New York Mortgage Trust Inc (NYMT) Historical Stock Data
5.33 ↑0.01 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYMT is down -0.44% a day on average. There have been 12 days where New York Mortgage Trust Inc closed green and 18 days where NYMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5.32 | 5.33 | ↑$0.00 (0.09%) | 5.13 | 5.37 | 786.67K |
| 2025-04-10 | 5.51 | 5.32 | ↓$0.19 (-3.54%) | 5.08 | 5.61 | 0.90M |
| 2025-04-09 | 5.29 | 5.66 | ↑$0.37 (6.99%) | 5.02 | 5.78 | 2M |
| 2025-04-08 | 5.76 | 5.38 | ↓$0.38 (-6.60%) | 5.31 | 5.77 | 1.06M |
| 2025-04-07 | 5.56 | 5.49 | ↓$0.07 (-1.26%) | 5.31 | 5.83 | 1.55M |
| 2025-04-04 | 6.20 | 5.88 | ↓$0.32 (-5.16%) | 5.74 | 6.28 | 1.02M |
| 2025-04-03 | 6.36 | 6.35 | ↓$0.01 (-0.16%) | 6.21 | 6.45 | 846.50K |
| 2025-04-02 | 6.45 | 6.48 | ↑$0.03 (0.47%) | 6.39 | 6.51 | 439.94K |
| 2025-04-01 | 6.46 | 6.49 | ↑$0.03 (0.46%) | 6.43 | 6.55 | 663.73K |
| 2025-03-31 | 6.29 | 6.49 | ↑$0.20 (3.18%) | 6.24 | 6.57 | 0.97M |
| 2025-03-28 | 6.69 | 6.50 | ↓$0.19 (-2.84%) | 6.39 | 6.69 | 600.75K |
| 2025-03-27 | 6.66 | 6.65 | ↓$0.01 (-0.15%) | 6.60 | 6.70 | 342.15K |
| 2025-03-26 | 6.76 | 6.66 | ↓$0.10 (-1.48%) | 6.56 | 6.77 | 456.29K |
| 2025-03-25 | 6.83 | 6.75 | ↓$0.08 (-1.17%) | 6.70 | 6.83 | 434.18K |
| 2025-03-24 | 6.87 | 6.80 | ↓$0.07 (-1.02%) | 6.77 | 6.89 | 416.01K |
| 2025-03-21 | 6.87 | 6.79 | ↓$0.08 (-1.16%) | 6.74 | 6.94 | 2.24M |
| 2025-03-20 | 6.83 | 6.88 | ↑$0.05 (0.73%) | 6.80 | 6.89 | 413.54K |
| 2025-03-19 | 6.83 | 6.88 | ↑$0.05 (0.73%) | 6.78 | 6.89 | 636.48K |
| 2025-03-18 | 6.79 | 6.82 | ↑$0.03 (0.44%) | 6.75 | 6.89 | 731.05K |
| 2025-03-17 | 6.83 | 6.81 | ↓$0.02 (-0.29%) | 6.78 | 6.91 | 571.70K |
| 2025-03-14 | 6.59 | 6.83 | ↑$0.24 (3.64%) | 6.57 | 6.84 | 517.88K |
| 2025-03-13 | 6.75 | 6.58 | ↓$0.17 (-2.52%) | 6.55 | 6.83 | 727.52K |
| 2025-03-12 | 6.67 | 6.71 | ↑$0.04 (0.60%) | 6.61 | 6.73 | 697K |
| 2025-03-11 | 6.84 | 6.66 | ↓$0.18 (-2.63%) | 6.55 | 6.84 | 882.47K |
| 2025-03-10 | 7.01 | 6.82 | ↓$0.19 (-2.71%) | 6.75 | 7.11 | 1.16M |
| 2025-03-07 | 6.83 | 7.01 | ↑$0.18 (2.64%) | 6.83 | 7.08 | 809.37K |
| 2025-03-06 | 6.84 | 6.83 | ↓$0.01 (-0.15%) | 6.82 | 6.94 | 702.64K |
| 2025-03-05 | 6.77 | 6.89 | ↑$0.12 (1.77%) | 6.74 | 6.91 | 665.59K |
| 2025-03-04 | 6.79 | 6.76 | ↓$0.03 (-0.44%) | 6.67 | 6.87 | 0.92M |
| 2025-03-03 | 6.97 | 6.86 | ↓$0.11 (-1.58%) | 6.79 | 7.01 | 769.24K |
Create an account or log in to view more rows.
$NYMT bounce back baby
$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?