New York Mortgage Trust Inc (NYMT) Historical Stock Data
5.80 ↓0.14 (-2.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYMT is down -0.25% a day on average. There have been 14 days where New York Mortgage Trust Inc closed green and 16 days where NYMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.92 | 5.80 | ↓$0.12 (-1.94%) | 5.74 | 5.93 | 745.08K |
| 2024-11-19 | 5.90 | 5.94 | ↑$0.04 (0.68%) | 5.89 | 5.96 | 628.77K |
| 2024-11-18 | 5.96 | 5.96 | ↑$0.00 (0.00%) | 5.83 | 5.99 | 717.37K |
| 2024-11-15 | 5.99 | 5.96 | ↓$0.03 (-0.50%) | 5.90 | 6.00 | 571.49K |
| 2024-11-14 | 5.93 | 5.92 | ↓$0.01 (-0.17%) | 5.82 | 6.23 | 0.99M |
| 2024-11-13 | 5.82 | 5.80 | ↓$0.02 (-0.34%) | 5.77 | 5.87 | 683.88K |
| 2024-11-12 | 6.00 | 5.78 | ↓$0.22 (-3.67%) | 5.77 | 6.01 | 686.21K |
| 2024-11-11 | 5.99 | 6.03 | ↑$0.04 (0.67%) | 5.93 | 6.08 | 685.37K |
| 2024-11-08 | 5.89 | 5.96 | ↑$0.07 (1.19%) | 5.89 | 6.05 | 697.06K |
| 2024-11-07 | 5.80 | 5.89 | ↑$0.09 (1.55%) | 5.80 | 5.97 | 709.80K |
| 2024-11-06 | 5.85 | 5.80 | ↓$0.05 (-0.85%) | 5.57 | 5.94 | 1.24M |
| 2024-11-05 | 5.68 | 5.71 | ↑$0.03 (0.53%) | 5.64 | 5.77 | 0.94M |
| 2024-11-04 | 5.72 | 5.68 | ↓$0.04 (-0.70%) | 5.62 | 5.79 | 1.27M |
| 2024-11-01 | 5.83 | 5.72 | ↓$0.11 (-1.89%) | 5.69 | 5.87 | 1.66M |
| 2024-10-31 | 5.89 | 5.77 | ↓$0.12 (-2.04%) | 5.75 | 6.14 | 1.55M |
| 2024-10-30 | 5.45 | 5.60 | ↑$0.15 (2.75%) | 5.41 | 5.65 | 1.38M |
| 2024-10-29 | 5.22 | 5.44 | ↑$0.22 (4.21%) | 5.14 | 5.45 | 1.12M |
| 2024-10-28 | 5.26 | 5.28 | ↑$0.02 (0.38%) | 5.24 | 5.38 | 0.96M |
| 2024-10-25 | 5.29 | 5.24 | ↓$0.05 (-0.95%) | 5.23 | 5.39 | 700.02K |
| 2024-10-24 | 5.24 | 5.26 | ↑$0.02 (0.38%) | 5.16 | 5.28 | 531.44K |
| 2024-10-23 | 5.31 | 5.23 | ↓$0.08 (-1.51%) | 5.17 | 5.31 | 553.46K |
| 2024-10-22 | 5.38 | 5.31 | ↓$0.07 (-1.30%) | 5.28 | 5.39 | 824.28K |
| 2024-10-21 | 5.57 | 5.39 | ↓$0.18 (-3.23%) | 5.37 | 5.59 | 0.91M |
| 2024-10-18 | 5.61 | 5.58 | ↓$0.03 (-0.53%) | 5.58 | 5.67 | 484.99K |
| 2024-10-17 | 5.80 | 5.61 | ↓$0.19 (-3.28%) | 5.59 | 5.84 | 528.35K |
| 2024-10-16 | 5.67 | 5.79 | ↑$0.12 (2.12%) | 5.67 | 5.80 | 627.84K |
| 2024-10-15 | 5.54 | 5.65 | ↑$0.11 (1.99%) | 5.54 | 5.68 | 723.88K |
| 2024-10-14 | 5.49 | 5.53 | ↑$0.04 (0.73%) | 5.40 | 5.57 | 781.96K |
| 2024-10-11 | 5.58 | 5.47 | ↓$0.11 (-1.97%) | 5.46 | 5.59 | 756.04K |
| 2024-10-10 | 5.54 | 5.55 | ↑$0.01 (0.18%) | 5.53 | 5.62 | 748.54K |
Create an account or log in to view more rows.
$NYMT wtf is going on?
$NYMT Spike it!
$NYMT Holding.
$NYMT im in.
$NYMT it's going down??
$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