New York Mortgage Trust Inc (NYMT) Historical Stock Data
7.05 ↑0.00 (0.07%)
As of April 29, 2024, 12:08pm EST.
Historical Data
In the past 30 trading days, NYMT is up 0.18% a day on average. There have been 18 days where New York Mortgage Trust Inc closed green and 12 days where NYMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.00 | 7.04 | ↑$0.04 (0.57%) | 6.99 | 7.11 | 322.99K |
| 2024-04-25 | 7.07 | 6.97 | ↓$0.10 (-1.41%) | 6.96 | 7.12 | 679.88K |
| 2024-04-24 | 7.14 | 7.10 | ↓$0.04 (-0.56%) | 7.05 | 7.16 | 519.86K |
| 2024-04-23 | 7.03 | 7.20 | ↑$0.17 (2.42%) | 7.03 | 7.25 | 586.38K |
| 2024-04-22 | 6.98 | 7.06 | ↑$0.08 (1.15%) | 6.94 | 7.08 | 476.44K |
| 2024-04-19 | 6.79 | 6.96 | ↑$0.17 (2.50%) | 6.79 | 6.97 | 1.03M |
| 2024-04-18 | 6.80 | 6.82 | ↑$0.02 (0.29%) | 6.77 | 6.86 | 565.17K |
| 2024-04-17 | 6.78 | 6.82 | ↑$0.04 (0.59%) | 6.78 | 6.89 | 518.37K |
| 2024-04-16 | 6.86 | 6.73 | ↓$0.13 (-1.90%) | 6.70 | 6.86 | 875.72K |
| 2024-04-15 | 6.96 | 6.87 | ↓$0.09 (-1.29%) | 6.80 | 7.03 | 676.01K |
| 2024-04-12 | 7.03 | 6.98 | ↓$0.05 (-0.71%) | 6.96 | 7.07 | 635.85K |
| 2024-04-11 | 7.00 | 7.07 | ↑$0.07 (1.00%) | 6.82 | 7.09 | 764.44K |
| 2024-04-10 | 7.24 | 6.95 | ↓$0.29 (-4.01%) | 6.86 | 7.24 | 795.64K |
| 2024-04-09 | 7.28 | 7.33 | ↑$0.05 (0.69%) | 7.22 | 7.34 | 293.81K |
| 2024-04-08 | 7.12 | 7.24 | ↑$0.12 (1.69%) | 7.12 | 7.26 | 463.69K |
| 2024-04-05 | 7.17 | 7.13 | ↓$0.04 (-0.56%) | 7.06 | 7.19 | 557.24K |
| 2024-04-04 | 7.29 | 7.20 | ↓$0.09 (-1.23%) | 7.18 | 7.35 | 560.16K |
| 2024-04-03 | 7.13 | 7.24 | ↑$0.11 (1.54%) | 7.08 | 7.26 | 435.56K |
| 2024-04-02 | 7.17 | 7.16 | ↓$0.01 (-0.14%) | 7.06 | 7.22 | 702.08K |
| 2024-04-01 | 7.20 | 7.26 | ↑$0.06 (0.83%) | 7.13 | 7.26 | 647.22K |
| 2024-03-28 | 7.12 | 7.20 | ↑$0.08 (1.12%) | 7.12 | 7.26 | 495.45K |
| 2024-03-27 | 6.90 | 7.13 | ↑$0.23 (3.33%) | 6.88 | 7.13 | 525.71K |
| 2024-03-26 | 7.04 | 6.88 | ↓$0.16 (-2.27%) | 6.87 | 7.04 | 437.47K |
| 2024-03-25 | 6.96 | 6.99 | ↑$0.03 (0.43%) | 6.95 | 7.09 | 530.68K |
| 2024-03-22 | 7.13 | 6.95 | ↓$0.18 (-2.52%) | 6.94 | 7.16 | 744.13K |
| 2024-03-21 | 7.33 | 7.33 | ↑$0.00 (0.00%) | 7.28 | 7.38 | 1.02M |
| 2024-03-20 | 7.14 | 7.31 | ↑$0.17 (2.38%) | 7.13 | 7.40 | 767.71K |
| 2024-03-19 | 7.17 | 7.18 | ↑$0.01 (0.14%) | 7.12 | 7.21 | 539.35K |
| 2024-03-18 | 7.18 | 7.16 | ↓$0.02 (-0.28%) | 7.13 | 7.24 | 570.61K |
| 2024-03-15 | 7.09 | 7.21 | ↑$0.12 (1.69%) | 7.06 | 7.27 | 1.67M |
Create an account or log in to view more rows.
$NYMT here to raid
$NYMT my hands are made out of diamonds
$NYMT wtf?
$NYMT get ready bears and bulls
$NYMT I like green candles on my birthday cake
$NYMT HERE WE GO
$NYMT Momentum is building...
$NYMT slap the ask.
$NYMT used to this fuckery!! Not leaving no chance !
$NYMT Moon soon