New York Mortgage Trust Inc Pref (NYMTN) Historical Stock Data
22.77 ↑0.06 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYMTN is up 0.11% a day on average. There have been 17 days where New York Mortgage Trust Inc Pref closed green and 13 days where NYMTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 22.66 | 22.77 | ↑$0.11 (0.49%) | 22.66 | 22.79 | 3.49K |
| 2025-01-02 | 22.76 | 22.71 | ↓$0.05 (-0.21%) | 22.49 | 22.94 | 5.89K |
| 2024-12-31 | 22.00 | 22.72 | ↑$0.72 (3.27%) | 22.00 | 22.72 | 45.44K |
| 2024-12-30 | 22.09 | 22.41 | ↑$0.32 (1.45%) | 22.05 | 22.47 | 8.05K |
| 2024-12-27 | 22.22 | 22.04 | ↓$0.18 (-0.81%) | 21.97 | 22.33 | 12.97K |
| 2024-12-26 | 22.43 | 22.60 | ↑$0.17 (0.76%) | 22.07 | 22.60 | 8.42K |
| 2024-12-24 | 22.49 | 22.50 | ↑$0.01 (0.06%) | 22.49 | 22.50 | 1.35K |
| 2024-12-23 | 22.40 | 22.50 | ↑$0.10 (0.45%) | 22.32 | 22.50 | 3.21K |
| 2024-12-20 | 22.45 | 22.49 | ↑$0.04 (0.18%) | 22.27 | 22.49 | 3.66K |
| 2024-12-19 | 22.40 | 22.47 | ↑$0.07 (0.31%) | 22.26 | 22.47 | 2.22K |
| 2024-12-18 | 22.44 | 22.43 | ↓$0.01 (-0.04%) | 22.20 | 22.67 | 4.87K |
| 2024-12-17 | 22.72 | 22.65 | ↓$0.07 (-0.31%) | 22.65 | 22.72 | 9.29K |
| 2024-12-16 | 22.71 | 22.71 | ↑$0.01 (0.02%) | 22.67 | 22.71 | 5.79K |
| 2024-12-13 | 22.66 | 22.70 | ↑$0.04 (0.20%) | 22.61 | 22.70 | 4.35K |
| 2024-12-12 | 22.78 | 22.69 | ↓$0.09 (-0.40%) | 22.64 | 22.78 | 10.56K |
| 2024-12-11 | 22.65 | 22.64 | ↓$0.01 (-0.05%) | 22.64 | 22.88 | 2.34K |
| 2024-12-10 | 22.62 | 22.66 | ↑$0.04 (0.18%) | 22.62 | 22.75 | 3.40K |
| 2024-12-09 | 22.46 | 22.73 | ↑$0.26 (1.18%) | 22.46 | 22.89 | 4.13K |
| 2024-12-06 | 22.75 | 22.73 | ↓$0.02 (-0.09%) | 22.71 | 22.84 | 1.85K |
| 2024-12-05 | 22.58 | 22.77 | ↑$0.19 (0.85%) | 22.54 | 22.81 | 5.56K |
| 2024-12-04 | 22.62 | 22.73 | ↑$0.11 (0.47%) | 22.51 | 23.00 | 44.53K |
| 2024-12-03 | 22.60 | 22.59 | ↓$0.01 (-0.04%) | 22.32 | 22.74 | 29.51K |
| 2024-12-02 | 22.71 | 22.60 | ↓$0.11 (-0.48%) | 22.51 | 22.73 | 12.13K |
| 2024-11-29 | 22.72 | 23.00 | ↑$0.28 (1.21%) | 22.69 | 23.00 | 4.73K |
| 2024-11-27 | 22.75 | 22.57 | ↓$0.18 (-0.80%) | 22.55 | 22.75 | 9.12K |
| 2024-11-26 | 22.60 | 22.68 | ↑$0.08 (0.35%) | 22.44 | 22.70 | 8.28K |
| 2024-11-25 | 22.98 | 22.60 | ↓$0.38 (-1.64%) | 22.60 | 22.99 | 3.51K |
| 2024-11-22 | 22.90 | 22.45 | ↓$0.45 (-1.97%) | 22.45 | 22.90 | 3.55K |
| 2024-11-21 | 22.92 | 22.58 | ↓$0.34 (-1.49%) | 22.58 | 22.93 | 4.98K |
| 2024-11-20 | 22.50 | 22.51 | ↑$0.02 (0.07%) | 22.29 | 22.78 | 5.83K |
Create an account or log in to view more rows.
$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.
$NYMTN I love this stonk!
$NYMTN the redness has arrived
$NYMTN time to run
$NYMTN we just getting started