New York Mortgage Trust I... (NYMTM)
24.61
-0.04 (-0.16%)
At close: Mar 27, 2025, 3:58 PM
24.62
0.04%
After-hours: Mar 27, 2025, 04:00 PM EDT
NYMTM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 24.75 | 24.75 | 24.63 | 24.65 | -0.07 | -0.28% | 47,478 |
| Mar 25, 2025 | 24.82 | 24.85 | 24.70 | 24.72 | -0.03 | -0.12% | 133,549 |
| Mar 24, 2025 | 24.84 | 24.85 | 24.74 | 24.75 | -0.02 | -0.08% | 33,800 |
| Mar 21, 2025 | 24.82 | 24.82 | 24.71 | 24.77 | 0.00 | 0.00% | 38,984 |
| Mar 20, 2025 | 24.88 | 24.88 | 24.70 | 24.77 | -0.03 | -0.12% | 24,916 |
| Mar 19, 2025 | 24.75 | 24.80 | 24.73 | 24.80 | 0.13 | 0.53% | 14,860 |
| Mar 18, 2025 | 24.79 | 24.83 | 24.65 | 24.67 | -0.13 | -0.52% | 39,800 |
| Mar 17, 2025 | 24.80 | 24.89 | 24.78 | 24.80 | 0.00 | 0.00% | 39,904 |
| Mar 14, 2025 | 24.88 | 24.88 | 24.75 | 24.80 | -0.01 | -0.04% | 56,000 |
| Mar 13, 2025 | 24.90 | 24.90 | 24.78 | 24.81 | -0.02 | -0.08% | 9,800 |
| Mar 12, 2025 | 24.90 | 24.90 | 24.82 | 24.83 | 0.01 | 0.04% | 17,825 |
| Mar 11, 2025 | 24.90 | 24.97 | 24.81 | 24.82 | -0.01 | -0.04% | 16,700 |
| Mar 10, 2025 | 24.89 | 25.04 | 24.80 | 24.83 | -0.01 | -0.04% | 13,209 |
| Mar 7, 2025 | 24.90 | 25.00 | 24.83 | 24.84 | -0.04 | -0.16% | 45,982 |
| Mar 6, 2025 | 24.92 | 25.02 | 24.87 | 24.88 | -0.04 | -0.16% | 27,127 |
| Mar 5, 2025 | 24.94 | 25.02 | 24.86 | 24.92 | 0.07 | 0.28% | 20,200 |
| Mar 4, 2025 | 25.03 | 25.10 | 24.56 | 24.85 | -0.20 | -0.80% | 95,151 |
| Mar 3, 2025 | 25.29 | 25.30 | 24.94 | 25.05 | -0.14 | -0.56% | 55,500 |
| Feb 28, 2025 | 25.30 | 25.34 | 25.19 | 25.19 | -0.06 | -0.24% | 8,718 |
| Feb 27, 2025 | 25.30 | 25.30 | 25.25 | 25.25 | 0.05 | 0.20% | 5,100 |
| Feb 26, 2025 | 25.21 | 25.33 | 25.20 | 25.20 | 0.00 | 0.00% | 11,307 |
| Feb 25, 2025 | 25.22 | 25.26 | 25.18 | 25.20 | -0.03 | -0.12% | 6,302 |
| Feb 24, 2025 | 25.25 | 25.25 | 25.16 | 25.23 | 0.08 | 0.32% | 7,000 |
| Feb 21, 2025 | 25.22 | 25.25 | 25.15 | 25.15 | -0.07 | -0.28% | 19,075 |
| Feb 20, 2025 | 25.27 | 25.31 | 25.19 | 25.22 | -0.15 | -0.59% | 23,800 |
| Feb 19, 2025 | 25.27 | 25.39 | 25.27 | 25.37 | 0.07 | 0.28% | 8,600 |
| Feb 18, 2025 | 25.27 | 25.33 | 25.27 | 25.30 | -0.01 | -0.04% | 3,643 |
| Feb 14, 2025 | 25.31 | 25.31 | 25.24 | 25.31 | 0.00 | 0.00% | 4,500 |
| Feb 13, 2025 | 25.27 | 25.31 | 25.26 | 25.31 | 0.04 | 0.16% | 11,800 |
| Feb 12, 2025 | 25.27 | 25.30 | 25.25 | 25.27 | -0.03 | -0.12% | 5,927 |
| Feb 11, 2025 | 25.26 | 25.30 | 25.26 | 25.30 | 0.03 | 0.12% | 7,881 |
| Feb 10, 2025 | 25.21 | 25.35 | 25.21 | 25.27 | 0.04 | 0.16% | 7,019 |
| Feb 7, 2025 | 25.23 | 25.25 | 25.21 | 25.23 | -0.02 | -0.08% | 3,800 |
| Feb 6, 2025 | 25.18 | 25.32 | 25.18 | 25.25 | -0.05 | -0.20% | 8,944 |
| Feb 5, 2025 | 25.24 | 25.33 | 25.23 | 25.30 | 0.10 | 0.40% | 5,400 |
| Feb 4, 2025 | 25.25 | 25.25 | 25.13 | 25.20 | -0.04 | -0.16% | 7,128 |
| Feb 3, 2025 | 25.19 | 25.25 | 25.18 | 25.24 | 0.09 | 0.36% | 15,000 |
| Jan 31, 2025 | 25.18 | 25.33 | 25.15 | 25.15 | -0.08 | -0.32% | 31,148 |
| Jan 30, 2025 | 25.29 | 25.36 | 25.22 | 25.23 | -0.03 | -0.12% | 18,100 |
| Jan 29, 2025 | 25.25 | 25.26 | 25.22 | 25.26 | 0.09 | 0.36% | 6,744 |
| Jan 28, 2025 | 25.18 | 25.21 | 25.12 | 25.17 | 0.07 | 0.28% | 16,818 |
| Jan 27, 2025 | 25.18 | 25.18 | 25.07 | 25.10 | 0.03 | 0.12% | 17,800 |
| Jan 24, 2025 | 25.19 | 25.19 | 25.06 | 25.07 | 0.03 | 0.12% | 18,300 |
| Jan 23, 2025 | 25.08 | 25.20 | 25.04 | 25.04 | -0.09 | -0.36% | 27,800 |
| Jan 22, 2025 | 25.10 | 25.23 | 25.05 | 25.13 | 0.06 | 0.24% | 11,648 |
| Jan 21, 2025 | 25.11 | 25.11 | 25.00 | 25.07 | 0.16 | 0.64% | 33,020 |
| Jan 17, 2025 | 24.97 | 25.09 | 24.90 | 24.91 | -0.14 | -0.56% | 16,344 |
| Jan 16, 2025 | 25.01 | 25.15 | 24.97 | 25.05 | 0.11 | 0.44% | 18,000 |
| Jan 15, 2025 | 25.07 | 25.07 | 24.80 | 24.94 | 0.15 | 0.61% | 11,300 |
| Jan 14, 2025 | 24.95 | 25.01 | 24.76 | 24.79 | -0.08 | -0.32% | 23,400 |