Stockscreener 앱 받기
21.96
0.92%
0.20
New York Mortgage Trust Inc 주식 (NYMTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $21.96 | $21.62 | $0.34 | 1,588.0 | +0.92% |
| 2025-05-02 | $21.80 | $21.59 | $0.2063 | 3,503.0 | +0.65% |
| 2025-05-01 | $21.72 | $21.45 | $0.27 | 14,700.0 | +1.41% |
| 2025-04-30 | $21.41 | $21.16 | $0.2472 | 5,766.0 | -0.42% |
| 2025-04-29 | $21.55 | $21.29 | $0.2626 | 1,473.0 | +0.99% |
| 2025-04-28 | $21.20 | $21.00 | $0.20 | 3,412.0 | +0.38% |
| 2025-04-25 | $21.18 | $20.53 | $0.6519 | 1,962.0 | -0.09% |
| 2025-04-24 | $21.56 | $21.09 | $0.47 | 2,635.0 | +1.00% |
| 2025-04-23 | $21.12 | $20.80 | $0.32 | 1,691.0 | +0.92% |
| 2025-04-22 | $20.77 | $20.62 | $0.1532 | 1,794.0 | -0.14% |
| 2025-04-21 | $20.88 | $20.65 | $0.2284 | 2,528.0 | +1.07% |
| 2025-04-17 | $20.97 | $20.55 | $0.42 | 951.0 | -1.06% |
| 2025-04-16 | $20.91 | $20.63 | $0.28 | 4,499.0 | +1.07% |
| 2025-04-15 | $20.60 | $19.76 | $0.8399 | 3,937.0 | -0.05% |
| 2025-04-14 | $20.69 | $19.79 | $0.90 | 1,979.0 | +1.57% |
| 2025-04-11 | $20.25 | $19.64 | $0.6076 | 2,954.0 | +0.11% |
| 2025-04-10 | $20.55 | $19.71 | $0.836 | 10,942.0 | +0.10% |
| 2025-04-09 | $20.20 | $19.36 | $0.84 | 22,298.0 | -0.00% |
| 2025-04-08 | $20.60 | $19.53 | $1.07 | 42,504.0 | -1.22% |
New York Mortgage Trust Inc 주식 (NYMTL) 연도별 가격 이력
이 심층 분석에서는 New York Mortgage Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NYMTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New York Mortgage Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New York Mortgage Trust Inc 주식 (NYMTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $21.96 | $21.45 | $0.51 | 21,379.0 | +3.00% |
| 2025-04 | $21.81 | $19.36 | $2.45 | 185,358.0 | -1.80% |
| 2025-03 | $22.40 | $21.45 | $0.95 | 259,358.0 | -2.65% |
| 2025-02 | $22.47 | $21.85 | $0.62 | 117,660.0 | +1.00% |
| 2025-01 | $23.02 | $21.64 | $1.38 | 150,395.0 | -1.12% |
New York Mortgage Trust Inc 주식 (NYMTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.03 | $22.28 | $0.75 | 899,276.0 | -0.79% |
| 2024-11 | $22.86 | $22.00 | $0.86 | 156,644.0 | +2.70% |
| 2024-10 | $22.22 | $21.01 | $1.21 | 190,322.0 | +1.79% |
| 2024-09 | $22.28 | $20.60 | $1.68 | 226,714.0 | +5.61% |
| 2024-08 | $21.08 | $20.15 | $0.93 | 141,138.0 | -1.38% |
| 2024-07 | $21.14 | $19.72 | $1.42 | 228,515.0 | +3.97% |
| 2024-06 | $20.46 | $19.80 | $0.66 | 148,337.0 | +1.51% |
| 2024-05 | $20.20 | $19.05 | $1.15 | 179,266.0 | +1.07% |
| 2024-04 | $20.36 | $19.26 | $1.10 | 136,277.0 | -2.29% |
| 2024-03 | $20.51 | $18.91 | $1.60 | 284,325.0 | +2.55% |
| 2024-02 | $19.75 | $18.89 | $0.86 | 141,916.0 | +0.93% |
| 2024-01 | $19.67 | $19.11 | $0.56 | 149,168.0 | +1.46% |
New York Mortgage Trust Inc 주식 (NYMTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.20 | $18.75 | $1.45 | 272,934.0 | +2.24% |
| 2023-11 | $19.28 | $18.05 | $1.23 | 266,577.0 | +2.41% |
| 2023-10 | $18.56 | $17.55 | $1.01 | 179,910.0 | -1.14% |
| 2023-09 | $19.18 | $17.86 | $1.32 | 218,742.0 | -3.19% |
| 2023-08 | $19.14 | $18.01 | $1.13 | 159,732.0 | -0.21% |
| 2023-07 | $19.15 | $17.96 | $1.19 | 128,250.0 | +4.02% |
| 2023-06 | $18.43 | $17.44 | $0.9859 | 92,218.0 | +3.78% |
| 2023-05 | $18.20 | $16.50 | $1.70 | 96,222.0 | -3.69% |
| 2023-04 | $18.42 | $17.35 | $1.07 | 112,099.0 | +5.80% |
| 2023-03 | $18.15 | $16.18 | $1.97 | 169,998.0 | +0.00% |
0.32%
자본화:
|
볼륨(24시간):