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 |
| Feb 29, 2016 | $18.77 | $19.40 | $18.77 | $19.35 | 8 300 |
| Feb 26, 2016 | $19.13 | $19.37 | $19.00 | $19.34 | 4 900 |
| Feb 25, 2016 | $18.61 | $19.23 | $18.61 | $19.07 | 13 200 |
| Feb 24, 2016 | $19.78 | $19.78 | $18.46 | $19.15 | 25 000 |
| Feb 23, 2016 | $20.53 | $20.62 | $20.53 | $20.62 | 6 500 |
| Feb 22, 2016 | $20.24 | $20.70 | $20.24 | $20.53 | 6 500 |
| Feb 19, 2016 | $20.36 | $20.89 | $20.36 | $20.51 | 2 900 |
| Feb 18, 2016 | $20.73 | $20.73 | $20.26 | $20.35 | 2 900 |
| Feb 17, 2016 | $20.19 | $20.59 | $20.00 | $20.59 | 21 400 |
| Feb 16, 2016 | $19.70 | $20.43 | $19.38 | $20.24 | 5 000 |
| Feb 12, 2016 | $19.20 | $19.90 | $19.20 | $19.35 | 1 200 |
| Feb 11, 2016 | $20.14 | $20.20 | $19.10 | $19.10 | 4 300 |
| Feb 10, 2016 | $20.60 | $20.60 | $20.25 | $20.48 | 39 000 |
| Feb 09, 2016 | $20.50 | $20.63 | $20.27 | $20.60 | 12 300 |
| Feb 08, 2016 | $20.90 | $20.90 | $20.33 | $20.33 | 3 000 |
| Feb 05, 2016 | $20.53 | $20.90 | $20.53 | $20.90 | 2 800 |
| Feb 04, 2016 | $20.90 | $20.90 | $20.59 | $20.59 | 900 |
| Feb 03, 2016 | $20.69 | $20.88 | $20.26 | $20.88 | 3 700 |
| Feb 02, 2016 | $20.56 | $20.86 | $20.43 | $20.50 | 3 600 |
| Feb 01, 2016 | $20.73 | $21.00 | $20.26 | $20.87 | 11 400 |
| Jan 29, 2016 | $20.20 | $21.35 | $19.66 | $20.22 | 11 500 |
| Jan 28, 2016 | $19.08 | $20.10 | $19.08 | $20.10 | 29 500 |
| Jan 27, 2016 | $19.35 | $19.55 | $19.02 | $19.15 | 6 400 |
| Jan 26, 2016 | $19.11 | $19.56 | $19.10 | $19.56 | 9 900 |
| Jan 25, 2016 | $19.15 | $19.20 | $18.80 | $19.20 | 18 600 |
