New York Mortgage Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share NASDAQ:NYMTL Historical Prices

Below are the 391 trading days of historical prices for NYMTL.

# Exchange Symbol Date Open High Low Close
391 NASDAQ NYMTL Wed, Jan 18, 2023 18.88 19.36 18.88 19.17
390 NASDAQ NYMTL Tue, Jan 17, 2023 18.61 19.46 18.59 18.85
389 NASDAQ NYMTL Fri, Jan 13, 2023 18.37 18.53 18.37 18.53
388 NASDAQ NYMTL Thu, Jan 12, 2023 18.27 18.62 18.00 18.32
387 NASDAQ NYMTL Wed, Jan 11, 2023 17.35 18.07 17.30 17.91
386 NASDAQ NYMTL Tue, Jan 10, 2023 17.75 17.75 17.10 17.42
385 NASDAQ NYMTL Mon, Jan 9, 2023 17.68 18.78 17.50 17.67
384 NASDAQ NYMTL Fri, Jan 6, 2023 17.66 17.72 17.46 17.70
383 NASDAQ NYMTL Thu, Jan 5, 2023 17.72 17.72 16.80 17.68
382 NASDAQ NYMTL Wed, Jan 4, 2023 16.80 17.63 16.78 17.32
381 NASDAQ NYMTL Tue, Jan 3, 2023 16.66 16.97 16.53 16.97
380 NASDAQ NYMTL Fri, Dec 30, 2022 16.47 16.67 16.47 16.67
379 NASDAQ NYMTL Thu, Dec 29, 2022 16.55 16.69 16.35 16.66
378 NASDAQ NYMTL Wed, Dec 28, 2022 16.95 16.95 16.71 16.86
377 NASDAQ NYMTL Tue, Dec 27, 2022 16.62 17.01 16.53 16.90
376 NASDAQ NYMTL Fri, Dec 23, 2022 16.71 17.18 16.53 16.62
375 NASDAQ NYMTL Thu, Dec 22, 2022 17.45 17.49 16.85 16.95
374 NASDAQ NYMTL Wed, Dec 21, 2022 17.60 17.60 17.50 17.50
373 NASDAQ NYMTL Tue, Dec 20, 2022 17.65 17.65 17.46 17.49
372 NASDAQ NYMTL Mon, Dec 19, 2022 17.69 17.80 17.65 17.65
371 NASDAQ NYMTL Fri, Dec 16, 2022 17.95 18.89 17.85 17.85
370 NASDAQ NYMTL Thu, Dec 15, 2022 18.17 18.19 18.04 18.04
369 NASDAQ NYMTL Wed, Dec 14, 2022 18.44 18.44 18.44 18.44
368 NASDAQ NYMTL Tue, Dec 13, 2022 18.33 18.33 17.81 17.81
367 NASDAQ NYMTL Mon, Dec 12, 2022 18.38 18.38 18.10 18.10
366 NASDAQ NYMTL Fri, Dec 9, 2022 18.28 18.40 18.10 18.10
365 NASDAQ NYMTL Thu, Dec 8, 2022 18.24 18.45 18.22 18.35
364 NASDAQ NYMTL Wed, Dec 7, 2022 18.30 18.80 18.30 18.66
363 NASDAQ NYMTL Tue, Dec 6, 2022 18.20 18.52 18.00 18.52
362 NASDAQ NYMTL Mon, Dec 5, 2022 18.70 18.70 17.98 17.98
361 NASDAQ NYMTL Fri, Dec 2, 2022 18.78 18.95 18.78 18.90
360 NASDAQ NYMTL Thu, Dec 1, 2022 18.46 18.94 18.46 18.88
359 NASDAQ NYMTL Wed, Nov 30, 2022 18.08 18.57 18.08 18.45
358 NASDAQ NYMTL Tue, Nov 29, 2022 18.32 18.35 17.92 17.92
