New York Mortgage Trust Inc (NYMT) Historical Stock Data
7.21 ↑0.08 (1.12%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NYMT is up 0.05% a day on average. There have been 16 days where New York Mortgage Trust Inc closed green and 14 days where NYMT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 7.30 | 7.10 | ↓$0.20 (-2.74%) | 7.02 | 7.31 | 649.49K |
2024-03-13 | 7.27 | 7.32 | ↑$0.05 (0.69%) | 7.27 | 7.37 | 586.52K |
2024-03-12 | 7.26 | 7.27 | ↑$0.01 (0.14%) | 7.18 | 7.28 | 425.75K |
2024-03-11 | 7.18 | 7.27 | ↑$0.09 (1.25%) | 7.18 | 7.28 | 412.40K |
2024-03-08 | 7.24 | 7.21 | ↓$0.03 (-0.41%) | 7.16 | 7.31 | 448.40K |
2024-03-07 | 7.13 | 7.17 | ↑$0.04 (0.56%) | 7.09 | 7.21 | 424.24K |
2024-03-06 | 7.00 | 7.05 | ↑$0.05 (0.71%) | 6.96 | 7.05 | 527.33K |
2024-03-05 | 7.00 | 6.98 | ↓$0.02 (-0.29%) | 6.95 | 7.05 | 536.45K |
2024-03-04 | 7.12 | 7.03 | ↓$0.09 (-1.26%) | 7.00 | 7.12 | 667.44K |
2024-03-01 | 7.20 | 7.13 | ↓$0.07 (-0.97%) | 7.08 | 7.20 | 431.22K |
2024-02-29 | 7.05 | 7.21 | ↑$0.16 (2.27%) | 7.03 | 7.22 | 813.02K |
2024-02-28 | 7.05 | 6.99 | ↓$0.06 (-0.85%) | 6.98 | 7.06 | 439.77K |
2024-02-27 | 7.15 | 7.11 | ↓$0.04 (-0.56%) | 7.02 | 7.16 | 641.72K |
2024-02-26 | 7.31 | 7.10 | ↓$0.21 (-2.87%) | 7.07 | 7.35 | 631.12K |
2024-02-23 | 7.20 | 7.34 | ↑$0.14 (1.94%) | 7.12 | 7.37 | 814.53K |
2024-02-22 | 7.47 | 7.23 | ↓$0.24 (-3.21%) | 7.18 | 7.49 | 0.95M |
2024-02-21 | 7.51 | 7.39 | ↓$0.12 (-1.60%) | 7.34 | 7.52 | 579.79K |
2024-02-20 | 7.47 | 7.51 | ↑$0.04 (0.54%) | 7.42 | 7.57 | 433.14K |
2024-02-16 | 7.43 | 7.59 | ↑$0.16 (2.15%) | 7.35 | 7.64 | 462.65K |
2024-02-15 | 7.20 | 7.53 | ↑$0.33 (4.58%) | 7.20 | 7.59 | 871.90K |
2024-02-14 | 7.24 | 7.14 | ↓$0.10 (-1.38%) | 7.12 | 7.25 | 671.42K |
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