New York Mortgage Trust I... (NYMTM)
24.99
0.24 (0.97%)
At close: Jan 15, 2025, 10:29 AM
NYMTM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 24.97 | 25.01 | 24.76 | 24.79 | -0.08 | -0.32% | 23,332 |
| Jan 13, 2025 | 25.00 | 25.04 | 24.87 | 24.87 | -0.06 | -0.24% | 23,900 |
| Jan 10, 2025 | 24.91 | 24.97 | 24.82 | 24.93 | 0.02 | 0.08% | 15,800 |
| Jan 8, 2025 | 24.80 | 24.95 | 24.80 | 24.91 | -0.05 | -0.20% | 13,800 |
| Jan 7, 2025 | 24.97 | 24.98 | 24.84 | 24.96 | -0.04 | -0.16% | 6,405 |
| Jan 6, 2025 | 24.95 | 25.05 | 24.90 | 25.00 | 0.05 | 0.20% | 12,800 |
| Jan 3, 2025 | 25.00 | 25.06 | 24.95 | 24.95 | -0.18 | -0.72% | 9,900 |
| Jan 2, 2025 | 24.80 | 25.16 | 24.80 | 25.13 | 0.37 | 1.49% | 31,000 |
| Dec 31, 2024 | 24.71 | 24.98 | 24.71 | 24.76 | -0.48 | -1.90% | 118,248 |
| Dec 30, 2024 | 25.05 | 25.24 | 25.00 | 25.24 | 0.16 | 0.64% | 13,908 |
| Dec 27, 2024 | 25.19 | 25.19 | 24.85 | 25.08 | 0.06 | 0.24% | 32,321 |
| Dec 26, 2024 | 25.01 | 25.06 | 25.01 | 25.02 | -0.09 | -0.36% | 4,100 |
| Dec 24, 2024 | 25.19 | 25.20 | 25.11 | 25.11 | -0.08 | -0.32% | 3,340 |
| Dec 23, 2024 | 25.07 | 25.21 | 25.07 | 25.19 | -0.05 | -0.20% | 5,300 |
| Dec 20, 2024 | 24.99 | 25.28 | 24.99 | 25.24 | 0.07 | 0.28% | 27,630 |
| Dec 19, 2024 | 25.00 | 25.17 | 24.91 | 25.17 | 0.17 | 0.68% | 10,500 |
| Dec 18, 2024 | 24.94 | 25.13 | 24.94 | 25.00 | 0.02 | 0.08% | 13,939 |
| Dec 17, 2024 | 25.03 | 25.08 | 24.98 | 24.98 | 0.00 | 0.00% | 8,300 |
| Dec 16, 2024 | 25.15 | 25.15 | 24.84 | 24.98 | -0.17 | -0.68% | 27,124 |
| Dec 13, 2024 | 25.02 | 25.18 | 25.00 | 25.15 | 0.05 | 0.20% | 10,636 |
| Dec 12, 2024 | 25.23 | 25.24 | 25.04 | 25.10 | -0.07 | -0.28% | 5,900 |
| Dec 11, 2024 | 25.16 | 25.24 | 25.12 | 25.17 | -0.04 | -0.16% | 4,749 |
| Dec 10, 2024 | 25.05 | 25.23 | 25.05 | 25.21 | 0.14 | 0.56% | 9,604 |
| Dec 9, 2024 | 25.04 | 25.10 | 24.98 | 25.07 | 0.03 | 0.12% | 6,242 |
| Dec 6, 2024 | 24.92 | 25.15 | 24.92 | 25.04 | 0.04 | 0.16% | 3,400 |
| Dec 5, 2024 | 25.02 | 25.10 | 25.00 | 25.00 | -0.04 | -0.16% | 26,424 |
| Dec 4, 2024 | 25.06 | 25.12 | 25.02 | 25.04 | 0.00 | 0.00% | 17,912 |
| Dec 3, 2024 | 25.24 | 25.28 | 24.96 | 25.04 | -0.21 | -0.83% | 23,700 |
| Dec 2, 2024 | 25.12 | 25.25 | 24.99 | 25.25 | 0.11 | 0.44% | 8,200 |
| Nov 29, 2024 | 24.95 | 25.22 | 24.93 | 25.14 | 0.32 | 1.29% | 35,621 |
| Nov 27, 2024 | 24.99 | 25.03 | 24.80 | 24.82 | -0.09 | -0.36% | 30,400 |
| Nov 26, 2024 | 25.00 | 25.05 | 24.75 | 24.91 | -0.02 | -0.08% | 21,144 |
| Nov 25, 2024 | 24.96 | 25.10 | 24.83 | 24.93 | -0.04 | -0.16% | 31,325 |
| Nov 22, 2024 | 25.13 | 25.13 | 24.96 | 24.97 | -0.15 | -0.60% | 30,002 |
| Nov 21, 2024 | 25.05 | 25.14 | 25.00 | 25.12 | 0.17 | 0.68% | 9,300 |
| Nov 20, 2024 | 24.90 | 25.14 | 24.90 | 24.95 | 0.05 | 0.20% | 13,928 |
| Nov 19, 2024 | 24.86 | 25.08 | 24.86 | 24.90 | -0.06 | -0.24% | 16,047 |
| Nov 18, 2024 | 25.05 | 25.18 | 24.83 | 24.96 | -0.08 | -0.32% | 28,900 |
| Nov 15, 2024 | 25.08 | 25.08 | 25.02 | 25.04 | 0.04 | 0.16% | 6,500 |
| Nov 14, 2024 | 25.03 | 25.07 | 25.00 | 25.00 | -0.01 | -0.04% | 15,833 |
| Nov 13, 2024 | 25.04 | 25.05 | 24.99 | 25.01 | 0.01 | 0.04% | 8,541 |
| Nov 12, 2024 | 24.93 | 25.04 | 24.93 | 25.00 | 0.00 | 0.00% | 7,715 |
| Nov 11, 2024 | 24.98 | 25.02 | 24.98 | 25.00 | 0.00 | 0.00% | 18,300 |
| Nov 8, 2024 | 24.90 | 25.00 | 24.85 | 25.00 | 0.05 | 0.20% | 16,600 |
| Nov 7, 2024 | 24.90 | 24.99 | 24.89 | 24.95 | 0.10 | 0.40% | 21,600 |
| Nov 6, 2024 | 24.83 | 24.94 | 24.80 | 24.85 | 0.00 | 0.00% | 15,216 |
| Nov 5, 2024 | 24.85 | 24.90 | 24.75 | 24.85 | 0.01 | 0.04% | 19,000 |
| Nov 4, 2024 | 24.41 | 24.85 | 24.41 | 24.84 | -0.03 | -0.12% | 22,600 |
| Nov 1, 2024 | 24.91 | 24.95 | 24.80 | 24.87 | -0.06 | -0.24% | 18,329 |
| Oct 31, 2024 | 24.88 | 24.94 | 24.84 | 24.93 | 0.07 | 0.28% | 25,600 |