New York Mortgage Trust I... (NYMTL)
21.55
-0.10 (-0.46%)
At close: Mar 26, 2025, 3:37 PM
21.73
0.84%
After-hours: Mar 26, 2025, 04:00 PM EDT
NYMTL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 21.64 | 21.79 | 21.55 | 21.73 | 0.08 | 0.37% | 8,294 |
| Mar 25, 2025 | 21.68 | 21.68 | 21.58 | 21.65 | 0.01 | 0.05% | 5,600 |
| Mar 24, 2025 | 21.74 | 21.74 | 21.60 | 21.64 | -0.01 | -0.05% | 4,842 |
| Mar 21, 2025 | 21.72 | 21.72 | 21.65 | 21.65 | 0.15 | 0.70% | 14,600 |
| Mar 20, 2025 | 21.56 | 21.56 | 21.47 | 21.50 | -0.01 | -0.05% | 4,543 |
| Mar 19, 2025 | 21.63 | 21.63 | 21.45 | 21.51 | -0.06 | -0.28% | 22,908 |
| Mar 18, 2025 | 21.73 | 21.90 | 21.55 | 21.57 | -0.16 | -0.74% | 13,494 |
| Mar 17, 2025 | 21.90 | 21.90 | 21.61 | 21.73 | 0.05 | 0.23% | 19,505 |
| Mar 14, 2025 | 21.71 | 21.78 | 21.51 | 21.68 | 0.13 | 0.60% | 32,600 |
| Mar 13, 2025 | 21.69 | 21.78 | 21.50 | 21.55 | -0.23 | -1.06% | 13,500 |
| Mar 12, 2025 | 21.53 | 21.80 | 21.53 | 21.78 | -0.02 | -0.09% | 4,618 |
| Mar 11, 2025 | 21.80 | 21.80 | 21.55 | 21.80 | 0.01 | 0.05% | 4,708 |
| Mar 10, 2025 | 21.91 | 21.99 | 21.75 | 21.79 | -0.13 | -0.59% | 9,341 |
| Mar 7, 2025 | 22.30 | 22.30 | 21.89 | 21.92 | -0.03 | -0.14% | 62,352 |
| Mar 6, 2025 | 21.90 | 21.95 | 21.90 | 21.95 | -0.15 | -0.68% | 673 |
| Mar 5, 2025 | 22.26 | 22.30 | 22.10 | 22.10 | -0.30 | -1.34% | 1,941 |
| Mar 4, 2025 | 22.00 | 22.40 | 21.97 | 22.40 | 0.35 | 1.59% | 8,300 |
| Mar 3, 2025 | 22.15 | 22.30 | 22.01 | 22.05 | -0.25 | -1.12% | 18,400 |
| Feb 28, 2025 | 22.26 | 22.30 | 22.20 | 22.30 | 0.12 | 0.54% | 5,618 |
| Feb 27, 2025 | 22.20 | 22.25 | 22.00 | 22.18 | 0.06 | 0.27% | 7,000 |
| Feb 26, 2025 | 22.23 | 22.27 | 22.12 | 22.12 | 0.03 | 0.14% | 1,700 |
| Feb 25, 2025 | 22.07 | 22.38 | 22.07 | 22.09 | 0.00 | 0.00% | 3,425 |
| Feb 24, 2025 | 22.00 | 22.24 | 22.00 | 22.09 | 0.02 | 0.09% | 2,359 |
| Feb 21, 2025 | 22.07 | 22.35 | 21.97 | 22.07 | 0.00 | 0.00% | 14,906 |
| Feb 20, 2025 | 22.08 | 22.24 | 22.00 | 22.07 | 0.00 | 0.00% | 4,012 |
| Feb 19, 2025 | 22.03 | 22.07 | 22.03 | 22.07 | 0.07 | 0.32% | 800 |
| Feb 18, 2025 | 22.30 | 22.30 | 22.00 | 22.00 | -0.15 | -0.68% | 2,400 |
| Feb 14, 2025 | 22.18 | 22.29 | 22.12 | 22.15 | 0.00 | 0.00% | 1,617 |
| Feb 13, 2025 | 21.85 | 22.37 | 21.85 | 22.15 | 0.22 | 1.00% | 1,500 |
| Feb 12, 2025 | 21.92 | 22.19 | 21.86 | 21.93 | -0.07 | -0.32% | 18,800 |
| Feb 11, 2025 | 21.95 | 22.30 | 21.95 | 22.00 | 0.12 | 0.55% | 11,347 |
| Feb 10, 2025 | 22.15 | 22.18 | 21.88 | 21.88 | -0.23 | -1.04% | 7,600 |
| Feb 7, 2025 | 22.13 | 22.38 | 22.11 | 22.11 | -0.22 | -0.99% | 3,900 |
| Feb 6, 2025 | 22.45 | 22.47 | 21.93 | 22.33 | -0.09 | -0.40% | 4,800 |
| Feb 5, 2025 | 22.40 | 22.44 | 22.30 | 22.42 | 0.42 | 1.91% | 2,007 |
| Feb 4, 2025 | 22.05 | 22.08 | 21.90 | 22.00 | -0.25 | -1.12% | 21,244 |
| Feb 3, 2025 | 22.40 | 22.44 | 22.05 | 22.25 | 0.17 | 0.77% | 4,100 |
| Jan 31, 2025 | 22.20 | 22.21 | 22.07 | 22.08 | -0.23 | -1.03% | 14,306 |
| Jan 30, 2025 | 22.23 | 22.31 | 21.85 | 22.31 | 0.17 | 0.77% | 3,800 |
| Jan 29, 2025 | 22.14 | 22.16 | 22.00 | 22.14 | 0.14 | 0.64% | 7,919 |
| Jan 28, 2025 | 22.05 | 22.05 | 21.76 | 22.00 | -0.08 | -0.36% | 15,300 |
| Jan 27, 2025 | 22.06 | 22.10 | 22.05 | 22.08 | 0.01 | 0.05% | 2,520 |
| Jan 24, 2025 | 22.11 | 22.26 | 21.90 | 22.07 | -0.05 | -0.23% | 3,511 |
| Jan 23, 2025 | 21.90 | 22.22 | 21.90 | 22.12 | -0.01 | -0.05% | 5,300 |
| Jan 22, 2025 | 22.12 | 22.19 | 22.02 | 22.13 | 0.04 | 0.18% | 8,800 |
| Jan 21, 2025 | 22.09 | 22.09 | 21.64 | 22.09 | 0.23 | 1.05% | 8,000 |
| Jan 17, 2025 | 22.00 | 22.00 | 21.86 | 21.86 | -0.04 | -0.18% | 1,648 |
| Jan 16, 2025 | 22.00 | 22.01 | 21.90 | 21.90 | -0.17 | -0.77% | 3,500 |
| Jan 15, 2025 | 21.90 | 22.07 | 21.90 | 22.07 | 0.12 | 0.55% | 1,200 |
| Jan 14, 2025 | 21.81 | 22.75 | 21.81 | 21.95 | -0.08 | -0.36% | 7,503 |