Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MITT-B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 18.57 | -0.04 | -0.19% | 18.61 | 18.69 | 18.57 | 2,493 |
| Apr 16 2024 | 18.60 | -0.09 | -0.49% | 18.71 | 18.88 | 18.60 | 4,827 |
| Apr 15 2024 | 18.69 | -0.11 | -0.58% | 18.99 | 18.99 | 18.63 | 7,553 |
| Apr 12 2024 | 18.80 | -0.05 | -0.27% | 18.82 | 18.90 | 18.74 | 3,970 |
| Apr 11 2024 | 18.85 | 0.10 | 0.53% | 18.90 | 19.08 | 18.60 | 17,388 |
| Apr 10 2024 | 18.75 | -0.37 | -1.91% | 19.05 | 19.10 | 18.60 | 16,052 |
| Apr 09 2024 | 19.12 | 0.04 | 0.18% | 19.10 | 19.15 | 19.09 | 4,448 |
| Apr 08 2024 | 19.08 | -0.02 | -0.10% | 19.15 | 19.15 | 19.05 | 2,702 |
| Apr 05 2024 | 19.10 | 0.10 | 0.53% | 19.00 | 19.15 | 19.00 | 3,320 |
| Apr 04 2024 | 19.00 | -0.15 | -0.78% | 19.15 | 19.18 | 19.00 | 13,573 |
| Apr 03 2024 | 19.15 | 0.13 | 0.68% | 19.00 | 19.18 | 19.00 | 6,939 |
| Apr 02 2024 | 19.02 | -0.10 | -0.52% | 19.00 | 19.12 | 19.00 | 8,421 |
| Apr 01 2024 | 19.12 | -0.06 | -0.31% | 19.20 | 19.20 | 19.12 | 4,177 |
| Mar 28 2024 | 19.18 | 0.03 | 0.16% | 19.18 | 19.18 | 19.16 | 5,838 |
| Mar 27 2024 | 19.15 | 0.03 | 0.16% | 19.15 | 19.15 | 19.10 | 2,427 |
| Mar 26 2024 | 19.12 | -0.03 | -0.15% | 19.10 | 19.15 | 19.10 | 4,907 |
| Mar 25 2024 | 19.15 | 0.03 | 0.18% | 19.04 | 19.15 | 19.04 | 3,180 |
| Mar 22 2024 | 19.12 | -0.06 | -0.34% | 19.18 | 19.18 | 19.05 | 6,526 |
| Mar 21 2024 | 19.18 | 0.13 | 0.68% | 19.10 | 19.18 | 19.03 | 9,750 |
| Mar 20 2024 | 19.05 | 0.06 | 0.32% | 18.88 | 19.05 | 18.82 | 10,771 |
| Mar 19 2024 | 18.99 | 0.09 | 0.48% | 18.90 | 19.02 | 18.90 | 8,649 |
| Mar 18 2024 | 18.90 | -0.04 | -0.21% | 19.01 | 19.02 | 18.90 | 5,910 |
| Mar 15 2024 | 18.94 | -0.11 | -0.58% | 19.04 | 19.04 | 18.88 | 2,369 |
| Mar 14 2024 | 19.05 | 0.07 | 0.39% | 18.98 | 19.05 | 18.70 | 17,510 |
| Mar 13 2024 | 18.98 | -0.05 | -0.24% | 19.02 | 19.02 | 18.82 | 2,035 |
| Mar 12 2024 | 19.02 | 0.23 | 1.23% | 18.85 | 19.02 | 18.80 | 5,922 |
| Mar 11 2024 | 18.79 | -0.06 | -0.32% | 18.90 | 18.90 | 18.70 | 5,893 |
| Mar 08 2024 | 18.85 | 0.03 | 0.16% | 18.71 | 18.99 | 18.71 | 7,649 |
| Mar 07 2024 | 18.82 | 0.28 | 1.51% | 18.76 | 18.95 | 18.76 | 5,486 |
| Mar 06 2024 | 18.54 | -0.53 | -2.78% | 19.15 | 19.18 | 18.54 | 40,446 |
