AG Mortgage Investment Trust Inc (MITT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.85922974768 | 7.53 | 7.65 | 7.37 | 219144 | 7.50669094 | CS |
| 4 | 0.51 | 7.41279069767 | 6.88 | 7.65 | 6.455 | 255343 | 7.07648894 | CS |
| 12 | 1.69 | 29.649122807 | 5.7 | 7.65 | 5.695 | 212057 | 6.88141969 | CS |
| 26 | 0.98 | 15.2886115445 | 6.41 | 7.65 | 5.44 | 206183 | 6.39963061 | CS |
| 52 | 0.82 | 12.4809741248 | 6.57 | 7.65 | 4.82 | 166280 | 6.23030378 | CS |
| 156 | -3.25 | -30.545112782 | 10.64 | 13.4892 | 3.515 | 186254 | 7.48933324 | CS |
| 260 | -8.76 | -54.2414860681 | 16.15 | 16.7 | 1.46 | 750407 | 4.68759754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 7.39 | -0.02 | -0.27 | 7.41 | 7.54 | 7.37 | 139144 |
| 1721860800 | 7.41 | -0.1 | -1.33 | 7.48 | 7.51 | 7.37 | 242996 |
| 1721774400 | 7.51 | -0.1 | -1.31 | 7.54 | 7.5941 | 7.5 | 238988 |
| 1721688000 | 7.61 | 0.1 | 1.33 | 7.56 | 7.6208 | 7.48 | 294020 |
| 1721428800 | 7.51 | 0.05 | 0.67 | 7.51 | 7.55 | 7.485 | 145152 |
| 1721342400 | 7.46 | -0.11 | -1.45 | 7.53 | 7.65 | 7.435 | 174564 |
| 1721256000 | 7.57 | 0.05 | 0.66 | 7.52 | 7.63 | 7.5 | 275453 |
| 1721169600 | 7.52 | 0.15 | 2.04 | 7.4 | 7.535 | 7.37 | 229467 |
| 1721083200 | 7.37 | 0.13 | 1.80 | 7.3 | 7.4 | 7.21 | 288795 |
| 1720824000 | 7.24 | 0.09 | 1.26 | 7.18 | 7.255 | 7.15 | 278729 |
| 1720737600 | 7.15 | 0.26 | 3.77 | 6.95 | 7.19 | 6.92 | 333860 |
| 1720651200 | 6.89 | 0.22 | 3.30 | 6.69 | 6.89 | 6.66 | 204502 |
| 1720564800 | 6.67 | -0.02 | -0.30 | 6.66 | 6.71 | 6.6519 | 165531 |
| 1720478400 | 6.69 | 0.01 | 0.15 | 6.7 | 6.72 | 6.66 | 179023 |
| 1720219200 | 6.68 | 0.04 | 0.60 | 6.62 | 6.7 | 6.62 | 280397 |
| 1720040640 | 6.64 | 0.09 | 1.37 | 6.58 | 6.655 | 6.565 | 154454 |
| 1719960000 | 6.55 | -0.01 | -0.15 | 6.5199999 | 6.59 | 6.48 | 257277 |
| 1719873600 | 6.5599999 | -0.15 | -2.24 | 6.63 | 6.63 | 6.455 | 418087 |
| 1719614400 | 6.71 | 0 | 0.00 | 6.71 | 6.71 | 6.71 | 0 |
| 1719528000 | 6.71 | -0.08 | -1.18 | 6.88 | 6.89 | 6.64 | 434874 |
| 1719441600 | 6.79 | 0.05 | 0.74 | 6.72 | 6.81 | 6.65 | 282776 |
| 1719355200 | 6.74 | -0.1 | -1.46 | 6.85 | 6.86 | 6.71 | 306063 |
| 1719268800 | 6.84 | -0.09 | -1.30 | 6.93 | 6.97 | 6.78 | 226396 |
| 1719009600 | 6.93 | 0.1 | 1.46 | 6.83 | 6.98 | 6.81 | 509008 |
| 1718923200 | 6.83 | -0.02 | -0.29 | 6.84 | 6.865 | 6.77 | 186737 |
| 1718750400 | 6.85 | -0.06 | -0.87 | 6.92 | 6.94 | 6.8 | 148101 |
