New York Mortgage Trust Inc PR (NYMTM) Historical Stock Data
23.43 ↑0.18 (0.77%)
As of April 26, 2024, 11:08am EST.
Historical Data
In the past 30 trading days, NYMTM is up 0.01% a day on average. There have been 15 days where New York Mortgage Trust Inc PR closed green and 15 days where NYMTM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-26 | 23.25 | 23.43 | ↑$0.18 (0.77%) | 23.19 | 23.43 | 21.96K |
2024-04-25 | 23.10 | 23.25 | ↑$0.15 (0.65%) | 23.03 | 23.25 | 8.82K |
2024-04-24 | 23.35 | 23.19 | ↓$0.16 (-0.69%) | 23.12 | 23.35 | 7.20K |
2024-04-23 | 23.19 | 23.37 | ↑$0.18 (0.77%) | 23.13 | 23.37 | 11.59K |
2024-04-22 | 23.03 | 23.13 | ↑$0.10 (0.44%) | 23.03 | 23.19 | 13.36K |
2024-04-19 | 23.06 | 23.01 | ↓$0.05 (-0.20%) | 22.98 | 23.06 | 8.98K |
2024-04-18 | 22.83 | 22.76 | ↓$0.07 (-0.31%) | 22.76 | 22.94 | 89.62K |
2024-04-17 | 22.91 | 22.83 | ↓$0.07 (-0.32%) | 22.80 | 22.91 | 39.77K |
2024-04-16 | 22.96 | 22.85 | ↓$0.11 (-0.48%) | 22.75 | 22.96 | 6.99K |
2024-04-15 | 23.02 | 22.96 | ↓$0.06 (-0.26%) | 22.77 | 23.14 | 21.65K |
2024-04-12 | 23.02 | 23.04 | ↑$0.02 (0.09%) | 23.00 | 23.24 | 9.14K |
2024-04-11 | 23.31 | 23.14 | ↓$0.17 (-0.73%) | 23.05 | 23.34 | 12.10K |
2024-04-10 | 23.40 | 23.19 | ↓$0.21 (-0.90%) | 23.15 | 23.41 | 11.15K |
2024-04-09 | 23.45 | 23.45 | ↑$0.00 (0.00%) | 23.35 | 23.52 | 1.35K |
2024-04-08 | 23.35 | 23.40 | ↑$0.05 (0.21%) | 23.35 | 23.48 | 6.92K |
2024-04-05 | 23.36 | 23.35 | ↓$0.01 (-0.05%) | 23.27 | 23.47 | 4.74K |
2024-04-04 | 23.48 | 23.36 | ↓$0.12 (-0.51%) | 23.36 | 23.60 | 9.97K |
2024-04-03 | 23.33 | 23.37 | ↑$0.04 (0.15%) | 23.33 | 23.48 | 6.89K |
2024-04-02 | 23.16 | 23.35 | ↑$0.19 (0.81%) | 23.16 | 23.37 | 11.43K |
2024-04-01 | 23.06 | 23.23 | ↑$0.17 (0.72%) | 23.04 | 23.30 | 10.68K |
2024-03-28 | 23.00 | 22.97 | ↓$0.03 (-0.13%) | 22.97 | 23.16 | 49.30K |
2024-03-27 | 23.44 | 23.38 | ↓$0.06 (-0.26%) | 23.27 | 23.48 | 8.14K |
2024-03-26 | 23.23 | 23.30 | ↑$0.07 (0.28%) | 23.22 | 23.40 | 7.78K |
2024-03-25 | 23.40 | 23.25 | ↓$0.15 (-0.64%) | 23.22 | 23.40 | 15.60K |
2024-03-22 | 23.36 | 23.36 | ↑$0.00 (0.02%) | 23.32 | 23.40 | 5.20K |
2024-03-21 | 23.29 | 23.31 | ↑$0.02 (0.09%) | 23.18 | 23.47 | 18.17K |
2024-03-20 | 23.07 | 23.18 | ↑$0.11 (0.48%) | 23.02 | 23.25 | 13.70K |
2024-03-19 | 22.93 | 23.07 | ↑$0.14 (0.61%) | 22.81 | 23.09 | 56.48K |
2024-03-18 | 22.91 | 22.87 | ↓$0.04 (-0.17%) | 22.85 | 23.04 | 26.32K |
2024-03-15 | 22.96 | 22.90 | ↓$0.06 (-0.26%) | 22.90 | 23.00 | 16.76K |
Create an account or log in to view more rows.
$NYMTM omg this is bullshit
$NYMTM choo choo
$NYMTM go time
$NYMTM hot damn <3
$NYMTM the time is near
$NYMTM Good morning traders
$NYMTM Reinvest your dividends
$NYMTM bear trap
$NYMTM 5 minute looks sexy
$NYMTM She's gettin' ready to...