New York Mortgage Trust I... (NYMTZ)
18.88
-0.03 (-0.16%)
At close: Mar 26, 2025, 3:50 PM
18.94
0.33%
After-hours: Mar 26, 2025, 04:00 PM EDT
NYMTZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 18.98 | 18.99 | 18.92 | 18.94 | 0.03 | 0.16% | 2,345 |
| Mar 25, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 0.05 | 0.27% | 400 |
| Mar 24, 2025 | 18.94 | 19.20 | 18.83 | 18.86 | -0.03 | -0.16% | 6,301 |
| Mar 21, 2025 | 18.76 | 18.98 | 18.76 | 18.89 | -0.05 | -0.26% | 4,270 |
| Mar 20, 2025 | 19.24 | 19.24 | 18.88 | 18.94 | 0.03 | 0.16% | 4,400 |
| Mar 19, 2025 | 19.00 | 19.00 | 18.83 | 18.91 | 0.09 | 0.48% | 2,218 |
| Mar 18, 2025 | 19.15 | 19.15 | 18.75 | 18.82 | -0.37 | -1.93% | 6,500 |
| Mar 17, 2025 | 19.10 | 19.25 | 19.10 | 19.19 | 0.13 | 0.68% | 734 |
| Mar 14, 2025 | 19.25 | 19.25 | 19.00 | 19.06 | 0.12 | 0.63% | 1,000 |
| Mar 13, 2025 | 19.10 | 19.10 | 18.94 | 18.94 | -0.06 | -0.32% | 1,700 |
| Mar 12, 2025 | 19.18 | 19.18 | 18.88 | 19.00 | -0.21 | -1.09% | 11,900 |
| Mar 11, 2025 | 19.24 | 19.24 | 19.21 | 19.21 | -0.03 | -0.16% | 629 |
| Mar 10, 2025 | 19.25 | 19.25 | 19.23 | 19.24 | 0.02 | 0.10% | 4,120 |
| Mar 7, 2025 | 19.20 | 19.23 | 19.19 | 19.22 | 0.05 | 0.26% | 2,100 |
| Mar 6, 2025 | 19.15 | 19.18 | 19.15 | 19.17 | 0.01 | 0.05% | 2,849 |
| Mar 5, 2025 | 19.16 | 19.23 | 19.04 | 19.16 | 0.14 | 0.74% | 5,968 |
| Mar 4, 2025 | 19.29 | 19.29 | 19.02 | 19.02 | -0.11 | -0.58% | 6,000 |
| Mar 3, 2025 | 19.25 | 19.29 | 19.02 | 19.13 | 0.01 | 0.05% | 3,440 |
| Feb 28, 2025 | 19.50 | 19.50 | 19.03 | 19.12 | -0.19 | -0.98% | 20,638 |
| Feb 27, 2025 | 19.33 | 19.33 | 19.31 | 19.31 | 0.08 | 0.42% | 1,140 |
| Feb 26, 2025 | 19.73 | 19.73 | 19.10 | 19.23 | -0.27 | -1.38% | 2,400 |
| Feb 25, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 0.14 | 0.72% | 731 |
| Feb 24, 2025 | 19.54 | 19.54 | 19.12 | 19.36 | 0.16 | 0.83% | 9,200 |
| Feb 21, 2025 | 19.74 | 19.74 | 19.20 | 19.20 | -0.17 | -0.88% | 3,331 |
| Feb 20, 2025 | 19.50 | 19.50 | 19.21 | 19.37 | 0.13 | 0.68% | 3,612 |
| Feb 19, 2025 | 19.39 | 19.43 | 19.23 | 19.24 | -0.24 | -1.23% | 1,600 |
| Feb 18, 2025 | 19.49 | 19.50 | 19.25 | 19.48 | 0.17 | 0.88% | 1,900 |
| Feb 14, 2025 | 19.32 | 19.33 | 19.24 | 19.31 | -0.03 | -0.16% | 1,300 |
| Feb 13, 2025 | 19.34 | 19.34 | 19.25 | 19.34 | 0.03 | 0.16% | 9,907 |
| Feb 12, 2025 | 19.40 | 19.40 | 19.25 | 19.31 | 0.02 | 0.10% | 3,700 |
| Feb 11, 2025 | 19.29 | 19.45 | 19.26 | 19.29 | -0.20 | -1.03% | 2,543 |
| Feb 10, 2025 | 19.60 | 19.60 | 19.26 | 19.49 | -0.19 | -0.97% | 2,730 |
| Feb 7, 2025 | 19.49 | 19.68 | 19.42 | 19.68 | 0.03 | 0.15% | 2,805 |
| Feb 6, 2025 | 19.73 | 19.73 | 19.65 | 19.65 | 0.00 | 0.00% | 805 |
| Feb 5, 2025 | 19.52 | 19.75 | 19.52 | 19.65 | 0.10 | 0.51% | 2,354 |
| Feb 4, 2025 | 19.76 | 19.76 | 19.49 | 19.55 | 0.01 | 0.05% | 5,400 |
| Feb 3, 2025 | 19.55 | 19.58 | 19.46 | 19.54 | 0.04 | 0.21% | 3,900 |
| Jan 31, 2025 | 19.53 | 19.62 | 19.32 | 19.50 | -0.10 | -0.51% | 7,046 |
| Jan 30, 2025 | 19.73 | 19.73 | 19.50 | 19.60 | -0.07 | -0.36% | 2,014 |
| Jan 29, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 19.59 | 19.69 | 19.29 | 19.67 | 0.17 | 0.87% | 3,100 |
| Jan 27, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 0.21 | 1.09% | 5,600 |
| Jan 24, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 0.00 | 0.00% | 500 |
| Jan 23, 2025 | 19.49 | 19.99 | 19.29 | 19.29 | -0.16 | -0.82% | 4,231 |
| Jan 22, 2025 | 19.27 | 19.45 | 19.10 | 19.45 | 0.07 | 0.36% | 10,900 |
| Jan 21, 2025 | 19.14 | 19.41 | 19.14 | 19.38 | 0.26 | 1.36% | 13,500 |
| Jan 17, 2025 | 19.23 | 19.30 | 19.07 | 19.12 | -0.09 | -0.47% | 18,328 |
| Jan 16, 2025 | 19.02 | 19.34 | 19.02 | 19.21 | -0.08 | -0.41% | 3,019 |
| Jan 15, 2025 | 20.59 | 21.31 | 19.14 | 19.29 | 0.11 | 0.57% | 10,000 |
| Jan 14, 2025 | 18.87 | 19.18 | 18.80 | 19.18 | 0.43 | 2.29% | 4,813 |