AG Mortgage Investment Trust Inc (MITN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0787091696183 | 25.41 | 25.45 | 25.26 | 4202 | 25.33144989 | SP |
| 4 | 0.25 | 0.994431185362 | 25.14 | 25.5 | 25.07 | 6128 | 25.26198646 | SP |
| 12 | 0.17 | 0.674068199841 | 25.22 | 25.5 | 24.9 | 5819 | 25.16020278 | SP |
| 26 | 0.44 | 1.76352705411 | 24.95 | 25.95 | 24.72 | 7713 | 25.13644931 | SP |
| 52 | 0.44 | 1.76352705411 | 24.95 | 25.95 | 24.72 | 7713 | 25.13644931 | SP |
| 156 | 0.44 | 1.76352705411 | 24.95 | 25.95 | 24.72 | 7713 | 25.13644931 | SP |
| 260 | 0.44 | 1.76352705411 | 24.95 | 25.95 | 24.72 | 7713 | 25.13644931 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 25.36 | 0.02 | 0.08 | 25.28 | 25.45 | 25.28 | 5292 |
| 1721947200 | 25.34 | 0.07 | 0.28 | 25.34 | 25.37 | 25.26 | 4259 |
| 1721860800 | 25.27 | -0.06 | -0.23 | 25.33 | 25.3542 | 25.27 | 3589 |
| 1721774400 | 25.3284 | -0.03 | -0.12 | 25.41 | 25.42 | 25.3284 | 6063 |
| 1721688000 | 25.36 | -0.02 | -0.08 | 25.41 | 25.41 | 25.355 | 1805 |
| 1721428800 | 25.38 | 0.06 | 0.24 | 25.27 | 25.418 | 25.27 | 6754 |
| 1721342400 | 25.3199 | 0.01 | 0.04 | 25.32 | 25.34 | 25.3 | 1473 |
| 1721256000 | 25.31 | 0.07 | 0.28 | 25.33 | 25.4084 | 25.26 | 5388 |
| 1721169600 | 25.24 | 0.04 | 0.16 | 25.29 | 25.35 | 25.24 | 6097 |
| 1721083200 | 25.2 | -0.05 | -0.20 | 25.3 | 25.3 | 25.2 | 27967 |
| 1720824000 | 25.25 | 0.02 | 0.08 | 25.325 | 25.325 | 25.25 | 2231 |
| 1720737600 | 25.23 | 0.03 | 0.12 | 25.19 | 25.325 | 25.19 | 1575 |
| 1720651200 | 25.2 | 0.05 | 0.20 | 25.151 | 25.28 | 25.1501 | 8079 |
| 1720564800 | 25.15 | -0.08 | -0.32 | 25.17 | 25.17 | 25.15 | 2669 |
| 1720478400 | 25.23 | -0.02 | -0.08 | 25.25 | 25.26 | 25.23 | 1581 |
| 1720219200 | 25.25 | 0 | 0.00 | 25.1841 | 25.25 | 25.15 | 6472 |
| 1720040640 | 25.25 | -0.1 | -0.39 | 25.27 | 25.29 | 25.2 | 2738 |
| 1719960000 | 25.35 | 0.2 | 0.80 | 25.22 | 25.5 | 25.1745 | 14066 |
| 1719873600 | 25.15 | -0.05 | -0.19 | 25.14 | 25.15 | 25.07 | 8331 |
| 1719614400 | 25.198 | 0 | 0.00 | 25.198 | 25.198 | 25.198 | 0 |
| 1719528000 | 25.198 | 0.08 | 0.31 | 25.198 | 25.198 | 25.17 | 252 |
| 1719441600 | 25.12 | -0.09 | -0.34 | 25.17 | 25.188 | 25.12 | 485 |
| 1719355200 | 25.2066 | 0.02 | 0.07 | 25.19 | 25.2066 | 25.1 | 6831 |
| 1719268800 | 25.19 | 0 | 0.00 | 25.24 | 25.24 | 25.18 | 2315 |
| 1719009600 | 25.19 | 0.09 | 0.36 | 25.1 | 25.19 | 25.1 | 3216 |
| 1718923200 | 25.1 | 0.04 | 0.16 | 25.15 | 25.155 | 25.1 | 807 |
| 1718750400 | 25.06 | -0.06 | -0.24 | 25.14 | 25.14 | 25.06 | 2449 |
