AG Mortgage Investment Trust Inc (MITT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.44546649146 | 7.61 | 7.9483 | 7.595 | 233682 | 7.81544811 | CS |
| 4 | 0.38 | 5.17711171662 | 7.34 | 7.9483 | 7.205 | 192814 | 7.53123386 | CS |
| 12 | 1.09 | 16.4404223228 | 6.63 | 7.9483 | 6.27 | 228980 | 7.17822639 | CS |
| 26 | 1.6 | 26.1437908497 | 6.12 | 7.9483 | 5.44 | 202144 | 6.82596928 | CS |
| 52 | 1.93 | 33.3333333333 | 5.79 | 7.9483 | 4.82 | 187293 | 6.40562662 | CS |
| 156 | -2.8 | -26.6159695817 | 10.52 | 13.4892 | 3.515 | 189566 | 7.3231808 | CS |
| 260 | -7.91 | -50.6078055022 | 15.63 | 16.7 | 1.46 | 750628 | 4.60958704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 7.78 | -0.13 | -1.64 | 7.84 | 7.92 | 7.78 | 391901 |
| 1726785600 | 7.91 | 0.12 | 1.54 | 7.89 | 7.94 | 7.825 | 154317 |
| 1726699200 | 7.79 | -0.08 | -1.02 | 7.9 | 7.9483 | 7.7418 | 209913 |
| 1726612800 | 7.87 | 0.09 | 1.16 | 7.79 | 7.94 | 7.755 | 213974 |
| 1726526400 | 7.78 | 0.19 | 2.50 | 7.61 | 7.78 | 7.595 | 198307 |
| 1726267200 | 7.59 | 0.21 | 2.85 | 7.42 | 7.6 | 7.39 | 376383 |
| 1726180800 | 7.38 | 0.03 | 0.41 | 7.38 | 7.42 | 7.355 | 116331 |
| 1726094400 | 7.35 | -0.05 | -0.68 | 7.37 | 7.395 | 7.275 | 97486 |
| 1726008000 | 7.4 | -0.02 | -0.27 | 7.44 | 7.445 | 7.325 | 119557 |
| 1725921600 | 7.42 | 0.05 | 0.68 | 7.39 | 7.4512 | 7.355 | 195177 |
| 1725662400 | 7.37 | -0.04 | -0.54 | 7.4 | 7.41 | 7.2901 | 134247 |
| 1725576000 | 7.41 | 0.13 | 1.79 | 7.33 | 7.42 | 7.295 | 172433 |
| 1725489600 | 7.28 | -0.07 | -0.95 | 7.35 | 7.38 | 7.205 | 209038 |
| 1725403200 | 7.35 | -0.09 | -1.21 | 7.39 | 7.39 | 7.25 | 159685 |
| 1725057600 | 7.44 | 0.07 | 0.95 | 7.43 | 7.44 | 7.31 | 146016 |
| 1724971200 | 7.37 | -0.01 | -0.14 | 7.43 | 7.47 | 7.31 | 163570 |
| 1724884800 | 7.38 | 0.09 | 1.23 | 7.3 | 7.4 | 7.295 | 224581 |
| 1724798400 | 7.29 | -0.03 | -0.41 | 7.3 | 7.35 | 7.26 | 116194 |
| 1724712000 | 7.32 | 0.07 | 0.97 | 7.34 | 7.37 | 7.26 | 264353 |
| 1724452800 | 7.25 | 0.26 | 3.72 | 7.08 | 7.3092 | 7.03 | 298929 |
| 1724366400 | 6.99 | 0.05 | 0.72 | 7 | 7.06 | 6.9584 | 224129 |
| 1724280000 | 6.94 | 0.15 | 2.21 | 6.87 | 6.94 | 6.77 | 258520 |
| 1724193600 | 6.79 | -0.06 | -0.88 | 6.86 | 6.86 | 6.77 | 131868 |
| 1724107200 | 6.85 | -0.01 | -0.15 | 6.86 | 6.9 | 6.825 | 120284 |
| 1723848000 | 6.86 | 0.08 | 1.18 | 6.79 | 6.9 | 6.79 | 221989 |
| 1723761600 | 6.78 | 0.04 | 0.59 | 6.85 | 6.89 | 6.75 | 161476 |
| 1723675200 | 6.74 | 0 | 0.00 | 6.77 | 6.77 | 6.6794 | 115006 |
| 1723588800 | 6.74 | 0.14 | 2.12 | 6.66 | 6.75 | 6.635 | 128902 |
| 1723502400 | 6.6 | -0.14 | -2.08 | 6.8 | 6.81 | 6.59 | 175258 |
| 1723243200 | 6.74 | -0.08 | -1.17 | 6.83 | 6.8347 | 6.74 | 210533 |
| 1723156800 | 6.82 | 0.16 | 2.40 | 6.75 | 6.875 | 6.67 | 245052 |
| 1723070400 | 6.66 | 0.09 | 1.37 | 6.62 | 6.795 | 6.59 | 281772 |
| 1722984000 | 6.57 | 0.06 | 0.92 | 6.55 | 6.7 | 6.41 | 311948 |
| 1722897600 | 6.51 | -0.39 | -5.65 | 6.6 | 6.73 | 6.2699999 | 683081 |
| 1722638400 | 6.9 | -0.7 | -9.21 | 7.33 | 7.33 | 6.86 | 596333 |
| 1722552000 | 7.6 | -0.12 | -1.55 | 7.77 | 7.81 | 7.48 | 238083 |
| 1722465600 | 7.72 | -0.07 | -0.90 | 7.86 | 7.86 | 7.6788 | 249145 |
| 1722379200 | 7.79 | 0.17 | 2.23 | 7.71 | 7.8111 | 7.675 | 186401 |
| 1722292800 | 7.62 | -0.12 | -1.55 | 7.77 | 7.79 | 7.61 | 187351 |
| 1722033600 | 7.74 | 0.35 | 4.74 | 7.59 | 7.74 | 7.4952 | 290905 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
