Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MITT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.81 | 0.09 | 1.34% | 6.74 | 6.83 | 6.74 | 152,594 |
| May 09 2024 | 6.72 | -0.03 | -0.44% | 6.75 | 6.83 | 6.69 | 235,833 |
| May 08 2024 | 6.75 | -0.05 | -0.74% | 6.74 | 6.83 | 6.70 | 232,733 |
| May 07 2024 | 6.80 | 0.06 | 0.89% | 6.76 | 6.91 | 6.75 | 343,259 |
| May 06 2024 | 6.74 | 0.47 | 7.50% | 6.24 | 6.75 | 6.24 | 452,715 |
| May 03 2024 | 6.27 | 0.51 | 8.85% | 5.96 | 6.375 | 5.96 | 489,495 |
| May 02 2024 | 5.76 | 0.08 | 1.41% | 5.70 | 5.80 | 5.695 | 120,579 |
| May 01 2024 | 5.68 | 0.14 | 2.53% | 5.57 | 5.76 | 5.57 | 150,133 |
| Apr 30 2024 | 5.54 | -0.11 | -1.95% | 5.64 | 5.70 | 5.5205 | 174,073 |
| Apr 29 2024 | 5.65 | 0.00 | 0.00% | 5.68 | 5.725 | 5.61 | 103,148 |
| Apr 26 2024 | 5.65 | 0.14 | 2.54% | 5.53 | 5.71 | 5.53 | 100,662 |
| Apr 25 2024 | 5.51 | -0.11 | -1.96% | 5.65 | 5.65 | 5.50 | 83,901 |
| Apr 24 2024 | 5.62 | -0.06 | -1.06% | 5.66 | 5.6811 | 5.57 | 93,466 |
| Apr 23 2024 | 5.68 | 0.11 | 1.97% | 5.58 | 5.73 | 5.57 | 136,796 |
| Apr 22 2024 | 5.57 | 0.01 | 0.18% | 5.60 | 5.635 | 5.56 | 115,508 |
| Apr 19 2024 | 5.56 | 0.06 | 1.09% | 5.52 | 5.57 | 5.50 | 111,955 |
| Apr 18 2024 | 5.50 | 0.04 | 0.73% | 5.46 | 5.54 | 5.44 | 100,709 |
| Apr 17 2024 | 5.46 | 0.00 | 0.00% | 5.50 | 5.535 | 5.45 | 71,562 |
| Apr 16 2024 | 5.46 | -0.12 | -2.15% | 5.46 | 5.51 | 5.44 | 102,396 |
| Apr 15 2024 | 5.58 | -0.06 | -1.06% | 5.69 | 5.69 | 5.50 | 235,375 |
| Apr 12 2024 | 5.64 | -0.09 | -1.57% | 5.71 | 5.76 | 5.57 | 176,631 |
| Apr 11 2024 | 5.73 | 0.02 | 0.35% | 5.75 | 5.76 | 5.66 | 130,540 |
| Apr 10 2024 | 5.71 | -0.31 | -5.15% | 5.88 | 5.90 | 5.68 | 190,545 |
| Apr 09 2024 | 6.02 | 0.09 | 1.52% | 5.95 | 6.02 | 5.9299 | 320,989 |
| Apr 08 2024 | 5.93 | 0.02 | 0.34% | 5.95 | 5.9501 | 5.871 | 143,478 |
| Apr 05 2024 | 5.91 | 0.01 | 0.17% | 5.97 | 5.98 | 5.87 | 113,710 |
| Apr 04 2024 | 5.90 | -0.03 | -0.51% | 5.97 | 6.03 | 5.90 | 122,070 |
| Apr 03 2024 | 5.93 | -0.04 | -0.67% | 5.91 | 5.9801 | 5.91 | 125,477 |
| Apr 02 2024 | 5.97 | -0.09 | -1.49% | 6.03 | 6.04 | 5.935 | 109,732 |
| Apr 01 2024 | 6.06 | -0.06 | -0.98% | 6.14 | 6.14 | 6.04 | 174,800 |
| Mar 28 2024 | 6.12 | 0.11 | 1.83% | 5.95 | 6.12 | 5.95 | 361,015 |
