New York Mortgage Trust Inc Pref (NYMTN) Historical Stock Data
21.11 ↑0.16 (0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYMTN is up 0.06% a day on average. There have been 15 days where New York Mortgage Trust Inc Pref closed green and 15 days where NYMTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 20.89 | 21.11 | ↑$0.22 (1.07%) | 20.84 | 21.14 | 8.25K |
| 2025-04-24 | 20.89 | 20.95 | ↑$0.06 (0.31%) | 20.84 | 21.15 | 15.38K |
| 2025-04-23 | 20.79 | 20.84 | ↑$0.05 (0.24%) | 20.75 | 20.94 | 5.52K |
| 2025-04-22 | 20.80 | 20.70 | ↓$0.10 (-0.48%) | 20.49 | 20.89 | 7.46K |
| 2025-04-21 | 20.66 | 20.59 | ↓$0.07 (-0.34%) | 20.59 | 20.91 | 6.22K |
| 2025-04-17 | 20.71 | 20.86 | ↑$0.15 (0.72%) | 20.54 | 20.93 | 2.15K |
| 2025-04-16 | 20.38 | 20.65 | ↑$0.27 (1.30%) | 20.38 | 20.97 | 2.54K |
| 2025-04-15 | 20.51 | 20.30 | ↓$0.21 (-1.02%) | 19.85 | 20.92 | 6.60K |
| 2025-04-14 | 20.19 | 20.44 | ↑$0.25 (1.24%) | 20.19 | 20.50 | 6.38K |
| 2025-04-11 | 20.23 | 20.08 | ↓$0.15 (-0.74%) | 20.00 | 20.42 | 3.02K |
| 2025-04-10 | 20.60 | 20.66 | ↑$0.06 (0.31%) | 20.21 | 20.66 | 3.10K |
| 2025-04-09 | 20.48 | 20.86 | ↑$0.38 (1.86%) | 19.21 | 20.87 | 27.95K |
| 2025-04-08 | 20.37 | 20.56 | ↑$0.19 (0.95%) | 20.37 | 20.74 | 9.28K |
| 2025-04-07 | 19.76 | 20.29 | ↑$0.53 (2.68%) | 19.76 | 20.95 | 28.73K |
| 2025-04-04 | 21.21 | 20.86 | ↓$0.35 (-1.65%) | 19.89 | 21.21 | 19.28K |
| 2025-04-03 | 21.50 | 21.06 | ↓$0.44 (-2.05%) | 21.06 | 21.76 | 7.76K |
| 2025-04-02 | 21.54 | 21.66 | ↑$0.12 (0.56%) | 21.50 | 21.75 | 7.86K |
| 2025-04-01 | 21.25 | 21.74 | ↑$0.49 (2.32%) | 21.25 | 21.74 | 20.41K |
| 2025-03-31 | 22.21 | 21.70 | ↓$0.50 (-2.27%) | 21.70 | 22.40 | 54.39K |
| 2025-03-28 | 22.50 | 22.37 | ↓$0.13 (-0.58%) | 22.37 | 22.57 | 2.02K |
| 2025-03-27 | 22.55 | 22.51 | ↓$0.04 (-0.18%) | 22.46 | 22.55 | 2.56K |
| 2025-03-26 | 22.54 | 22.40 | ↓$0.14 (-0.62%) | 22.34 | 22.54 | 3.10K |
| 2025-03-25 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.65 | 22.65 | 488 |
| 2025-03-24 | 22.67 | 22.66 | ↓$0.00 (-0.02%) | 22.38 | 22.67 | 1.18K |
| 2025-03-21 | 22.50 | 22.45 | ↓$0.05 (-0.22%) | 22.39 | 22.50 | 2.96K |
| 2025-03-20 | 22.62 | 22.59 | ↓$0.03 (-0.13%) | 22.56 | 22.62 | 7.19K |
| 2025-03-19 | 22.75 | 22.82 | ↑$0.07 (0.31%) | 22.69 | 22.82 | 1.43K |
| 2025-03-18 | 23.08 | 22.65 | ↓$0.43 (-1.86%) | 22.65 | 23.08 | 2.83K |
| 2025-03-17 | 22.90 | 23.03 | ↑$0.13 (0.57%) | 22.85 | 23.05 | 3.39K |
| 2025-03-14 | 22.98 | 22.88 | ↓$0.10 (-0.44%) | 22.88 | 23.02 | 3.39K |
Create an account or log in to view more rows.
$NYMTN MACD turned bullish
$NYMTN Algorithms are playing games
$NYMTN hmm...
$NYMTN you wanna be a successful trader close your trades green
$NYMTN upupup!
$NYMTN Keep up the pressure.
$NYMTN prepare your cash to buy dip
$NYMTN oh my!
$NYMTN Pack it up boys.
$NYMTN one of the poorest performed stocks for a big name.