New York Mortgage Trust I... (NYMTN)
22.30
0.27 (1.23%)
At close: Mar 31, 2025, 10:40 AM
New York Mortgage Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.50 | 22.57 | 22.36 | 22.37 | -0.14 | -0.62% | 2,027 |
| Mar 27, 2025 | 22.55 | 22.55 | 22.46 | 22.51 | 0.11 | 0.49% | 2,700 |
| Mar 26, 2025 | 22.54 | 22.54 | 22.34 | 22.40 | -0.25 | -1.10% | 3,100 |
| Mar 25, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | -0.01 | -0.04% | 500 |
| Mar 24, 2025 | 22.67 | 22.67 | 22.38 | 22.66 | 0.21 | 0.94% | 1,200 |
| Mar 21, 2025 | 22.50 | 22.50 | 22.30 | 22.45 | -0.14 | -0.62% | 3,000 |
| Mar 20, 2025 | 22.62 | 22.62 | 22.56 | 22.59 | -0.23 | -1.01% | 7,200 |
| Mar 19, 2025 | 22.75 | 22.82 | 22.69 | 22.82 | 0.17 | 0.75% | 1,436 |
| Mar 18, 2025 | 23.08 | 23.08 | 22.64 | 22.65 | -0.38 | -1.65% | 2,832 |
| Mar 17, 2025 | 22.85 | 23.05 | 22.85 | 23.03 | 0.15 | 0.66% | 3,400 |
| Mar 14, 2025 | 22.98 | 23.02 | 22.88 | 22.88 | -0.07 | -0.31% | 3,400 |
| Mar 13, 2025 | 22.99 | 23.10 | 22.85 | 22.95 | -0.09 | -0.39% | 2,349 |
| Mar 12, 2025 | 22.87 | 23.04 | 22.87 | 23.04 | 0.03 | 0.13% | 6,300 |
| Mar 11, 2025 | 22.87 | 23.01 | 22.87 | 23.01 | 0.01 | 0.04% | 4,618 |
| Mar 10, 2025 | 22.78 | 23.05 | 22.78 | 23.00 | 0.26 | 1.14% | 10,500 |
| Mar 7, 2025 | 22.79 | 22.92 | 22.73 | 22.74 | 0.00 | 0.00% | 5,132 |
| Mar 6, 2025 | 22.84 | 22.86 | 22.69 | 22.74 | -0.12 | -0.52% | 4,700 |
| Mar 5, 2025 | 22.73 | 22.86 | 22.73 | 22.86 | 0.03 | 0.13% | 1,600 |
| Mar 4, 2025 | 22.86 | 22.86 | 22.64 | 22.83 | -0.21 | -0.91% | 7,600 |
| Mar 3, 2025 | 22.81 | 23.08 | 22.81 | 23.04 | -0.09 | -0.39% | 10,000 |
| Feb 28, 2025 | 23.05 | 23.13 | 22.85 | 23.13 | 0.17 | 0.74% | 11,400 |
| Feb 27, 2025 | 22.85 | 23.01 | 22.85 | 22.96 | 0.01 | 0.04% | 8,918 |
| Feb 26, 2025 | 22.73 | 22.97 | 22.70 | 22.95 | 0.25 | 1.10% | 21,711 |
| Feb 25, 2025 | 22.99 | 23.00 | 22.70 | 22.70 | -0.20 | -0.87% | 11,900 |
| Feb 24, 2025 | 22.88 | 22.95 | 22.82 | 22.90 | 0.21 | 0.93% | 9,221 |
| Feb 21, 2025 | 22.62 | 22.80 | 22.62 | 22.69 | 0.05 | 0.22% | 1,100 |
| Feb 20, 2025 | 22.95 | 22.95 | 22.64 | 22.64 | -0.41 | -1.78% | 52,923 |
| Feb 19, 2025 | 23.00 | 23.05 | 22.87 | 23.05 | 0.03 | 0.13% | 3,014 |
| Feb 18, 2025 | 23.05 | 23.05 | 22.90 | 23.02 | -0.03 | -0.13% | 2,728 |
| Feb 14, 2025 | 22.81 | 23.05 | 22.81 | 23.05 | 0.05 | 0.22% | 6,912 |
| Feb 13, 2025 | 22.96 | 23.00 | 22.83 | 23.00 | 0.00 | 0.00% | 2,031 |
| Feb 12, 2025 | 22.76 | 23.00 | 22.76 | 23.00 | 0.05 | 0.22% | 9,741 |
| Feb 11, 2025 | 22.84 | 22.97 | 22.84 | 22.95 | 0.03 | 0.13% | 11,400 |
| Feb 10, 2025 | 23.00 | 23.00 | 22.79 | 22.92 | 0.07 | 0.31% | 5,600 |
| Feb 7, 2025 | 23.09 | 23.09 | 22.85 | 22.85 | -0.10 | -0.44% | 8,422 |
| Feb 6, 2025 | 22.99 | 22.99 | 22.84 | 22.95 | -0.15 | -0.65% | 4,543 |
| Feb 5, 2025 | 22.98 | 23.13 | 22.96 | 23.10 | 0.22 | 0.96% | 10,704 |
| Feb 4, 2025 | 22.53 | 22.91 | 22.53 | 22.88 | 0.20 | 0.88% | 11,124 |
| Feb 3, 2025 | 22.23 | 22.77 | 22.23 | 22.68 | 0.26 | 1.16% | 2,800 |
| Jan 31, 2025 | 22.68 | 22.68 | 22.25 | 22.42 | -0.30 | -1.32% | 5,331 |
| Jan 30, 2025 | 22.46 | 22.75 | 22.46 | 22.72 | 0.42 | 1.88% | 3,509 |
| Jan 29, 2025 | 22.36 | 22.40 | 22.20 | 22.30 | 0.20 | 0.90% | 1,700 |
| Jan 28, 2025 | 22.34 | 22.34 | 22.04 | 22.10 | -0.15 | -0.67% | 22,900 |
| Jan 27, 2025 | 22.27 | 22.27 | 22.10 | 22.25 | 0.07 | 0.32% | 4,600 |
| Jan 24, 2025 | 22.36 | 22.37 | 22.15 | 22.18 | -0.05 | -0.22% | 11,104 |
| Jan 23, 2025 | 22.17 | 22.23 | 22.02 | 22.23 | 0.01 | 0.05% | 5,405 |
| Jan 22, 2025 | 22.69 | 22.69 | 22.20 | 22.22 | -0.28 | -1.24% | 5,447 |
| Jan 21, 2025 | 22.06 | 22.50 | 22.02 | 22.50 | 0.42 | 1.90% | 21,631 |
| Jan 17, 2025 | 22.01 | 22.16 | 21.74 | 22.08 | 0.19 | 0.87% | 2,038 |
| Jan 16, 2025 | 21.96 | 22.11 | 21.84 | 21.89 | -0.25 | -1.13% | 4,414 |