| Mar 05 2024 | 19.07 | -0.03 | -0.16% | 19.06 | 19.15 | 19.01 | 8,003 |
| Mar 04 2024 | 19.10 | -0.03 | -0.16% | 19.18 | 19.18 | 18.95 | 6,219 |
| Mar 01 2024 | 19.13 | -0.05 | -0.26% | 19.03 | 19.18 | 19.00 | 13,693 |
| Feb 29 2024 | 19.18 | 0.25 | 1.32% | 19.13 | 19.20 | 19.01 | 5,964 |
| Feb 28 2024 | 18.93 | -0.37 | -1.92% | 19.00 | 19.20 | 18.93 | 11,410 |
| Feb 27 2024 | 19.30 | -0.16 | -0.82% | 19.39 | 19.58 | 19.30 | 21,135 |
| Feb 26 2024 | 19.46 | -0.02 | -0.10% | 19.50 | 19.62 | 19.35 | 17,344 |
| Feb 23 2024 | 19.48 | 0.14 | 0.72% | 19.34 | 19.55 | 19.31 | 12,107 |
| Feb 22 2024 | 19.34 | 0.17 | 0.89% | 19.20 | 19.39 | 19.20 | 11,881 |
| Feb 21 2024 | 19.17 | -0.06 | -0.31% | 19.21 | 19.21 | 19.06 | 4,110 |
| Feb 20 2024 | 19.23 | 0.18 | 0.94% | 19.18 | 19.30 | 18.91 | 15,243 |
| Feb 16 2024 | 19.05 | -0.06 | -0.31% | 19.12 | 19.18 | 19.02 | 3,965 |
| Feb 15 2024 | 19.11 | 0.20 | 1.06% | 18.90 | 19.38 | 18.90 | 2,377 |
| Feb 14 2024 | 18.91 | -0.04 | -0.21% | 18.82 | 18.98 | 18.80 | 6,143 |
| Feb 13 2024 | 18.95 | -0.13 | -0.68% | 18.98 | 19.05 | 18.82 | 6,867 |
| Feb 12 2024 | 19.08 | -0.04 | -0.21% | 19.12 | 19.15 | 19.01 | 5,761 |
| Feb 09 2024 | 19.12 | -0.05 | -0.26% | 19.10 | 19.16 | 18.98 | 6,832 |
| Feb 08 2024 | 19.17 | 0.02 | 0.10% | 19.14 | 19.17 | 19.01 | 5,667 |
| Feb 07 2024 | 19.15 | 0.10 | 0.54% | 19.08 | 19.15 | 18.95 | 6,031 |
| Feb 06 2024 | 19.05 | 0.02 | 0.08% | 19.10 | 19.16 | 19.05 | 4,879 |
| Feb 05 2024 | 19.03 | -0.17 | -0.89% | 19.09 | 19.19 | 19.03 | 2,161 |
| Feb 02 2024 | 19.20 | 0.25 | 1.32% | 19.00 | 19.25 | 19.00 | 6,774 |
| Feb 01 2024 | 18.95 | -0.09 | -0.47% | 19.12 | 19.12 | 18.95 | 763 |
| Jan 31 2024 | 19.04 | -0.06 | -0.31% | 19.12 | 19.29 | 19.04 | 7,980 |
| Jan 30 2024 | 19.10 | 0.00 | 0.00% | 19.08 | 19.30 | 18.80 | 9,396 |
| Jan 29 2024 | 19.10 | 0.10 | 0.52% | 19.38 | 19.38 | 18.81 | 6,216 |
| Jan 26 2024 | 19.00 | -0.18 | -0.94% | 19.19 | 19.23 | 18.97 | 17,661 |
| Jan 25 2024 | 19.18 | 0.01 | 0.05% | 19.16 | 19.28 | 19.12 | 6,622 |
| Jan 24 2024 | 19.17 | 0.07 | 0.37% | 19.15 | 19.39 | 19.01 | 22,939 |
| Jan 23 2024 | 19.10 | 0.07 | 0.36% | 19.00 | 19.13 | 18.85 | 11,972 |
| Jan 22 2024 | 19.03 | 0.02 | 0.12% | 19.00 | 19.15 | 18.92 | 4,320 |
| Jan 19 2024 | 19.01 | 0.15 | 0.79% | 19.03 | 19.17 | 18.86 | 8,816 |