357 NASDAQ NYMTL Mon, Nov 28, 2022 18.40 18.40 18.22 18.25
356 NASDAQ NYMTL Fri, Nov 25, 2022 18.30 18.40 18.30 18.34
355 NASDAQ NYMTL Wed, Nov 23, 2022 18.25 18.40 18.25 18.40
354 NASDAQ NYMTL Tue, Nov 22, 2022 18.40 18.40 18.12 18.25
353 NASDAQ NYMTL Mon, Nov 21, 2022 18.59 18.65 18.00 18.13
352 NASDAQ NYMTL Fri, Nov 18, 2022 17.60 18.51 17.59 18.10
351 NASDAQ NYMTL Thu, Nov 17, 2022 17.80 17.84 17.51 17.58
350 NASDAQ NYMTL Wed, Nov 16, 2022 18.39 18.39 17.61 18.11
349 NASDAQ NYMTL Tue, Nov 15, 2022 18.19 18.66 18.16 18.31
348 NASDAQ NYMTL Mon, Nov 14, 2022 18.32 18.40 18.23 18.31
347 NASDAQ NYMTL Fri, Nov 11, 2022 18.10 18.18 18.10 18.18
346 NASDAQ NYMTL Thu, Nov 10, 2022 17.34 18.06 17.29 18.06
345 NASDAQ NYMTL Wed, Nov 9, 2022 17.20 17.20 17.20 17.20
344 NASDAQ NYMTL Tue, Nov 8, 2022 16.65 17.31 16.65 17.01
343 NASDAQ NYMTL Mon, Nov 7, 2022 16.42 16.60 16.39 16.48
342 NASDAQ NYMTL Fri, Nov 4, 2022 16.27 16.65 16.27 16.28
341 NASDAQ NYMTL Thu, Nov 3, 2022 16.24 16.42 16.24 16.24
340 NASDAQ NYMTL Wed, Nov 2, 2022 16.65 16.65 16.24 16.26
339 NASDAQ NYMTL Tue, Nov 1, 2022 17.01 17.01 16.38 16.63
338 NASDAQ NYMTL Mon, Oct 31, 2022 16.96 17.16 16.94 17.12
337 NASDAQ NYMTL Fri, Oct 28, 2022 17.00 17.10 16.83 16.97
336 NASDAQ NYMTL Thu, Oct 27, 2022 17.19 17.39 16.82 17.00
335 NASDAQ NYMTL Wed, Oct 26, 2022 16.62 17.00 16.43 16.93
334 NASDAQ NYMTL Tue, Oct 25, 2022 16.20 16.91 16.20 16.47
333 NASDAQ NYMTL Mon, Oct 24, 2022 15.62 16.35 15.62 16.25
332 NASDAQ NYMTL Fri, Oct 21, 2022 16.41 16.41 15.62 15.62
331 NASDAQ NYMTL Thu, Oct 20, 2022 16.64 16.65 16.15 16.65
330 NASDAQ NYMTL Wed, Oct 19, 2022 16.26 17.00 16.25 17.00
329 NASDAQ NYMTL Tue, Oct 18, 2022 16.32 16.50 15.50 16.31
328 NASDAQ NYMTL Mon, Oct 17, 2022 15.91 16.59 15.80 16.20
327 NASDAQ NYMTL Fri, Oct 14, 2022 15.85 15.85 15.70 15.81
326 NASDAQ NYMTL Thu, Oct 13, 2022 15.80 15.85 15.30 15.70
325 NASDAQ NYMTL Wed, Oct 12, 2022 16.08 16.08 15.60 15.88
324 NASDAQ NYMTL Tue, Oct 11, 2022 15.61 16.10 15.61 15.97
323 NASDAQ NYMTL Mon, Oct 10, 2022 15.87 15.94 15.46 15.70
322 NASDAQ NYMTL Fri, Oct 7, 2022 16.00 16.00 15.70 15.97
321 NASDAQ NYMTL Thu, Oct 6, 2022 15.90 16.73 15.65 15.85
