Get the Stockscreener App
22.82
0.40%
0.09
New York Mortgage Trust Inc Stock (NYMTL) Price History
The historical daily chart and data for New York Mortgage Trust Inc stock (NYMTL), show that the latest closing stock price as of November 27, 2024, is $22.82.
- New York Mortgage Trust Inc all-time high stock price is $23.69, occurred on May 05, 2022.
- The lowest New York Mortgage Trust Inc stock price recorded was $0.00 on November 24, 2023. Since then, New York Mortgage Trust Inc's stock price has risen over to $22.82 now.
- The 52-week high stock price for NYMTL is $22.84, representing a 0.09% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for NYMTL is $18.61, indicating a -18.45% decrease from the current share price, occurred on November 29, 2023.
- The closing price of New York Mortgage Trust Inc (NYMTL) stock in the beginning of 2023 was $22.78. The stock closed the year at $22.75, a loss of over -0.13% for the year.
The table below shows more information about NYMTL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $22.84 | $22.78 | $0.0595 | 13,179.0 | +0.40% |
| Nov 26, 2024 | $22.75 | $22.70 | $0.05 | 7,087.0 | -0.04% |
| Nov 25, 2024 | $22.74 | $22.66 | $0.08 | 6,158.0 | +0.35% |
| Nov 22, 2024 | $22.66 | $22.61 | $0.05 | 6,307.0 | +0.22% |
| Nov 21, 2024 | $22.63 | $22.45 | $0.18 | 7,439.0 | +0.13% |
| Nov 20, 2024 | $22.60 | $22.50 | $0.10 | 7,703.0 | +0.81% |
| Nov 19, 2024 | $22.55 | $22.40 | $0.15 | 14,692.0 | +0.22% |
| Nov 18, 2024 | $22.51 | $22.30 | $0.21 | 20,741.0 | -0.58% |
| Nov 15, 2024 | $22.48 | $22.15 | $0.33 | 1,723.0 | +1.17% |
| Nov 14, 2024 | $22.46 | $22.17 | $0.295 | 8,067.0 | -0.94% |
| Nov 13, 2024 | $22.52 | $22.25 | $0.2651 | 5,994.0 | +0.86% |
| Nov 12, 2024 | $22.41 | $22.24 | $0.1693 | 3,768.0 | -0.27% |
| Nov 11, 2024 | $22.56 | $22.30 | $0.2587 | 4,412.0 | -0.46% |
| Nov 08, 2024 | $22.40 | $22.25 | $0.15 | 3,070.0 | +1.31% |
| Nov 07, 2024 | $22.40 | $22.11 | $0.29 | 4,898.0 | -0.85% |
| Nov 06, 2024 | $22.39 | $22.28 | $0.11 | 8,604.0 | -0.13% |
| Nov 05, 2024 | $22.36 | $22.26 | $0.1032 | 7,790.0 | +0.36% |
| Nov 04, 2024 | $22.32 | $22.00 | $0.32 | 11,093.0 | +0.14% |
| Nov 01, 2024 | $22.23 | $22.10 | $0.13 | 7,973.0 | +0.00% |
| Oct 31, 2024 | $22.22 | $21.60 | $0.62 | 20,667.0 | +0.34% |
| Oct 30, 2024 | $22.16 | $22.12 | $0.0353 | 4,688.0 | +0.11% |
| Oct 29, 2024 | $22.12 | $21.97 | $0.15 | 15,371.0 | +0.77% |
New York Mortgage Trust Inc Stock (NYMTL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of New York Mortgage Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NYMTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New York Mortgage Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
New York Mortgage Trust Inc Stock (NYMTL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.84 | $22.00 | $0.8395 | 163,877.0 | +2.70% |
| Oct, 2024 | $22.22 | $21.01 | $1.21 | 190,322.0 | +1.79% |
| Sep, 2024 | $22.28 | $20.60 | $1.68 | 226,714.0 | +5.61% |
| Aug, 2024 | $21.08 | $20.15 | $0.93 | 141,138.0 | -1.38% |
| Jul, 2024 | $21.14 | $19.72 | $1.42 | 228,515.0 | +3.97% |
| Jun, 2024 | $20.46 | $19.80 | $0.66 | 148,337.0 | +1.51% |
| May, 2024 | $20.20 | $19.05 | $1.15 | 179,266.0 | +1.07% |
| Apr, 2024 | $20.36 | $19.26 | $1.10 | 136,277.0 | -2.29% |
| Mar, 2024 | $20.51 | $18.91 | $1.60 | 284,325.0 | +2.55% |
| Feb, 2024 | $19.75 | $18.89 | $0.86 | 141,916.0 | +0.93% |
| Jan, 2024 | $19.67 | $19.11 | $0.56 | 149,168.0 | +1.46% |
New York Mortgage Trust Inc Stock (NYMTL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.20 | $18.75 | $1.45 | 272,934.0 | +2.24% |
| Nov, 2023 | $19.28 | $18.05 | $1.23 | 266,577.0 | +2.41% |
| Oct, 2023 | $18.56 | $17.55 | $1.01 | 179,910.0 | -1.14% |
| Sep, 2023 | $19.18 | $17.86 | $1.32 | 218,742.0 | -3.19% |
| Aug, 2023 | $19.14 | $18.01 | $1.13 | 159,732.0 | -0.21% |
| Jul, 2023 | $19.15 | $17.96 | $1.19 | 128,250.0 | +4.02% |
| Jun, 2023 | $18.43 | $17.44 | $0.9859 | 92,218.0 | +3.78% |
| May, 2023 | $18.20 | $16.50 | $1.70 | 96,222.0 | -3.69% |
| Apr, 2023 | $18.42 | $17.35 | $1.07 | 112,099.0 | +5.80% |
| Mar, 2023 | $18.15 | $16.18 | $1.97 | 169,998.0 | +0.00% |
New York Mortgage Trust Inc Stock (NYMTL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $23.69 | $22.70 | $0.9899 | 7,753.0 | +0.00% |
0.77%
0.27%
Cap:
|
Volume (24h):