New York Mortgage Trust Inc PR (NYMTM) Historical Stock Data
23.04 ↓0.34 (-1.48%)
As of March 28, 2024, 9:55am EST.
Historical Data
In the past 30 trading days, NYMTM is up 0.22% a day on average. There have been 20 days where New York Mortgage Trust Inc PR closed green and 10 days where NYMTM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 22.93 | 22.96 | ↑$0.03 (0.13%) | 22.92 | 23.13 | 27.48K |
2024-03-13 | 22.95 | 23.02 | ↑$0.07 (0.31%) | 22.91 | 23.05 | 26.32K |
2024-03-12 | 22.42 | 23.03 | ↑$0.61 (2.72%) | 22.42 | 23.05 | 63.51K |
2024-03-11 | 22.86 | 22.90 | ↑$0.04 (0.15%) | 22.86 | 23.00 | 7.96K |
2024-03-08 | 22.65 | 23.00 | ↑$0.35 (1.52%) | 22.65 | 23.05 | 11.93K |
2024-03-07 | 22.99 | 23.00 | ↑$0.01 (0.06%) | 22.99 | 23.05 | 47.93K |
2024-03-06 | 22.97 | 23.00 | ↑$0.03 (0.13%) | 22.65 | 23.00 | 23.66K |
2024-03-05 | 22.87 | 23.00 | ↑$0.13 (0.57%) | 22.87 | 23.04 | 15.41K |
2024-03-04 | 22.92 | 22.93 | ↑$0.01 (0.04%) | 22.92 | 23.06 | 9.91K |
2024-03-01 | 22.90 | 23.00 | ↑$0.10 (0.44%) | 22.90 | 23.09 | 12.10K |
2024-02-29 | 23.15 | 23.22 | ↑$0.07 (0.30%) | 23.00 | 23.22 | 27.75K |
2024-02-28 | 23.05 | 23.04 | ↓$0.01 (-0.04%) | 23.01 | 23.13 | 13.02K |
2024-02-27 | 23.14 | 23.00 | ↓$0.14 (-0.61%) | 22.95 | 23.14 | 8.40K |
2024-02-26 | 23.24 | 23.14 | ↓$0.10 (-0.43%) | 23.08 | 23.24 | 47.90K |
2024-02-23 | 22.95 | 23.22 | ↑$0.27 (1.17%) | 22.95 | 23.22 | 9.11K |
2024-02-22 | 23.02 | 22.89 | ↓$0.13 (-0.56%) | 22.80 | 23.02 | 9.02K |
2024-02-21 | 22.90 | 23.01 | ↑$0.11 (0.48%) | 22.90 | 23.14 | 9.13K |
2024-02-20 | 23.07 | 23.06 | ↓$0.01 (-0.04%) | 22.99 | 23.07 | 10.40K |
2024-02-16 | 22.98 | 23.04 | ↑$0.06 (0.25%) | 22.95 | 23.04 | 6.75K |
2024-02-15 | 22.84 | 22.93 | ↑$0.09 (0.39%) | 22.70 | 23.00 | 6.63K |
2024-02-14 | 22.95 | 22.80 | ↓$0.15 (-0.65%) | 22.79 | 22.98 | 4.61K |
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...