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 |
| Nov 29, 2021 | $25.28 | $25.40 | $25.28 | $25.35 | 34 691 |
| Nov 26, 2021 | $25.28 | $25.30 | $25.28 | $25.28 | 9 700 |
| Nov 24, 2021 | $25.28 | $25.29 | $25.28 | $25.28 | 6 100 |
| Nov 23, 2021 | $25.26 | $25.30 | $25.26 | $25.28 | 3 400 |
| Nov 22, 2021 | $25.29 | $25.32 | $25.25 | $25.27 | 71 426 |
| Nov 19, 2021 | $25.07 | $25.31 | $25.07 | $25.29 | 6 472 |
| Nov 18, 2021 | $25.35 | $25.44 | $25.27 | $25.39 | 19 035 |
| Nov 17, 2021 | $25.49 | $25.69 | $25.25 | $25.44 | 30 000 |
| Nov 16, 2021 | $25.48 | $25.78 | $25.48 | $25.76 | 4 900 |
| Nov 15, 2021 | $25.60 | $25.70 | $25.51 | $25.65 | 11 989 |
| Nov 12, 2021 | $25.61 | $25.71 | $25.42 | $25.61 | 12 500 |
| Nov 11, 2021 | $25.50 | $26.45 | $25.33 | $25.35 | 13 600 |
| Nov 10, 2021 | $25.38 | $26.14 | $25.38 | $25.69 | 10 800 |
| Nov 09, 2021 | $25.36 | $25.40 | $25.36 | $25.36 | 0 |
| Nov 08, 2021 | $25.43 | $25.44 | $25.24 | $25.34 | 4 785 |
| Nov 05, 2021 | $25.33 | $25.42 | $25.33 | $25.42 | 0 |
| Nov 04, 2021 | $25.37 | $25.40 | $25.37 | $25.39 | 0 |
| Nov 03, 2021 | $25.41 | $25.44 | $25.31 | $25.37 | 20 |
| Nov 02, 2021 | $25.34 | $25.38 | $25.24 | $25.37 | 200 |
| Nov 01, 2021 | $25.45 | $25.45 | $25.31 | $25.34 | 2 300 |
| Oct 29, 2021 | $25.35 | $25.39 | $25.33 | $25.39 | 36 |
| Oct 28, 2021 | $25.34 | $25.35 | $25.32 | $25.34 | 370 |
| Oct 27, 2021 | $25.24 | $25.35 | $25.24 | $25.35 | 1 006 |
| Oct 26, 2021 | $25.27 | $25.35 | $25.24 | $25.24 | 1 720 |
| Oct 25, 2021 | $25.35 | $25.35 | $25.29 | $25.29 | 2 700 |
