New York Mortgage Trust Inc Pref (NYMTN) Historical Stock Data
21.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYMTN is down -0.15% a day on average. There have been 11 days where New York Mortgage Trust Inc Pref closed green and 19 days where NYMTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-02 | 21.88 | 21.67 | ↓$0.22 (-0.98%) | 21.51 | 21.88 | 11K |
| 2025-08-29 | 21.78 | 21.62 | ↓$0.16 (-0.73%) | 21.56 | 21.80 | 13.69K |
| 2025-08-28 | 21.65 | 21.62 | ↓$0.03 (-0.14%) | 21.60 | 21.69 | 12.67K |
| 2025-08-27 | 21.71 | 21.61 | ↓$0.10 (-0.46%) | 21.61 | 21.73 | 9.71K |
| 2025-08-26 | 21.70 | 21.64 | ↓$0.06 (-0.28%) | 21.61 | 21.70 | 6.62K |
| 2025-08-25 | 21.74 | 21.64 | ↓$0.10 (-0.47%) | 21.61 | 21.75 | 5.70K |
| 2025-08-22 | 21.61 | 21.75 | ↑$0.14 (0.65%) | 21.61 | 21.86 | 10.79K |
| 2025-08-21 | 21.70 | 21.65 | ↓$0.05 (-0.23%) | 21.61 | 21.70 | 15.12K |
| 2025-08-20 | 21.73 | 21.64 | ↓$0.09 (-0.41%) | 21.60 | 21.80 | 16.69K |
| 2025-08-19 | 21.83 | 21.65 | ↓$0.18 (-0.82%) | 21.60 | 21.83 | 34.87K |
| 2025-08-18 | 21.84 | 21.75 | ↓$0.09 (-0.41%) | 21.64 | 21.87 | 17.35K |
| 2025-08-15 | 21.83 | 21.75 | ↓$0.08 (-0.37%) | 21.75 | 21.89 | 824 |
| 2025-08-14 | 21.81 | 21.73 | ↓$0.08 (-0.37%) | 21.73 | 21.90 | 13.10K |
| 2025-08-13 | 21.60 | 21.81 | ↑$0.21 (0.97%) | 21.60 | 21.81 | 7.52K |
| 2025-08-12 | 21.73 | 21.60 | ↓$0.13 (-0.60%) | 21.57 | 21.73 | 8.51K |
| 2025-08-11 | 21.68 | 21.65 | ↓$0.03 (-0.13%) | 21.59 | 21.70 | 10.91K |
| 2025-08-08 | 21.66 | 21.54 | ↓$0.12 (-0.55%) | 21.54 | 21.66 | 5.22K |
| 2025-08-07 | 21.62 | 21.61 | ↓$0.01 (-0.03%) | 21.53 | 21.72 | 22.59K |
| 2025-08-06 | 21.73 | 21.64 | ↓$0.09 (-0.41%) | 21.60 | 21.77 | 50.93K |
| 2025-08-05 | 21.76 | 21.77 | ↑$0.01 (0.05%) | 21.70 | 21.93 | 24.32K |
| 2025-08-04 | 21.74 | 21.77 | ↑$0.03 (0.14%) | 21.59 | 21.79 | 16.99K |
| 2025-08-01 | 21.50 | 21.74 | ↑$0.24 (1.12%) | 21.50 | 21.81 | 10.69K |
| 2025-07-31 | 21.65 | 21.73 | ↑$0.08 (0.37%) | 21.45 | 21.77 | 189.70K |
| 2025-07-30 | 21.60 | 21.57 | ↓$0.03 (-0.12%) | 21.56 | 21.71 | 3.34K |
| 2025-07-29 | 21.62 | 21.64 | ↑$0.02 (0.09%) | 21.62 | 21.84 | 9.54K |
| 2025-07-28 | 21.61 | 21.62 | ↑$0.01 (0.05%) | 21.51 | 21.80 | 2.67K |
| 2025-07-25 | 21.61 | 21.61 | ↑$0.00 (0.00%) | 21.60 | 21.69 | 2.46K |
| 2025-07-24 | 21.50 | 21.61 | ↑$0.11 (0.51%) | 21.50 | 21.66 | 6.12K |
| 2025-07-23 | 21.71 | 21.51 | ↓$0.20 (-0.92%) | 21.51 | 21.71 | 4.09K |
| 2025-07-22 | 21.56 | 21.58 | ↑$0.02 (0.09%) | 21.51 | 21.63 | 12.47K |
Create an account or log in to view more rows.
$NYMTN There is nothing wrong with a decent pullback
$NYMTN BUY BUY BUY
$NYMTN fake wall lets break it
$NYMTN all in
$NYMTN just bought a half position.
$NYMTN MACD turned bullish
$NYMTN Algorithms are playing games
$NYMTN hmm...
$NYMTN you wanna be a successful trader close your trades green
$NYMTN upupup!