New York Mortgage Trust Inc PR (NYMTM) Historical Stock Data
24.01 ↑0.11 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYMTM is down -0.15% a day on average. There have been 11 days where New York Mortgage Trust Inc PR closed green and 19 days where NYMTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 23.96 | 24.01 | ↑$0.05 (0.21%) | 23.95 | 24.20 | 15.26K |
| 2025-04-24 | 23.95 | 23.90 | ↓$0.05 (-0.19%) | 23.89 | 24.00 | 11.78K |
| 2025-04-23 | 23.82 | 23.75 | ↓$0.07 (-0.29%) | 23.70 | 23.85 | 16.84K |
| 2025-04-22 | 23.57 | 23.78 | ↑$0.21 (0.89%) | 23.50 | 23.81 | 24.51K |
| 2025-04-21 | 23.70 | 23.54 | ↓$0.16 (-0.68%) | 23.50 | 23.74 | 17.35K |
| 2025-04-17 | 23.51 | 23.70 | ↑$0.19 (0.81%) | 23.49 | 23.78 | 23.44K |
| 2025-04-16 | 23.20 | 23.38 | ↑$0.18 (0.78%) | 23.20 | 23.55 | 17.95K |
| 2025-04-15 | 23.17 | 23.32 | ↑$0.15 (0.65%) | 23.15 | 23.55 | 31.86K |
| 2025-04-14 | 23.06 | 23.13 | ↑$0.07 (0.30%) | 23.02 | 23.19 | 17.93K |
| 2025-04-11 | 23.25 | 22.95 | ↓$0.30 (-1.29%) | 22.83 | 23.30 | 36.38K |
| 2025-04-10 | 23.47 | 23.22 | ↓$0.25 (-1.07%) | 23.00 | 23.50 | 37.85K |
| 2025-04-09 | 23.13 | 23.37 | ↑$0.24 (1.04%) | 22.61 | 23.50 | 59.94K |
| 2025-04-08 | 23.10 | 23.20 | ↑$0.10 (0.43%) | 23.10 | 23.67 | 47.30K |
| 2025-04-07 | 23.06 | 23.00 | ↓$0.06 (-0.26%) | 22.50 | 23.39 | 77.27K |
| 2025-04-04 | 23.60 | 23.09 | ↓$0.52 (-2.18%) | 23.03 | 23.70 | 90.59K |
| 2025-04-03 | 23.92 | 23.70 | ↓$0.22 (-0.91%) | 23.53 | 23.99 | 60.31K |
| 2025-04-02 | 24.04 | 24.06 | ↑$0.02 (0.08%) | 23.97 | 24.14 | 39.08K |
| 2025-04-01 | 24.09 | 24.08 | ↓$0.01 (-0.04%) | 24.02 | 24.19 | 49.32K |
| 2025-03-31 | 24.66 | 24.60 | ↓$0.06 (-0.24%) | 24.60 | 24.79 | 113.27K |
| 2025-03-28 | 24.69 | 24.67 | ↓$0.02 (-0.08%) | 24.42 | 24.69 | 44.84K |
| 2025-03-27 | 24.72 | 24.62 | ↓$0.10 (-0.40%) | 24.61 | 24.73 | 41.43K |
| 2025-03-26 | 24.74 | 24.65 | ↓$0.09 (-0.37%) | 24.63 | 24.75 | 47.48K |
| 2025-03-25 | 24.82 | 24.72 | ↓$0.10 (-0.40%) | 24.70 | 24.85 | 133.55K |
| 2025-03-24 | 24.84 | 24.75 | ↓$0.09 (-0.36%) | 24.74 | 24.84 | 33.77K |
| 2025-03-21 | 24.82 | 24.77 | ↓$0.05 (-0.20%) | 24.71 | 24.82 | 38.98K |
| 2025-03-20 | 24.80 | 24.77 | ↓$0.03 (-0.13%) | 24.70 | 24.83 | 24.92K |
| 2025-03-19 | 24.75 | 24.80 | ↑$0.05 (0.20%) | 24.73 | 24.80 | 14.86K |
| 2025-03-18 | 24.79 | 24.67 | ↓$0.12 (-0.48%) | 24.66 | 24.83 | 39.79K |
| 2025-03-17 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.78 | 24.89 | 39.90K |
| 2025-03-14 | 24.88 | 24.80 | ↓$0.08 (-0.31%) | 24.75 | 24.88 | 55.99K |
Create an account or log in to view more rows.
$NYMTM lets go <3
$NYMTM make it rain
let’s see some green
$NYMTM Nope
$NYMTM Ride this train. You won't regret.
$NYMTM my hands are made out of diamonds
$NYMTM I warned everyone this company sucks
$NYMTM peak frustration
$NYMTM omg this is bullshit
$NYMTM choo choo
$NYMTM go time