New York Mortgage Trust I... (NYMT)
6.00
-0.05 (-0.83%)
At close: Jan 28, 2025, 2:09 PM
NYMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 5.92 | 6.11 | 5.92 | 6.05 | 0.13 | 2.20% | 588,044 |
| Jan 24, 2025 | 5.90 | 6.01 | 5.87 | 5.92 | 0.01 | 0.17% | 513,108 |
| Jan 23, 2025 | 5.93 | 5.97 | 5.90 | 5.91 | -0.04 | -0.67% | 637,965 |
| Jan 22, 2025 | 5.96 | 6.05 | 5.93 | 5.95 | -0.05 | -0.83% | 575,333 |
| Jan 21, 2025 | 5.98 | 6.05 | 5.95 | 6.00 | 0.03 | 0.50% | 430,443 |
| Jan 17, 2025 | 5.98 | 6.07 | 5.92 | 5.97 | 0.04 | 0.67% | 434,348 |
| Jan 16, 2025 | 5.88 | 5.98 | 5.88 | 5.93 | 0.05 | 0.85% | 458,663 |
| Jan 15, 2025 | 5.97 | 5.99 | 5.87 | 5.88 | 0.06 | 1.03% | 488,096 |
| Jan 14, 2025 | 5.73 | 5.84 | 5.72 | 5.82 | 0.11 | 1.93% | 469,400 |
| Jan 13, 2025 | 5.70 | 5.73 | 5.53 | 5.71 | -0.02 | -0.35% | 730,953 |
| Jan 10, 2025 | 5.89 | 5.90 | 5.67 | 5.73 | -0.26 | -4.34% | 1,107,209 |
| Jan 8, 2025 | 6.02 | 6.03 | 5.94 | 5.99 | -0.09 | -1.48% | 471,458 |
| Jan 7, 2025 | 6.25 | 6.29 | 5.98 | 6.08 | -0.18 | -2.88% | 977,541 |
| Jan 6, 2025 | 6.31 | 6.32 | 6.21 | 6.26 | -0.05 | -0.79% | 567,244 |
| Jan 3, 2025 | 6.14 | 6.39 | 6.13 | 6.31 | 0.17 | 2.77% | 635,930 |
| Jan 2, 2025 | 6.12 | 6.18 | 6.04 | 6.14 | 0.08 | 1.32% | 481,937 |
| Dec 31, 2024 | 5.79 | 6.08 | 5.78 | 6.06 | 0.29 | 5.03% | 771,004 |
| Dec 30, 2024 | 5.78 | 5.79 | 5.62 | 5.77 | -0.02 | -0.35% | 687,777 |
| Dec 27, 2024 | 5.82 | 5.87 | 5.72 | 5.79 | -0.06 | -1.03% | 818,200 |
| Dec 26, 2024 | 5.80 | 5.90 | 5.80 | 5.85 | -0.05 | -0.85% | 536,300 |
| Dec 24, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 0.06 | 1.03% | 317,600 |
| Dec 23, 2024 | 5.89 | 5.92 | 5.78 | 5.84 | -0.10 | -1.68% | 724,200 |
| Dec 20, 2024 | 5.62 | 6.00 | 5.61 | 5.94 | 0.06 | 1.02% | 4,768,201 |
| Dec 19, 2024 | 6.07 | 6.14 | 5.88 | 5.88 | -0.16 | -2.65% | 1,115,206 |
| Dec 18, 2024 | 6.38 | 6.47 | 6.01 | 6.04 | -0.33 | -5.18% | 962,800 |
| Dec 17, 2024 | 6.50 | 6.53 | 6.33 | 6.37 | -0.15 | -2.30% | 1,071,546 |
| Dec 16, 2024 | 6.48 | 6.56 | 6.45 | 6.52 | 0.01 | 0.15% | 527,955 |
| Dec 13, 2024 | 6.45 | 6.51 | 6.35 | 6.51 | 0.07 | 1.09% | 436,458 |
| Dec 12, 2024 | 6.48 | 6.52 | 6.41 | 6.44 | -0.04 | -0.62% | 514,838 |
| Dec 11, 2024 | 6.48 | 6.59 | 6.41 | 6.48 | -0.07 | -1.07% | 613,592 |
| Dec 10, 2024 | 6.54 | 6.59 | 6.47 | 6.55 | -0.02 | -0.30% | 606,767 |
| Dec 9, 2024 | 6.35 | 6.60 | 6.35 | 6.57 | 0.26 | 4.12% | 1,452,242 |
| Dec 6, 2024 | 6.23 | 6.32 | 6.18 | 6.31 | 0.13 | 2.10% | 888,755 |
| Dec 5, 2024 | 6.09 | 6.20 | 6.07 | 6.18 | 0.09 | 1.48% | 614,261 |
| Dec 4, 2024 | 6.05 | 6.10 | 6.00 | 6.09 | 0.05 | 0.83% | 529,238 |
| Dec 3, 2024 | 6.18 | 6.19 | 5.97 | 6.04 | -0.13 | -2.11% | 796,622 |
| Dec 2, 2024 | 6.18 | 6.19 | 6.06 | 6.17 | 0.03 | 0.49% | 1,434,129 |
| Nov 29, 2024 | 6.26 | 6.27 | 6.13 | 6.14 | -0.08 | -1.29% | 526,303 |
| Nov 27, 2024 | 6.07 | 6.32 | 6.07 | 6.22 | 0.21 | 3.49% | 743,050 |
| Nov 26, 2024 | 6.12 | 6.12 | 5.97 | 6.01 | -0.13 | -2.12% | 682,600 |
| Nov 25, 2024 | 6.04 | 6.17 | 6.04 | 6.14 | 0.16 | 2.68% | 1,058,533 |
| Nov 22, 2024 | 5.90 | 6.05 | 5.90 | 5.98 | 0.09 | 1.53% | 498,718 |
| Nov 21, 2024 | 5.82 | 5.92 | 5.79 | 5.89 | 0.09 | 1.55% | 589,314 |
| Nov 20, 2024 | 5.92 | 5.93 | 5.74 | 5.80 | -0.14 | -2.36% | 745,223 |
| Nov 19, 2024 | 5.90 | 5.96 | 5.89 | 5.94 | -0.02 | -0.34% | 628,900 |
| Nov 18, 2024 | 5.96 | 5.99 | 5.83 | 5.96 | 0.00 | 0.00% | 717,397 |
| Nov 15, 2024 | 5.99 | 6.00 | 5.90 | 5.96 | 0.04 | 0.68% | 573,790 |
| Nov 14, 2024 | 5.93 | 6.23 | 5.82 | 5.92 | 0.12 | 2.07% | 990,309 |
| Nov 13, 2024 | 5.82 | 5.87 | 5.77 | 5.80 | 0.02 | 0.35% | 683,900 |
| Nov 12, 2024 | 6.00 | 6.01 | 5.77 | 5.78 | -0.25 | -4.15% | 686,251 |