| 1718664000 | 25.12 | 0.01 | 0.02 | 25.17 | 25.17 | 25.12 | 1543 |
| 1718404800 | 25.115 | -0.03 | -0.14 | 25.15 | 25.2 | 25.115 | 3923 |
| 1718318400 | 25.1499 | 0.06 | 0.24 | 25.13 | 25.1499 | 25.09 | 3511 |
| 1718232000 | 25.09 | 0.04 | 0.16 | 25.17 | 25.17 | 25.0655 | 38599 |
| 1718145600 | 25.05 | 0 | 0.00 | 25.1 | 25.11 | 25.05 | 5251 |
| 1718059200 | 25.05 | -0.05 | -0.20 | 25.1 | 25.135 | 25.05 | 8088 |
| 1717800000 | 25.1 | 0.1 | 0.40 | 25.01 | 25.1 | 25.01 | 1987 |
| 1717713600 | 25 | -0.13 | -0.50 | 25.17 | 25.17 | 25 | 7445 |
| 1717627200 | 25.125 | 0.07 | 0.26 | 25.198 | 25.2 | 25.05 | 3004 |
| 1717540800 | 25.06 | 0.03 | 0.12 | 25.14 | 25.2 | 25.05 | 6970 |
| 1717454400 | 25.03 | -0.02 | -0.08 | 25.05 | 25.14 | 25 | 4108 |
| 1717195200 | 25.05 | 0.05 | 0.20 | 25.11 | 25.11 | 25.05 | 4331 |
| 1717108800 | 25 | 0 | 0.00 | 25 | 25.002 | 24.981 | 1312 |
| 1717022400 | 25 | 0 | 0.00 | 25.16 | 25.16 | 24.9 | 11413 |
| 1716936000 | 25 | -0.05 | -0.20 | 25.1 | 25.248 | 24.9998 | 5128 |
| 1716590400 | 25.05 | 0.05 | 0.20 | 25.05 | 25.05 | 24.98 | 4995 |
| 1716504000 | 25 | -0.05 | -0.20 | 25.05 | 25.12 | 25 | 6074 |
| 1716417600 | 25.05 | -0.11 | -0.44 | 25.15 | 25.25 | 25.05 | 4699 |
| 1716331200 | 25.16 | 0.06 | 0.24 | 25.13 | 25.16 | 25.08 | 4071 |
| 1716244800 | 25.1 | -0.12 | -0.49 | 25.22 | 25.22 | 25.06 | 16729 |
| 1715985600 | 25.2233 | -0.02 | -0.07 | 25.25 | 25.25 | 25.2 | 3272 |
| 1715899200 | 25.24 | -0.05 | -0.20 | 25.36 | 25.36 | 25.24 | 603 |
| 1715812800 | 25.29 | 0.14 | 0.56 | 25.25 | 25.29 | 25.2 | 4316 |
| 1715726400 | 25.15 | 0.02 | 0.08 | 25.105 | 25.29 | 25.105 | 2084 |
| 1715640000 | 25.13 | -0.05 | -0.19 | 25.15 | 25.15 | 25.13 | 2404 |
| 1715380800 | 25.179 | 0.03 | 0.12 | 25.2 | 25.2 | 25.13 | 5392 |
| 1715294400 | 25.15 | 0 | 0.00 | 25.15 | 25.2 | 25.13 | 8134 |
| 1715208000 | 25.15 | -0.09 | -0.36 | 25.1 | 25.278 | 25.1 | 13696 |
| 1715121600 | 25.24 | -0.01 | -0.04 | 25.25 | 25.28 | 25.2 | 3384 |
| 1715035200 | 25.25 | 0.03 | 0.12 | 25.22 | 25.28 | 25.22 | 6631 |
| 1714776000 | 25.22 | 0.05 | 0.22 | 25.215 | 25.22 | 25.212 | 3432 |
| 1714689600 | 25.165 | -0.03 | -0.13 | 25.2 | 25.21 | 25.12 | 1885 |
| 1714603200 | 25.198 | 0.14 | 0.55 | 25.12 | 25.198 | 24.99 | 9618 |
| 1714516800 | 25.06 | -0.7 | -2.72 | 25.14 | 25.14 | 25 | 16703 |
| 1714430400 | 25.76 | 0.06 | 0.23 | 25.6 | 25.9 | 25.6 | 4457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of NKN [Ethereum] (NKNEUR).](/common/images/company/COIN_NKNUSD.png){kind=small}