.36 | - | 197,856 |
| Sep 26, 2025 | 7.65 | 7.68 | 7.54 | 7.57 | 7.36 | -1.05% | 216,228 |
| Sep 25, 2025 | 7.81 | 7.84 | 7.61 | 7.65 | 7.44 | -2.17% | 256,267 |
| Sep 24, 2025 | 7.78 | 7.90 | 7.73 | 7.82 | 7.60 | 0.64% | 303,689 |
| Sep 23, 2025 | 7.76 | 7.93 | 7.72 | 7.77 | 7.55 | 0.78% | 188,940 |
| Sep 22, 2025 | 7.83 | 7.89 | 7.71 | 7.71 | 7.50 | -1.28% | 248,804 |
| Sep 19, 2025 | 7.88 | 7.91 | 7.77 | 7.81 | 7.59 | -0.51% | 287,124 |
| Sep 18, 2025 | 7.84 | 7.88 | 7.73 | 7.85 | 7.63 | 1.29% | 155,011 |
| Sep 17, 2025 | 7.80 | 7.97 | 7.75 | 7.75 | 7.54 | -0.26% | 214,369 |
| Sep 16, 2025 | 7.80 | 7.81 | 7.74 | 7.77 | 7.55 | -0.38% | 121,533 |
| Sep 15, 2025 | 7.73 | 7.81 | 7.68 | 7.80 | 7.58 | 1.56% | 135,878 |
| Sep 12, 2025 | 7.76 | 7.82 | 7.68 | 7.68 | 7.47 | -1.29% | 104,682 |
| Sep 11, 2025 | 7.72 | 7.82 | 7.70 | 7.78 | 7.56 | 0.91% | 116,196 |
| Sep 10, 2025 | 7.71 | 7.75 | 7.62 | 7.71 | 7.50 | -0.52% | 164,111 |
| Sep 9, 2025 | 7.77 | 7.85 | 7.73 | 7.75 | 7.54 | -0.77% | 164,868 |
| Sep 8, 2025 | 7.84 | 7.85 | 7.78 | 7.81 | 7.59 | 0.39% | 138,756 |
| Sep 5, 2025 | 7.84 | 7.88 | 7.74 | 7.78 | 7.56 | -0.38% | 196,189 |
| Sep 4, 2025 | 7.73 | 7.82 | 7.69 | 7.81 | 7.59 | 1.03% | 183,171 |
| Sep 3, 2025 | 7.50 | 7.74 | 7.49 | 7.73 | 7.52 | 3.20% | 275,030 |
| Sep 2, 2025 | 7.45 | 7.55 | 7.45 | 7.49 | 7.28 | -0.93% | 118,088 |
| Aug 29, 2025 | 7.46 | 7.58 | 7.46 | 7.56 | 7.35 | 0.93% | 109,406 |
| Aug 28, 2025 | 7.49 | 7.51 | 7.40 | 7.49 | 7.28 | 0.27% | 87,592 |
| Aug 27, 2025 | 7.48 | 7.55 | 7.45 | 7.47 | 7.26 | -0.40% | 91,385 |
| Aug 26, 2025 | 7.39 | 7.53 | 7.39 | 7.50 | 7.29 | 1.76% | 144,456 |
| Aug 25, 2025 | 7.46 | 7.46 | 7.37 | 7.37 | 7.17 | -1.21% | 103,049 |
| Aug 22, 2025 | 7.28 | 7.54 | 7.28 | 7.46 | 7.25 | 2.75% | 201,453 |
| Aug 21, 2025 | 7.36 | 7.36 | 7.24 | 7.26 | 7.06 | -1.63% | 243,339 |
| Aug 20, 2025 | 7.30 | 7.43 | 7.29 | 7.38 | 7.18 | 0.54% | 173,200 |
| Aug 19, 2025 | 7.30 | 7.38 | 7.29 | 7.34 | 7.14 | 0.82% | 122,041 |
| Aug 18, 2025 | 7.36 | 7.43 | 7.26 | 7.28 | 7.08 | -1.36% | 144,392 |
| Aug 15, 2025 | 7.55 | 7.58 | 7.37 | 7.38 | 7.18 | -1.60% | 279,642 |
| Aug 14, 2025 | 7.68 | 7.70 | 7.47 | 7.50 | 7.29 | -2.98% | 167,159 |
| Aug 13, 2025 | 7.40 | 7.75 | 7.39 | 7.73 | 7.52 | 4.46% | 277,274 |
| Aug 12, 2025 | 7.45 | 7.51 | 7.36 | 7.40 | 7.19 | -0.27% | 253,892 |
| Aug 11, 2025 | 7.44 | 7.50 | 7.34 | 7.42 | 7.21 | 0.27% | 221,606 |
| Aug 8, 2025 | 7.39 | 7.47 | 7.34 | 7.40 | 7.19 | 0.68% | 186,583 |
| Aug 7, 2025 | 7.34 | 7.41 | 7.28 | 7.35 | 7.15 | 1.38% | 201,085 |
| Aug 6, 2025 | 7.03 | 7.30 | 6.96 | 7.25 | 7.05 | 4.17% | 328,133 |
| Aug 5, 2025 | 7.01 | 7.05 | 6.86 | 6.96 | 6.77 | -1.00% | 214,547 |
| Aug 4, 2025 | 7.05 | 7.18 | 6.98 | 7.03 | 6.83 | 0.86% | 287,223 |
| Aug 1, 2025 | 7.39 | 7.48 | 6.91 | 6.97 | 6.78 | -7.80% | 631,581 |
| Jul 31, 2025 | 7.65 | 7.66 | 7.53 | 7.56 | 7.35 | -1.56% | 175,328 |
| Jul 30, 2025 | 7.81 | 7.82 | 7.64 | 7.68 | 7.47 | -1.16% | 167,148 |
| Jul 29, 2025 | 7.79 | 7.82 | 7.73 | 7.77 | 7.55 | 0.26% | 115,357 |
| Jul 28, 2025 | 7.81 | 7.83 | 7.71 | 7.75 | 7.54 | -0.51% | 120,823 |
| Jul 25, 2025 | 7.75 | 7.80 | 7.69 | 7.79 | 7.57 | 0.65% | 90,539 |
| Jul 24, 2025 | 7.81 | 7.83 | 7.73 | 7.74 | 7.53 | -0.77% | 180,794 |
| Jul 23, 2025 | 7.79 | 7.89 | 7.75 | 7.80 | 7.58 | 0.26% | 181,751 |
| Jul 22, 2025 | 7.80 | 7.89 | 7.72 | 7.78 | 7.56 | -0.13% | 240,357 |
| Jul 21, 2025 | 7.66 | 7.80 | 7.66 | 7.79 | 7.57 | 2.10% | 134,418 |
| Jul 18, 2025 | 7.74 | 7.75 | 7.58 | 7.63 | 7.42 | -0.78% | 110,688 |
| Jul 17, 2025 | 7.76 | 7.84 | 7.69 | 7.69 | 7.48 | -1.16% | 161,336 |