New York Mortgage Trust I... (NYMTG)
25.22
0.14 (0.56%)
At close: Mar 05, 2025, 3:00 PM
25.20
-0.08%
After-hours: Mar 05, 2025, 03:00 PM EST
NYMTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.15 | 25.22 | 25.12 | 25.20 | 0.12 | 0.48% | 4,968 |
| Mar 4, 2025 | 25.30 | 25.30 | 25.00 | 25.08 | -0.27 | -1.07% | 28,720 |
| Mar 3, 2025 | 25.31 | 25.35 | 25.31 | 25.35 | 0.10 | 0.40% | 3,000 |
| Feb 28, 2025 | 25.26 | 25.26 | 24.98 | 25.25 | -0.03 | -0.12% | 17,284 |
| Feb 27, 2025 | 25.20 | 25.51 | 25.20 | 25.28 | 0.08 | 0.32% | 8,417 |
| Feb 26, 2025 | 25.33 | 25.34 | 25.16 | 25.20 | -0.13 | -0.51% | 9,000 |
| Feb 25, 2025 | 25.41 | 25.41 | 25.25 | 25.33 | 0.04 | 0.16% | 3,253 |
| Feb 24, 2025 | 25.25 | 25.39 | 25.25 | 25.29 | 0.04 | 0.16% | 5,430 |
| Feb 21, 2025 | 25.27 | 25.30 | 25.19 | 25.25 | 0.03 | 0.12% | 1,530 |
| Feb 20, 2025 | 25.26 | 25.27 | 25.14 | 25.22 | 0.07 | 0.28% | 7,939 |
| Feb 19, 2025 | 25.15 | 25.15 | 25.12 | 25.15 | -0.03 | -0.12% | 10,000 |
| Feb 18, 2025 | 25.21 | 25.25 | 25.12 | 25.18 | 0.03 | 0.12% | 3,100 |
| Feb 14, 2025 | 25.10 | 25.15 | 25.10 | 25.15 | 0.05 | 0.20% | 1,800 |
| Feb 13, 2025 | 25.10 | 25.15 | 25.08 | 25.10 | 0.00 | 0.00% | 8,739 |
| Feb 12, 2025 | 25.10 | 25.21 | 25.08 | 25.10 | -0.02 | -0.08% | 20,200 |
| Feb 11, 2025 | 25.16 | 25.16 | 25.10 | 25.12 | -0.17 | -0.67% | 20,700 |
| Feb 10, 2025 | 25.15 | 25.29 | 25.14 | 25.29 | 0.12 | 0.48% | 8,641 |
| Feb 7, 2025 | 25.20 | 25.20 | 25.13 | 25.17 | -0.02 | -0.08% | 10,600 |
| Feb 6, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 0.00 | 0.00% | 1,044 |
| Feb 5, 2025 | 25.14 | 25.23 | 25.13 | 25.19 | 0.00 | 0.00% | 10,538 |
| Feb 4, 2025 | 25.20 | 25.21 | 25.10 | 25.19 | 0.04 | 0.16% | 23,700 |
| Feb 3, 2025 | 25.14 | 25.18 | 25.10 | 25.15 | -0.02 | -0.08% | 4,718 |
| Jan 31, 2025 | 25.23 | 25.23 | 25.08 | 25.17 | -0.01 | -0.04% | 13,812 |
| Jan 30, 2025 | 25.30 | 25.30 | 25.10 | 25.18 | -0.07 | -0.28% | 18,601 |
| Jan 29, 2025 | 25.19 | 25.28 | 25.19 | 25.25 | 0.01 | 0.04% | 2,945 |
| Jan 28, 2025 | 25.20 | 25.25 | 25.18 | 25.24 | -0.01 | -0.04% | 13,621 |
| Jan 27, 2025 | 25.25 | 25.25 | 25.19 | 25.25 | 0.00 | 0.00% | 8,610 |
| Jan 24, 2025 | 25.30 | 25.69 | 25.17 | 25.25 | -0.03 | -0.12% | 33,400 |
| Jan 23, 2025 | 25.17 | 25.40 | 25.17 | 25.28 | 0.08 | 0.32% | 18,506 |
| Jan 22, 2025 | 25.07 | 25.24 | 25.07 | 25.20 | 0.00 | 0.00% | 46,023 |
| Jan 21, 2025 | 25.15 | 25.25 | 25.14 | 25.20 | 0.05 | 0.20% | 23,100 |
| Jan 17, 2025 | 25.15 | 25.15 | 25.05 | 25.15 | 0.01 | 0.04% | 6,322 |
| Jan 16, 2025 | 25.02 | 25.25 | 25.01 | 25.14 | 0.12 | 0.48% | 24,642 |
| Jan 15, 2025 | 25.00 | 25.04 | 24.97 | 25.02 | n/a | n/a | 51,300 |