320 NASDAQ NYMTL Wed, Oct 5, 2022 15.77 15.99 15.46 15.75
319 NASDAQ NYMTL Tue, Oct 4, 2022 15.96 16.54 15.07 15.89
318 NASDAQ NYMTL Mon, Oct 3, 2022 14.93 15.99 14.93 15.82
317 NASDAQ NYMTL Fri, Sep 30, 2022 16.32 16.39 14.35 14.35
316 NASDAQ NYMTL Thu, Sep 29, 2022 17.12 17.12 16.23 16.36
315 NASDAQ NYMTL Wed, Sep 28, 2022 17.52 17.88 17.51 17.88
314 NASDAQ NYMTL Tue, Sep 27, 2022 18.16 18.18 17.16 17.51
313 NASDAQ NYMTL Mon, Sep 26, 2022 18.21 18.48 17.91 17.96
312 NASDAQ NYMTL Fri, Sep 23, 2022 19.23 19.23 18.40 18.49
311 NASDAQ NYMTL Thu, Sep 22, 2022 19.25 19.64 19.25 19.25
310 NASDAQ NYMTL Wed, Sep 21, 2022 19.68 19.84 19.68 19.76
309 NASDAQ NYMTL Tue, Sep 20, 2022 19.54 20.10 19.52 19.85
308 NASDAQ NYMTL Mon, Sep 19, 2022 19.65 19.87 19.52 19.55
307 NASDAQ NYMTL Fri, Sep 16, 2022 19.89 20.10 19.51 20.10
306 NASDAQ NYMTL Thu, Sep 15, 2022 20.18 20.18 19.77 19.79
305 NASDAQ NYMTL Wed, Sep 14, 2022 20.11 20.18 19.91 20.00
304 NASDAQ NYMTL Tue, Sep 13, 2022 20.22 20.29 20.21 20.29
303 NASDAQ NYMTL Mon, Sep 12, 2022 20.95 20.95 20.25 20.39
302 NASDAQ NYMTL Fri, Sep 9, 2022 20.47 20.50 20.24 20.45
301 NASDAQ NYMTL Thu, Sep 8, 2022 20.32 20.65 20.28 20.40
300 NASDAQ NYMTL Wed, Sep 7, 2022 20.23 20.71 20.23 20.40
299 NASDAQ NYMTL Tue, Sep 6, 2022 20.74 20.74 20.24 20.26
298 NASDAQ NYMTL Fri, Sep 2, 2022 21.17 21.17 20.55 20.56
297 NASDAQ NYMTL Thu, Sep 1, 2022 21.26 21.50 20.95 21.17
296 NASDAQ NYMTL Wed, Aug 31, 2022 21.00 21.50 20.98 21.50
295 NASDAQ NYMTL Tue, Aug 30, 2022 20.94 21.27 20.94 21.16
294 NASDAQ NYMTL Mon, Aug 29, 2022 20.78 21.28 20.51 21.28
293 NASDAQ NYMTL Fri, Aug 26, 2022 20.77 21.24 20.77 21.16
292 NASDAQ NYMTL Thu, Aug 25, 2022 20.84 21.00 20.74 21.00
291 NASDAQ NYMTL Wed, Aug 24, 2022 20.91 20.91 20.61 20.89
290 NASDAQ NYMTL Tue, Aug 23, 2022 20.67 20.82 20.53 20.68
289 NASDAQ NYMTL Mon, Aug 22, 2022 20.59 20.75 20.35 20.73
288 NASDAQ NYMTL Fri, Aug 19, 2022 20.54 20.99 20.54 20.60
287 NASDAQ NYMTL Thu, Aug 18, 2022 20.64 20.83 20.30 20.78
286 NASDAQ NYMTL Wed, Aug 17, 2022 20.85 21.14 20.25 20.47
285 NASDAQ NYMTL Tue, Aug 16, 2022 20.89 21.08 20.70 20.85
284 NASDAQ NYMTL Mon, Aug 15, 2022 21.50 21.62 20.71 20.86
