New York Mortgage Trust Inc (NYMTP) Historical Stock Data
25.32 ↑0.00 (0.00%)
As of December 14, 2021, 1:08pm EST.
Historical Data
In the past 30 trading days, NYMTP is up 0.10% a day on average. There have been 21 days where New York Mortgage Trust Inc closed green and 9 days where NYMTP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 25.34 | 25.32 | ↓$0.02 (-0.08%) | 25.31 | 25.34 | 19.33K |
| 2021-12-16 | 25.31 | 25.32 | ↑$0.01 (0.04%) | 25.31 | 25.33 | 19.12K |
| 2021-12-15 | 25.30 | 25.32 | ↑$0.02 (0.08%) | 25.30 | 25.32 | 24.29K |
| 2021-12-14 | 25.31 | 25.30 | ↓$0.01 (-0.04%) | 25.28 | 25.31 | 30.27K |
| 2021-12-13 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.31 | 25.32 | 16.82K |
| 2021-12-10 | 25.31 | 25.30 | ↓$0.01 (-0.04%) | 25.30 | 25.31 | 3.88K |
| 2021-12-09 | 25.31 | 25.30 | ↓$0.01 (-0.05%) | 25.30 | 25.31 | 4.01K |
| 2021-12-08 | 25.31 | 25.32 | ↑$0.01 (0.05%) | 25.30 | 25.32 | 4.15K |
| 2021-12-07 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.30 | 25.32 | 16.30K |
| 2021-12-06 | 25.29 | 25.32 | ↑$0.03 (0.12%) | 25.29 | 25.32 | 5.41K |
| 2021-12-03 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.29 | 25.31 | 8.49K |
| 2021-12-02 | 25.30 | 25.29 | ↓$0.01 (-0.04%) | 25.29 | 25.30 | 4.15K |
| 2021-12-01 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.28 | 25.33 | 20.01K |
| 2021-11-30 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.29 | 25.34 | 3.31K |
| 2021-11-29 | 25.28 | 25.35 | ↑$0.07 (0.28%) | 25.28 | 25.40 | 34.69K |
| 2021-11-26 | 25.28 | 25.29 | ↑$0.00 (0.02%) | 25.28 | 25.30 | 9.73K |
| 2021-11-24 | 25.28 | 25.28 | ↑$0.00 (0.00%) | 25.28 | 25.28 | 6.10K |
| 2021-11-23 | 25.28 | 25.28 | ↑$0.00 (0.00%) | 25.26 | 25.30 | 17.95K |
| 2021-11-22 | 25.29 | 25.27 | ↓$0.02 (-0.08%) | 25.25 | 25.32 | 71.43K |
| 2021-11-19 | 25.10 | 25.29 | ↑$0.19 (0.76%) | 25.07 | 25.31 | 51.23K |
| 2021-11-18 | 25.35 | 25.39 | ↑$0.04 (0.16%) | 25.27 | 25.44 | 37.66K |
| 2021-11-17 | 25.49 | 25.44 | ↓$0.05 (-0.20%) | 25.25 | 25.75 | 30K |
| 2021-11-16 | 25.48 | 25.76 | ↑$0.28 (1.08%) | 25.48 | 25.77 | 4.88K |
| 2021-11-15 | 25.60 | 25.65 | ↑$0.05 (0.19%) | 25.51 | 25.70 | 11.99K |
| 2021-11-12 | 25.61 | 25.61 | ↑$0.00 (0.02%) | 25.40 | 25.68 | 12.51K |
| 2021-11-11 | 25.50 | 25.35 | ↓$0.15 (-0.59%) | 25.33 | 26.45 | 13.61K |
| 2021-11-10 | 25.38 | 25.69 | ↑$0.31 (1.22%) | 25.38 | 26.14 | 10.77K |
| 2021-11-09 | 25.32 | 25.36 | ↑$0.04 (0.16%) | 25.32 | 25.40 | 1.27K |
| 2021-11-08 | 25.43 | 25.34 | ↓$0.09 (-0.36%) | 25.24 | 25.44 | 4.79K |
| 2021-11-05 | 25.33 | 25.42 | ↑$0.09 (0.36%) | 25.33 | 25.42 | 0.90K |
Create an account or log in to view more rows.
$NYMTP Pamp it higher...
$NYMTP nice day!
$NYMTP get ready bears and bulls
$NYMTP good times
$NYMTP lmfao
lfg babies
$NYMTP I can wait.
$NYMTP id rather have a dip then rip than a gap and crap
$NYMTP green shoots
$NYMTP Games being played here.
$NYMTP Going up