New York Mortgage Trust Inc (NYMT) Historical Stock Data
6.31 ↑0.17 (2.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYMT is up 0.35% a day on average. There have been 18 days where New York Mortgage Trust Inc closed green and 12 days where NYMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 6.14 | 6.31 | ↑$0.17 (2.77%) | 6.13 | 6.39 | 635.93K |
| 2025-01-02 | 6.12 | 6.14 | ↑$0.02 (0.33%) | 6.04 | 6.18 | 481.93K |
| 2024-12-31 | 5.79 | 6.06 | ↑$0.27 (4.66%) | 5.78 | 6.08 | 770.98K |
| 2024-12-30 | 5.78 | 5.77 | ↓$0.01 (-0.17%) | 5.62 | 5.79 | 687.78K |
| 2024-12-27 | 5.82 | 5.79 | ↓$0.03 (-0.52%) | 5.72 | 5.87 | 817.99K |
| 2024-12-26 | 5.80 | 5.85 | ↑$0.05 (0.86%) | 5.80 | 5.90 | 535.78K |
| 2024-12-24 | 5.80 | 5.90 | ↑$0.10 (1.72%) | 5.80 | 5.90 | 317.58K |
| 2024-12-23 | 5.89 | 5.84 | ↓$0.05 (-0.85%) | 5.78 | 5.92 | 724.12K |
| 2024-12-20 | 5.62 | 5.94 | ↑$0.32 (5.69%) | 5.61 | 6.00 | 4.76M |
| 2024-12-19 | 6.07 | 5.88 | ↓$0.19 (-3.13%) | 5.88 | 6.14 | 1.12M |
| 2024-12-18 | 6.38 | 6.04 | ↓$0.34 (-5.33%) | 6.01 | 6.47 | 0.96M |
| 2024-12-17 | 6.50 | 6.37 | ↓$0.13 (-2.00%) | 6.33 | 6.53 | 1.07M |
| 2024-12-16 | 6.48 | 6.52 | ↑$0.04 (0.62%) | 6.45 | 6.56 | 527.94K |
| 2024-12-13 | 6.45 | 6.51 | ↑$0.06 (0.93%) | 6.35 | 6.51 | 436.45K |
| 2024-12-12 | 6.48 | 6.44 | ↓$0.04 (-0.62%) | 6.41 | 6.52 | 514.62K |
| 2024-12-11 | 6.48 | 6.48 | ↑$0.00 (0.00%) | 6.41 | 6.59 | 613.29K |
| 2024-12-10 | 6.54 | 6.55 | ↑$0.01 (0.15%) | 6.47 | 6.59 | 606.77K |
| 2024-12-09 | 6.35 | 6.57 | ↑$0.22 (3.46%) | 6.35 | 6.60 | 1.45M |
| 2024-12-06 | 6.23 | 6.31 | ↑$0.08 (1.28%) | 6.18 | 6.32 | 888.74K |
| 2024-12-05 | 6.09 | 6.18 | ↑$0.09 (1.48%) | 6.07 | 6.20 | 614.25K |
| 2024-12-04 | 6.05 | 6.09 | ↑$0.04 (0.66%) | 6.00 | 6.10 | 529.22K |
| 2024-12-03 | 6.18 | 6.04 | ↓$0.14 (-2.27%) | 5.97 | 6.19 | 794.57K |
| 2024-12-02 | 6.18 | 6.17 | ↓$0.01 (-0.16%) | 6.06 | 6.19 | 1.43M |
| 2024-11-29 | 6.26 | 6.14 | ↓$0.12 (-1.92%) | 6.13 | 6.27 | 526.30K |
| 2024-11-27 | 6.07 | 6.22 | ↑$0.15 (2.47%) | 6.07 | 6.32 | 743.03K |
| 2024-11-26 | 6.12 | 6.01 | ↓$0.11 (-1.80%) | 5.97 | 6.12 | 682.14K |
| 2024-11-25 | 6.04 | 6.14 | ↑$0.10 (1.66%) | 6.04 | 6.17 | 1.06M |
| 2024-11-22 | 5.90 | 5.98 | ↑$0.08 (1.36%) | 5.90 | 6.05 | 498.62K |
| 2024-11-21 | 5.82 | 5.89 | ↑$0.07 (1.20%) | 5.79 | 5.92 | 589.31K |
| 2024-11-20 | 5.92 | 5.80 | ↓$0.12 (-1.94%) | 5.74 | 5.93 | 745.08K |
Create an account or log in to view more rows.
$NYMT 50% chance this will go up or down. I am a professional guys.
$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