283 NASDAQ NYMTL Fri, Aug 12, 2022 20.86 21.50 20.81 21.48
282 NASDAQ NYMTL Thu, Aug 11, 2022 20.72 20.86 20.61 20.85
281 NASDAQ NYMTL Wed, Aug 10, 2022 20.83 20.86 20.68 20.84
280 NASDAQ NYMTL Tue, Aug 9, 2022 20.59 21.00 20.35 20.68
279 NASDAQ NYMTL Mon, Aug 8, 2022 20.98 20.98 20.81 20.81
278 NASDAQ NYMTL Fri, Aug 5, 2022 21.48 21.49 20.89 20.91
277 NASDAQ NYMTL Thu, Aug 4, 2022 20.96 21.48 20.96 21.48
276 NASDAQ NYMTL Wed, Aug 3, 2022 21.28 21.50 20.85 21.20
275 NASDAQ NYMTL Tue, Aug 2, 2022 20.70 21.42 20.70 21.21
274 NASDAQ NYMTL Mon, Aug 1, 2022 20.54 21.43 20.29 20.71
273 NASDAQ NYMTL Fri, Jul 29, 2022 20.08 21.06 20.08 20.26
272 NASDAQ NYMTL Thu, Jul 28, 2022 19.90 20.25 19.89 20.21
271 NASDAQ NYMTL Wed, Jul 27, 2022 19.83 19.95 19.46 19.79
270 NASDAQ NYMTL Tue, Jul 26, 2022 19.95 20.05 19.68 19.79
269 NASDAQ NYMTL Mon, Jul 25, 2022 19.84 20.25 19.84 19.88
268 NASDAQ NYMTL Fri, Jul 22, 2022 19.88 19.89 19.83 19.88
267 NASDAQ NYMTL Thu, Jul 21, 2022 19.78 20.00 19.78 20.00
266 NASDAQ NYMTL Wed, Jul 20, 2022 20.00 20.14 19.97 20.08
265 NASDAQ NYMTL Tue, Jul 19, 2022 20.00 20.00 19.83 19.99
264 NASDAQ NYMTL Mon, Jul 18, 2022 20.03 20.20 19.91 19.98
263 NASDAQ NYMTL Fri, Jul 15, 2022 20.25 20.25 19.92 19.94
262 NASDAQ NYMTL Thu, Jul 14, 2022 20.01 20.16 19.78 20.08
261 NASDAQ NYMTL Wed, Jul 13, 2022 20.07 20.41 19.68 19.68
260 NASDAQ NYMTL Tue, Jul 12, 2022 20.49 20.49 20.00 20.04
259 NASDAQ NYMTL Mon, Jul 11, 2022 20.12 20.12 19.91 20.00
258 NASDAQ NYMTL Fri, Jul 8, 2022 20.21 20.25 20.19 20.23
257 NASDAQ NYMTL Thu, Jul 7, 2022 20.01 20.25 20.01 20.25
256 NASDAQ NYMTL Wed, Jul 6, 2022 20.32 20.32 19.96 20.05
255 NASDAQ NYMTL Tue, Jul 5, 2022 20.03 20.63 20.03 20.31
254 NASDAQ NYMTL Fri, Jul 1, 2022 20.41 20.97 19.95 20.63
253 NASDAQ NYMTL Thu, Jun 30, 2022 21.02 21.04 19.71 19.71
252 NASDAQ NYMTL Wed, Jun 29, 2022 21.00 21.00 21.00 21.00
251 NASDAQ NYMTL Tue, Jun 28, 2022 21.00 21.00 20.72 20.72
250 NASDAQ NYMTL Mon, Jun 27, 2022 21.02 21.12 21.02 21.12
249 NASDAQ NYMTL Fri, Jun 24, 2022 20.60 21.06 20.60 20.88
248 NASDAQ NYMTL Thu, Jun 23, 2022 20.80 21.00 20.40 20.60
247 NASDAQ NYMTL Wed, Jun 22, 2022 21.28 21.28 20.49 20.80
246 NASDAQ NYMTL Tue, Jun 21, 2022 20.70 20.70 20.30 20.34
