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 |
| Oct 22, 2021 | $25.35 | $25.37 | $25.35 | $25.35 | 2 600 |
| Oct 21, 2021 | $25.47 | $25.47 | $25.29 | $25.37 | 4 100 |
| Oct 20, 2021 | $25.38 | $25.52 | $25.30 | $25.40 | 7 300 |
| Oct 19, 2021 | $25.50 | $25.58 | $25.48 | $25.48 | 1 500 |
| Oct 18, 2021 | $25.42 | $25.74 | $25.35 | $25.45 | 1 477 |
| Oct 15, 2021 | $25.44 | $25.62 | $25.35 | $25.47 | 868 |
| Oct 14, 2021 | $25.33 | $25.42 | $25.30 | $25.42 | 1 436 |
| Oct 13, 2021 | $25.36 | $25.37 | $25.15 | $25.34 | 7 100 |
| Oct 12, 2021 | $25.30 | $25.35 | $25.23 | $25.35 | 3 559 |
| Oct 11, 2021 | $25.29 | $25.35 | $25.21 | $25.35 | 1 854 |
| Oct 08, 2021 | $25.26 | $25.40 | $25.20 | $25.29 | 100 |
| Oct 07, 2021 | $25.37 | $25.38 | $25.25 | $25.27 | 2 312 |
| Oct 06, 2021 | $25.35 | $25.43 | $25.20 | $25.26 | 6 815 |
| Oct 05, 2021 | $25.31 | $25.39 | $25.27 | $25.38 | 5 886 |
| Oct 04, 2021 | $25.24 | $25.34 | $25.13 | $25.33 | 6 384 |
| Oct 01, 2021 | $25.19 | $25.24 | $25.11 | $25.16 | 3 342 |
| Sep 30, 2021 | $25.17 | $25.19 | $25.10 | $25.18 | 6 760 |
| Sep 29, 2021 | $25.56 | $25.58 | $25.53 | $25.58 | 3 797 |
| Sep 28, 2021 | $25.56 | $25.56 | $25.46 | $25.56 | 1 163 |
| Sep 27, 2021 | $25.54 | $25.56 | $25.45 | $25.56 | 10 187 |
| Sep 24, 2021 | $25.54 | $25.54 | $25.43 | $25.46 | 4 233 |
| Sep 23, 2021 | $25.54 | $25.54 | $25.41 | $25.49 | 9 634 |
| Sep 22, 2021 | $25.51 | $25.54 | $25.43 | $25.52 | 2 671 |
| Sep 21, 2021 | $25.54 | $25.54 | $25.32 | $25.50 | 4 591 |
| Sep 20, 2021 | $25.41 | $25.57 | $25.27 | $25.34 | 24 530 |
