New York Mortgage Trust, Inc. (NYMTZ) NASDAQ

18.63

+0(+0.00%)

Updated at September 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 23, 202518.8619.2419.2419.3518.8611,070
September 22, 202519.6719.0419.0419.721910,184
September 19, 202519.3119.519.519.6319.079,721
September 18, 202519.9619.3519.3521.7218.9828,281
September 17, 202519.519.7219.7220.4819.3916,396
September 16, 202519.1219.4819.4819.4819.122,432
September 15, 202519.1519.1419.1419.4719.149,049
September 12, 202519.1519.1319.1319.1519.012,795
September 11, 202519.518.9718.9719.518.9712,831
September 10, 202519.2119.1419.1419.4519.0616,408
September 09, 202519.4919.1619.1619.4919.0513,041
September 08, 202518.2719.4919.4920.1618.254,039
September 05, 202518.05181818.1917.9415,150
September 04, 202518.3518.0518.0518.7117.9815,562
September 03, 202519.0118.2118.2119.0218.212,018
September 02, 202518.618.6318.6318.6718.52,000
August 29, 202518.4218.5918.5918.5918.42700
August 28, 202518.6718.4318.4318.6718.385,833
August 27, 202518.4818.5518.5518.6118.394,900
August 26, 202518.3218.518.518.518.314,240
August 25, 202518.3518.4118.4118.4518.32,100
August 22, 202518.1918.2418.2418.3418.193,500
August 21, 202518.1718.1418.1418.1918.143,600
August 20, 202518.2118.1918.1918.2918.11,925
August 19, 202518.2618.2618.2618.2618.26200
August 18, 202518.3918.1418.1418.518.012,735
August 15, 202518.2118.2118.2118.2118.21210
August 14, 202518.1718.2418.2418.418.172,100
August 13, 202518.4518.318.318.4718.284,300
August 12, 202518.1418.2718.2718.5418.148,700
August 11, 202518.0218.0818.0818.1186,300
August 08, 202518.118.0918.0918.118.091,802
August 07, 202517.9318.1518.1518.1517.931,100
August 06, 202518.1518.0818.0818.1517.94,324
August 05, 202518.1118.1418.1418.1518.037,641
August 04, 202518.2618.1918.1918.2618.121,821
August 01, 202518.1518.2618.2618.3118.153,609
July 31, 202518.2218.1918.1918.2217.9918,300
July 30, 202518.1218.1418.1418.1818.123,600
July 29, 202517.8618.1318.1318.1417.864,336
July 28, 202517.917.8517.8517.9517.852,960
July 25, 202518.08181818.0917.983,222
July 24, 202518.0818.0818.0818.1718.082,712
July 23, 202518.1518.1118.1118.1518.11,718
July 22, 202517.918.2218.2218.2217.92,200
July 21, 202518.0718.0518.0518.0717.939,200
July 18, 20251818.0518.0518.0517.97,204
July 17, 202518.0217.9817.9818.0417.8213,300
July 16, 202517.9917.6817.681817.688,728
July 15, 202518.1917.8717.8718.6317.8720,100
July 14, 202518.5117.9517.9518.7317.8621,700
July 11, 202518.3618.3918.3918.518.362,700
July 10, 202518.618.5518.5518.618.51,300
July 09, 202519.0818.5318.5319.0818.526,849
July 08, 202518.8318.8718.8719.118.81,605
July 07, 202518.6118.8418.8418.8418.593,133
July 03, 202518.6418.6818.6818.6818.641,300
July 02, 202518.3318.4118.4118.518.331,600
July 01, 202518.3318.2618.2618.5118.15,200
June 30, 202518.7918.7618.3218.818.753,044
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved