NASDAQ:NYMTP
Delisted
New York Mortgage Trust Stock Price (Quote)
$25.32
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.32 | $25.32 | Friday, 27th May 2022 NYMTP stock ended at $25.32. During the day the stock fluctuated 0% from a day low at $25.32 to a day high of $25.32. |
| 90 days | $25.32 | $25.32 | |
| 52 weeks | $24.44 | $28.24 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $25.09 | $25.13 | $25.06 | $25.10 | 15 338 |
| Jul 07, 2021 | $25.05 | $25.17 | $25.05 | $25.11 | 12 710 |
| Jul 06, 2021 | $25.16 | $25.16 | $25.04 | $25.07 | 7 266 |
| Jul 02, 2021 | $25.03 | $25.08 | $25.03 | $25.08 | 14 649 |
| Jul 01, 2021 | $25.05 | $25.07 | $24.98 | $25.03 | 47 605 |
| Jun 30, 2021 | $25.02 | $25.11 | $25.01 | $25.02 | 28 095 |
| Jun 29, 2021 | $25.48 | $25.60 | $25.48 | $25.55 | 23 307 |
| Jun 28, 2021 | $25.45 | $25.49 | $25.39 | $25.47 | 13 256 |
| Jun 25, 2021 | $25.30 | $25.45 | $25.23 | $25.34 | 13 979 |
| Jun 24, 2021 | $25.34 | $25.34 | $25.17 | $25.25 | 10 732 |
| Jun 23, 2021 | $25.36 | $25.36 | $25.15 | $25.16 | 22 613 |
| Jun 22, 2021 | $25.34 | $25.34 | $25.18 | $25.32 | 6 233 |
| Jun 21, 2021 | $25.15 | $25.31 | $25.15 | $25.16 | 6 357 |
| Jun 18, 2021 | $25.08 | $25.18 | $25.08 | $25.15 | 4 829 |
| Jun 17, 2021 | $25.13 | $25.15 | $25.04 | $25.07 | 9 597 |
| Jun 16, 2021 | $25.22 | $25.22 | $25.02 | $25.05 | 8 232 |
| Jun 15, 2021 | $25.19 | $25.19 | $25.03 | $25.15 | 3 798 |
| Jun 14, 2021 | $24.95 | $25.19 | $24.95 | $25.16 | 16 824 |
| Jun 11, 2021 | $24.95 | $24.95 | $24.91 | $24.93 | 14 110 |
| Jun 10, 2021 | $24.92 | $24.92 | $24.77 | $24.89 | 7 670 |
| Jun 09, 2021 | $24.95 | $24.95 | $24.77 | $24.84 | 7 283 |
| Jun 08, 2021 | $24.72 | $24.88 | $24.72 | $24.75 | 13 389 |
| Jun 07, 2021 | $24.74 | $24.80 | $24.65 | $24.72 | 15 804 |
| Jun 04, 2021 | $24.54 | $24.68 | $24.54 | $24.61 | 10 953 |
| Jun 03, 2021 | $24.72 | $24.72 | $24.60 | $24.60 | 5 246 |