| Mar 27 2024 | 6.01 | -0.06 | -0.99% | 5.92 | 6.01 | 5.90 | 139,014 |
| Mar 26 2024 | 6.07 | -0.09 | -1.46% | 6.22 | 6.22 | 6.06 | 176,865 |
| Mar 25 2024 | 6.16 | 0.04 | 0.65% | 6.12 | 6.205 | 6.11 | 163,307 |
| Mar 22 2024 | 6.12 | -0.02 | -0.33% | 6.16 | 6.185 | 6.096 | 154,021 |
| Mar 21 2024 | 6.14 | 0.04 | 0.66% | 6.13 | 6.19 | 6.085 | 270,079 |
| Mar 20 2024 | 6.10 | 0.21 | 3.57% | 5.85 | 6.18 | 5.83 | 252,228 |
| Mar 19 2024 | 5.89 | 0.08 | 1.38% | 5.82 | 5.92 | 5.79 | 199,692 |
| Mar 18 2024 | 5.81 | 0.01 | 0.17% | 5.81 | 5.90 | 5.81 | 230,782 |
| Mar 15 2024 | 5.80 | -0.03 | -0.51% | 5.80 | 5.93 | 5.80 | 621,146 |
| Mar 14 2024 | 5.83 | -0.14 | -2.35% | 5.95 | 5.9899 | 5.77 | 274,067 |
| Mar 13 2024 | 5.97 | -0.13 | -2.13% | 6.10 | 6.15 | 5.93 | 268,679 |
| Mar 12 2024 | 6.10 | 0.07 | 1.16% | 6.01 | 6.10 | 6.00 | 155,446 |
| Mar 11 2024 | 6.03 | -0.04 | -0.66% | 6.03 | 6.12 | 6.02 | 145,265 |
| Mar 08 2024 | 6.07 | 0.04 | 0.66% | 6.15 | 6.20 | 6.02 | 208,776 |
| Mar 07 2024 | 6.03 | -0.05 | -0.82% | 6.06 | 6.16 | 6.01 | 191,897 |
| Mar 06 2024 | 6.08 | 0.03 | 0.50% | 6.10 | 6.15 | 6.01 | 172,664 |
| Mar 05 2024 | 6.05 | 0.08 | 1.34% | 5.97 | 6.10 | 5.97 | 172,564 |
| Mar 04 2024 | 5.97 | -0.10 | -1.65% | 6.05 | 6.095 | 5.97 | 153,098 |
| Mar 01 2024 | 6.07 | -0.01 | -0.16% | 6.07 | 6.10 | 5.96 | 215,867 |
| Feb 29 2024 | 6.08 | 0.21 | 3.58% | 5.96 | 6.10 | 5.96 | 236,881 |
| Feb 28 2024 | 5.87 | -0.24 | -3.93% | 6.08 | 6.08 | 5.85 | 363,917 |
| Feb 27 2024 | 6.11 | -0.10 | -1.61% | 6.35 | 6.35 | 6.09 | 332,946 |
| Feb 26 2024 | 6.21 | -0.01 | -0.16% | 6.29 | 6.39 | 6.10 | 417,138 |
| Feb 23 2024 | 6.22 | 0.39 | 6.69% | 5.80 | 6.25 | 5.80 | 446,552 |
| Feb 22 2024 | 5.83 | -0.13 | -2.18% | 6.03 | 6.04 | 5.62 | 527,782 |
| Feb 21 2024 | 5.96 | 0.05 | 0.85% | 5.90 | 5.96 | 5.86 | 281,467 |
| Feb 20 2024 | 5.91 | -0.14 | -2.31% | 6.00 | 6.045 | 5.865 | 280,823 |
| Feb 16 2024 | 6.05 | -0.08 | -1.31% | 6.04 | 6.19 | 6.04 | 170,689 |
| Feb 15 2024 | 6.13 | 0.08 | 1.32% | 6.09 | 6.22 | 6.06 | 205,172 |
| Feb 14 2024 | 6.05 | 0.10 | 1.68% | 5.94 | 6.08 | 5.94 | 152,759 |
| Feb 13 2024 | 5.95 | -0.19 | -3.09% | 6.02 | 6.0311 | 5.915 | 166,613 |
| Feb 12 2024 | 6.14 | 0.02 | 0.33% | 6.08 | 6.20 | 6.08 | 147,387 |
