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 |
| Aug 12, 2021 | $25.29 | $25.29 | $25.11 | $25.26 | 9 486 |
| Aug 11, 2021 | $25.21 | $25.30 | $25.20 | $25.22 | 5 726 |
| Aug 10, 2021 | $25.21 | $25.28 | $25.21 | $25.28 | 1 720 |
| Aug 09, 2021 | $25.29 | $25.29 | $25.20 | $25.28 | 7 219 |
| Aug 06, 2021 | $25.22 | $25.23 | $25.22 | $25.23 | 873 |
| Aug 05, 2021 | $25.28 | $25.28 | $25.22 | $25.22 | 1 648 |
| Aug 04, 2021 | $25.20 | $25.27 | $25.20 | $25.26 | 11 016 |
| Aug 03, 2021 | $25.22 | $25.22 | $25.16 | $25.19 | 3 849 |
| Aug 02, 2021 | $25.20 | $25.23 | $25.17 | $25.22 | 6 796 |
| Jul 30, 2021 | $25.17 | $25.18 | $25.13 | $25.18 | 13 531 |
| Jul 29, 2021 | $25.10 | $25.15 | $25.09 | $25.12 | 7 295 |
| Jul 28, 2021 | $25.10 | $25.17 | $25.10 | $25.10 | 10 305 |
| Jul 27, 2021 | $25.10 | $25.15 | $25.10 | $25.15 | 6 718 |
| Jul 26, 2021 | $25.10 | $25.16 | $25.10 | $25.15 | 10 691 |
| Jul 23, 2021 | $25.15 | $25.15 | $25.10 | $25.11 | 3 105 |
| Jul 22, 2021 | $25.10 | $25.17 | $25.10 | $25.16 | 7 356 |
| Jul 21, 2021 | $25.05 | $25.12 | $25.05 | $25.10 | 10 696 |
| Jul 20, 2021 | $25.11 | $25.11 | $25.05 | $25.08 | 11 650 |
| Jul 19, 2021 | $25.11 | $25.13 | $25.05 | $25.06 | 21 286 |
| Jul 16, 2021 | $25.17 | $25.18 | $25.13 | $25.13 | 14 191 |
| Jul 15, 2021 | $25.16 | $25.18 | $25.10 | $25.18 | 16 777 |
| Jul 14, 2021 | $25.13 | $25.13 | $25.09 | $25.09 | 3 116 |
| Jul 13, 2021 | $25.16 | $25.16 | $25.06 | $25.12 | 16 784 |
| Jul 12, 2021 | $25.11 | $25.18 | $25.11 | $25.13 | 4 706 |
| Jul 09, 2021 | $25.14 | $25.17 | $25.08 | $25.15 | 10 371 |
