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 |
| Sep 17, 2021 | $25.47 | $25.60 | $25.43 | $25.43 | 10 117 |
| Sep 16, 2021 | $25.56 | $25.60 | $25.42 | $25.60 | 5 119 |
| Sep 15, 2021 | $25.52 | $25.57 | $25.48 | $25.57 | 3 203 |
| Sep 14, 2021 | $25.50 | $28.24 | $25.50 | $25.52 | 27 724 |
| Sep 13, 2021 | $25.36 | $25.48 | $25.36 | $25.46 | 2 410 |
| Sep 10, 2021 | $25.47 | $25.50 | $25.39 | $25.45 | 2 122 |
| Sep 09, 2021 | $25.48 | $25.48 | $25.39 | $25.39 | 1 859 |
| Sep 08, 2021 | $25.35 | $25.47 | $25.35 | $25.37 | 3 197 |
| Sep 07, 2021 | $25.42 | $25.46 | $25.35 | $25.35 | 5 645 |
| Sep 03, 2021 | $25.42 | $25.42 | $25.41 | $25.41 | 258 |
| Sep 02, 2021 | $25.45 | $25.45 | $25.33 | $25.40 | 7 041 |
| Sep 01, 2021 | $25.31 | $25.45 | $25.31 | $25.45 | 6 445 |
| Aug 31, 2021 | $25.41 | $25.44 | $25.34 | $25.39 | 4 632 |
| Aug 30, 2021 | $25.39 | $25.40 | $25.30 | $25.38 | 9 026 |
| Aug 27, 2021 | $25.33 | $25.39 | $25.33 | $25.38 | 3 005 |
| Aug 26, 2021 | $25.30 | $25.30 | $25.28 | $25.28 | 3 064 |
| Aug 25, 2021 | $25.27 | $25.34 | $25.27 | $25.30 | 4 304 |
| Aug 24, 2021 | $25.38 | $25.38 | $25.27 | $25.27 | 2 319 |
| Aug 23, 2021 | $25.30 | $25.36 | $25.28 | $25.30 | 8 741 |
| Aug 20, 2021 | $25.30 | $25.30 | $25.25 | $25.29 | 3 276 |
| Aug 19, 2021 | $25.25 | $25.39 | $25.25 | $25.35 | 627 |
| Aug 18, 2021 | $25.27 | $25.41 | $25.20 | $25.40 | 5 142 |
| Aug 17, 2021 | $25.30 | $25.33 | $25.25 | $25.33 | 905 |
| Aug 16, 2021 | $25.29 | $25.34 | $25.28 | $25.34 | 6 390 |
| Aug 13, 2021 | $25.24 | $25.29 | $25.24 | $25.29 | 1 561 |
