New York Mortgage Trust Inc Pref (NYMTN) Historical Stock Data
21.17 ↓0.06 (-0.28%)
As of April 25, 2024, 1:13pm EST.
Historical Data
In the past 30 trading days, NYMTN is up 0.10% a day on average. There have been 20 days where New York Mortgage Trust Inc Pref closed green and 10 days where NYMTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21.11 | 21.23 | ↑$0.12 (0.57%) | 21.10 | 21.23 | 4.08K |
| 2024-04-24 | 21.41 | 21.60 | ↑$0.19 (0.89%) | 21.41 | 21.60 | 1.62K |
| 2024-04-23 | 21.35 | 21.47 | ↑$0.12 (0.56%) | 21.28 | 21.49 | 7.48K |
| 2024-04-22 | 21.40 | 21.37 | ↓$0.02 (-0.12%) | 21.36 | 21.42 | 9.79K |
| 2024-04-19 | 21.35 | 21.35 | ↑$0.00 (0.00%) | 21.23 | 21.35 | 4.67K |
| 2024-04-18 | 21.14 | 21.18 | ↑$0.04 (0.19%) | 21.00 | 21.27 | 7.67K |
| 2024-04-17 | 21.23 | 21.36 | ↑$0.13 (0.61%) | 21.00 | 21.36 | 14.45K |
| 2024-04-16 | 21.36 | 21.36 | ↑$0.00 (0.00%) | 21.22 | 21.46 | 5.84K |
| 2024-04-15 | 21.76 | 21.40 | ↓$0.36 (-1.65%) | 21.40 | 22.05 | 4.96K |
| 2024-04-12 | 21.64 | 21.78 | ↑$0.14 (0.65%) | 21.64 | 22.17 | 2.46K |
| 2024-04-11 | 21.97 | 21.85 | ↓$0.12 (-0.55%) | 21.63 | 21.97 | 5.11K |
| 2024-04-10 | 22.07 | 21.86 | ↓$0.21 (-0.94%) | 21.76 | 22.10 | 13.18K |
| 2024-04-09 | 22.17 | 22.30 | ↑$0.13 (0.59%) | 22.17 | 22.30 | 4.44K |
| 2024-04-08 | 21.95 | 21.99 | ↑$0.04 (0.18%) | 21.95 | 21.99 | 1.48K |
| 2024-04-05 | 22.15 | 22.09 | ↓$0.06 (-0.27%) | 22.09 | 22.38 | 1.65K |
| 2024-04-04 | 22.39 | 22.15 | ↓$0.24 (-1.07%) | 22.08 | 22.39 | 9.39K |
| 2024-04-03 | 22.01 | 22.48 | ↑$0.47 (2.14%) | 22.01 | 22.48 | 8.92K |
| 2024-04-02 | 21.98 | 22.19 | ↑$0.21 (0.96%) | 21.98 | 22.19 | 4.39K |
| 2024-04-01 | 21.79 | 21.91 | ↑$0.12 (0.55%) | 21.78 | 22.07 | 8.33K |
| 2024-03-28 | 22.24 | 21.69 | ↓$0.55 (-2.47%) | 21.69 | 22.24 | 40.50K |
| 2024-03-27 | 22.60 | 22.50 | ↓$0.10 (-0.44%) | 22.50 | 22.60 | 6.34K |
| 2024-03-26 | 22.30 | 22.52 | ↑$0.22 (0.99%) | 22.30 | 22.52 | 4.90K |
| 2024-03-25 | 22.49 | 22.53 | ↑$0.04 (0.18%) | 22.40 | 22.53 | 8.45K |
| 2024-03-22 | 22.40 | 22.45 | ↑$0.05 (0.22%) | 22.36 | 22.45 | 7.47K |
| 2024-03-21 | 22.32 | 22.36 | ↑$0.04 (0.19%) | 22.28 | 22.45 | 18.49K |
| 2024-03-20 | 22.30 | 22.26 | ↓$0.04 (-0.18%) | 22.23 | 22.30 | 10.52K |
| 2024-03-19 | 22.16 | 22.20 | ↑$0.04 (0.18%) | 22.11 | 22.30 | 15.93K |
| 2024-03-18 | 22.30 | 22.28 | ↓$0.02 (-0.09%) | 22.12 | 22.30 | 5.44K |
| 2024-03-15 | 22.07 | 22.22 | ↑$0.15 (0.68%) | 22.07 | 22.26 | 2.13K |
| 2024-03-14 | 22.03 | 22.10 | ↑$0.07 (0.32%) | 22.03 | 22.12 | 3.86K |
Create an account or log in to view more rows.
$NYMTN one of the poorest performed stocks for a big name.
$NYMTN I love this stonk!
$NYMTN the redness has arrived
$NYMTN time to run
$NYMTN we just getting started
$NYMTN Bearish..
$NYMTN to the moon
$NYMTN get ready bears and bulls
$NYMTN why is this not moving lol
$NYMTN ATH tomorrow we can do it