Stockscreener 앱 받기
6.81
1.34%
0.09
Ag Mortgage Investment Trust Inc 주식 (MITT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.83 | $6.72 | $0.11 | 152,454.0 | +1.34% |
| 2024-11-26 | $6.72 | $6.61 | $0.115 | 301,300.0 | +0.30% |
| 2024-11-25 | $6.84 | $6.70 | $0.145 | 200,106.0 | -0.30% |
| 2024-11-22 | $6.73 | $6.67 | $0.06 | 218,181.0 | +0.90% |
| 2024-11-21 | $6.74 | $6.61 | $0.13 | 377,716.0 | +0.15% |
| 2024-11-20 | $6.75 | $6.59 | $0.165 | 153,441.0 | -1.48% |
| 2024-11-19 | $6.76 | $6.67 | $0.092 | 137,876.0 | +0.15% |
| 2024-11-18 | $6.76 | $6.67 | $0.09 | 145,436.0 | -0.44% |
| 2024-11-15 | $6.81 | $6.72 | $0.09 | 105,168.0 | -0.15% |
| 2024-11-14 | $6.88 | $6.77 | $0.115 | 155,803.0 | -1.02% |
| 2024-11-13 | $6.93 | $6.82 | $0.111 | 166,898.0 | +0.00% |
| 2024-11-12 | $7.03 | $6.79 | $0.2422 | 159,620.0 | -2.70% |
| 2024-11-11 | $7.16 | $7.01 | $0.15 | 212,072.0 | -0.98% |
| 2024-11-08 | $7.11 | $6.93 | $0.18 | 218,050.0 | +2.16% |
| 2024-11-07 | $7.04 | $6.86 | $0.1752 | 278,098.0 | +1.75% |
| 2024-11-06 | $7.10 | $6.74 | $0.3565 | 413,613.0 | -1.16% |
| 2024-11-05 | $7.29 | $6.71 | $0.58 | 534,355.0 | -2.95% |
| 2024-11-04 | $7.25 | $7.13 | $0.115 | 177,710.0 | -0.83% |
| 2024-11-01 | $7.36 | $7.16 | $0.20 | 151,170.0 | -1.37% |
| 2024-10-31 | $7.42 | $7.28 | $0.14 | 134,972.0 | -1.35% |
| 2024-10-30 | $7.43 | $7.22 | $0.2099 | 163,688.0 | +2.07% |
| 2024-10-29 | $7.25 | $7.12 | $0.137 | 145,218.0 | +0.28% |
Ag Mortgage Investment Trust Inc 주식 (MITT) 연도별 가격 이력
이 심층 분석에서는 Ag Mortgage Investment Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MITT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ag Mortgage Investment Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ag Mortgage Investment Trust Inc 주식 (MITT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.36 | $6.59 | $0.77 | 4,411,521.0 | -6.58% |
| 2024-10 | $7.65 | $7.12 | $0.532 | 2,955,954.0 | -2.93% |
| 2024-09 | $7.95 | $7.21 | $0.7433 | 3,696,436.0 | +0.94% |
| 2024-08 | $7.81 | $6.27 | $1.54 | 5,230,822.0 | -3.63% |
| 2024-07 | $7.86 | $6.46 | $1.41 | 5,124,420.0 | +16.27% |
| 2024-06 | $6.98 | $6.55 | $0.43 | 7,815,223.0 | -2.64% |
| 2024-05 | $6.99 | $5.57 | $1.42 | 4,134,771.0 | +23.10% |
| 2024-04 | $6.14 | $5.44 | $0.70 | 3,075,138.0 | -9.48% |
| 2024-03 | $6.22 | $5.77 | $0.45 | 4,527,506.0 | +0.66% |
| 2024-02 | $6.39 | $5.62 | $0.77 | 4,931,368.0 | -2.41% |
| 2024-01 | $6.60 | $6.02 | $0.58 | 3,770,341.0 | -1.89% |
Ag Mortgage Investment Trust Inc 주식 (MITT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.53 | $5.20 | $1.33 | 4,845,936.0 | +22.12% |
| 2023-11 | $5.43 | $5.00 | $0.4299 | 2,034,230.0 | +3.17% |
| 2023-10 | $5.49 | $4.82 | $0.67 | 1,670,143.0 | -9.19% |
| 2023-09 | $6.70 | $5.35 | $1.35 | 2,366,188.0 | -16.29% |
| 2023-08 | $6.86 | $6.11 | $0.75 | 1,744,173.0 | +0.45% |
| 2023-07 | $6.89 | $5.85 | $1.04 | 3,053,524.0 | +7.84% |
| 2023-06 | $6.33 | $5.49 | $0.84 | 1,508,891.0 | +11.07% |
| 2023-05 | $5.68 | $4.91 | $0.7678 | 1,794,549.0 | -0.72% |
| 2023-04 | $5.99 | $5.31 | $0.6782 | 1,778,203.0 | -3.48% |
| 2023-03 | $6.30 | $4.96 | $1.34 | 4,419,982.0 | -9.45% |
| 2023-02 | $7.05 | $5.96 | $1.09 | 2,228,460.0 | -5.93% |
| 2023-01 | $6.76 | $5.37 | $1.39 | 2,331,044.0 | +27.12% |
Ag Mortgage Investment Trust Inc 주식 (MITT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.53 | $5.18 | $1.35 | 3,585,678.0 | -11.20% |
| 2022-11 | $6.01 | $4.58 | $1.43 | 3,961,119.0 | +21.79% |
| 2022-10 | $5.06 | $3.52 | $1.55 | 5,773,615.0 | +19.46% |
| 2022-09 | $6.45 | $4.05 | $2.40 | 7,215,563.0 | -35.88% |
| 2022-08 | $8.39 | $6.30 | $2.09 | 3,638,310.0 | -22.11% |
| 2022-07 | $8.39 | $6.74 | $1.65 | 2,243,840.0 | +21.93% |
| 2022-06 | $8.39 | $6.15 | $2.24 | 4,027,550.0 | -17.08% |
| 2022-05 | $8.30 | $7.22 | $1.08 | 4,104,133.0 | +7.25% |
| 2022-04 | $9.42 | $7.09 | $2.33 | 4,126,380.0 | -18.39% |
| 2022-03 | $9.65 | $8.48 | $1.17 | 5,013,773.0 | +2.88% |
| 2022-02 | $10.68 | $8.52 | $2.16 | 3,714,019.0 | -14.07% |
| 2022-01 | $10.66 | $9.28 | $1.38 | 5,201,415.0 | +2.63% |
0.77%
0.27%
자본화:
|
볼륨(24시간):