| 1718664000 | 6.91 | 0.03 | 0.44 | 6.84 | 6.94 | 6.82 | 157988 |
| 1718404800 | 6.88 | 0.1 | 1.47 | 6.84 | 6.89 | 6.81 | 164522 |
| 1718318400 | 6.78 | 0.03 | 0.44 | 6.77 | 6.83 | 6.76 | 132337 |
| 1718232000 | 6.75 | 0.06 | 0.90 | 6.88 | 6.95 | 6.75 | 191042 |
| 1718145600 | 6.69 | -0.04 | -0.59 | 6.68 | 6.71 | 6.65 | 105832 |
| 1718059200 | 6.73 | -0.07 | -1.03 | 6.7 | 6.79 | 6.7 | 85672 |
| 1717800000 | 6.8 | -0.08 | -1.16 | 6.82 | 6.86 | 6.7384 | 118401 |
| 1717713600 | 6.88 | -0.07 | -1.01 | 6.95 | 6.95 | 6.85 | 141099 |
| 1717627200 | 6.95 | 0.1 | 1.46 | 6.85 | 6.95 | 6.81 | 176038 |
| 1717540800 | 6.85 | -0.03 | -0.44 | 6.85 | 6.9 | 6.78 | 168910 |
| 1717454400 | 6.88 | 0.06 | 0.88 | 6.93 | 6.94 | 6.8002 | 193413 |
| 1717195200 | 6.82 | 0.03 | 0.44 | 6.8 | 6.8399 | 6.7 | 148789 |
| 1717108800 | 6.79 | 0.2 | 3.03 | 6.7 | 6.79 | 6.675 | 186648 |
| 1717022400 | 6.59 | -0.08 | -1.20 | 6.6 | 6.67 | 6.54 | 98514 |
| 1716936000 | 6.67 | 0 | 0.00 | 6.7 | 6.77 | 6.635 | 185634 |
| 1716590400 | 6.67 | 0.02 | 0.30 | 6.65 | 6.7114 | 6.61 | 99325 |
| 1716504000 | 6.65 | -0.19 | -2.78 | 6.86 | 6.865 | 6.62 | 163632 |
| 1716417600 | 6.84 | -0.05 | -0.73 | 6.87 | 6.92 | 6.81 | 118625 |
| 1716331200 | 6.89 | 0.01 | 0.15 | 6.89 | 6.92 | 6.852 | 115292 |
| 1716244800 | 6.88 | -0.09 | -1.29 | 6.95 | 6.98 | 6.88 | 70316 |
| 1715985600 | 6.97 | -0.01 | -0.14 | 6.99 | 6.99 | 6.9 | 112024 |
| 1715899200 | 6.98 | 0.01 | 0.14 | 6.99 | 6.99 | 6.9301 | 51415 |
| 1715812800 | 6.97 | 0.16 | 2.35 | 6.89 | 6.97 | 6.85 | 170332 |
| 1715726400 | 6.81 | -0.02 | -0.29 | 6.89 | 6.89 | 6.8 | 112014 |
| 1715640000 | 6.83 | 0.02 | 0.29 | 6.81 | 6.88 | 6.73 | 324917 |
| 1715380800 | 6.81 | 0.09 | 1.34 | 6.74 | 6.83 | 6.74 | 152594 |
| 1715294400 | 6.72 | -0.03 | -0.44 | 6.75 | 6.83 | 6.69 | 235833 |
| 1715208000 | 6.75 | -0.05 | -0.74 | 6.74 | 6.83 | 6.7 | 232733 |
| 1715121600 | 6.8 | 0.06 | 0.89 | 6.76 | 6.91 | 6.75 | 343259 |
| 1715035200 | 6.74 | 0.47 | 7.50 | 6.24 | 6.75 | 6.24 | 452715 |
| 1714776000 | 6.2699999 | 0.51 | 8.85 | 5.96 | 6.375 | 5.96 | 489495 |
| 1714689600 | 5.76 | 0.08 | 1.41 | 5.7 | 5.8 | 5.695 | 120579 |
| 1714603200 | 5.68 | 0.14 | 2.53 | 5.57 | 5.76 | 5.57 | 150133 |
| 1714516800 | 5.54 | -0.11 | -1.95 | 5.64 | 5.7 | 5.5205 | 174073 |
| 1714430400 | 5.65 | 0 | 0.00 | 5.68 | 5.725 | 5.61 | 103148 |
| 1714171200 | 5.65 | 0.14 | 2.54 | 5.53 | 5.71 | 5.53 | 100662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