245 NASDAQ NYMTL Fri, Jun 17, 2022 20.58 20.80 20.18 20.26
244 NASDAQ NYMTL Thu, Jun 16, 2022 20.54 21.25 20.50 20.51
243 NASDAQ NYMTL Wed, Jun 15, 2022 20.85 22.37 20.70 21.05
242 NASDAQ NYMTL Tue, Jun 14, 2022 21.50 21.55 20.31 20.82
241 NASDAQ NYMTL Mon, Jun 13, 2022 21.92 21.92 21.50 21.52
240 NASDAQ NYMTL Fri, Jun 10, 2022 22.53 22.60 22.25 22.25
239 NASDAQ NYMTL Thu, Jun 9, 2022 22.65 22.81 22.65 22.65
238 NASDAQ NYMTL Wed, Jun 8, 2022 22.81 22.81 22.79 22.79
237 NASDAQ NYMTL Tue, Jun 7, 2022 22.99 23.13 22.62 22.81
236 NASDAQ NYMTL Mon, Jun 6, 2022 22.90 23.11 22.70 22.70
235 NASDAQ NYMTL Fri, Jun 3, 2022 22.94 22.96 22.91 22.91
234 NASDAQ NYMTL Thu, Jun 2, 2022 22.47 23.05 22.47 22.82
233 NASDAQ NYMTL Wed, Jun 1, 2022 22.37 23.03 22.37 22.86
232 NASDAQ NYMTL Tue, May 31, 2022 22.40 23.34 22.37 23.00
231 NASDAQ NYMTL Fri, May 27, 2022 21.67 22.90 21.67 22.43
230 NASDAQ NYMTL Thu, May 26, 2022 21.30 21.67 21.30 21.53
229 NASDAQ NYMTL Wed, May 25, 2022 21.26 21.38 21.25 21.25
228 NASDAQ NYMTL Tue, May 24, 2022 21.06 21.20 21.06 21.20
227 NASDAQ NYMTL Mon, May 23, 2022 21.42 21.42 21.21 21.21
226 NASDAQ NYMTL Fri, May 20, 2022 21.56 21.56 21.45 21.45
225 NASDAQ NYMTL Wed, May 18, 2022 21.56 21.58 21.55 21.55
224 NASDAQ NYMTL Tue, May 17, 2022 21.90 21.90 21.60 21.60
223 NASDAQ NYMTL Mon, May 16, 2022 21.99 21.99 21.82 21.82
222 NASDAQ NYMTL Fri, May 13, 2022 21.95 22.33 21.95 22.31
221 NASDAQ NYMTL Thu, May 12, 2022 22.03 22.14 21.65 21.65
220 NASDAQ NYMTL Wed, May 11, 2022 22.00 22.27 22.00 22.06
219 NASDAQ NYMTL Tue, May 10, 2022 22.30 23.21 22.11 22.11
218 NASDAQ NYMTL Mon, May 9, 2022 22.48 22.54 22.27 22.36
217 NASDAQ NYMTL Fri, May 6, 2022 22.71 22.84 22.65 22.65
216 NASDAQ NYMTL Thu, May 5, 2022 23.69 23.69 22.70 22.75
215 NASDAQ NYMTL Wed, May 4, 2022 22.97 23.25 22.78 22.78
214 NASDAQ NYMTL Tue, May 3, 2022 23.08 23.16 23.08 23.10
213 NASDAQ NYMTL Mon, May 2, 2022 23.63 23.63 23.21 23.21
212 NASDAQ NYMTL Fri, Apr 29, 2022 23.19 23.73 23.12 23.68
211 NASDAQ NYMTL Thu, Apr 28, 2022 23.09 23.27 22.91 23.27
210 NASDAQ NYMTL Wed, Apr 27, 2022 23.17 23.17 23.01 23.01
209 NASDAQ NYMTL Tue, Apr 26, 2022 23.31 23.31 23.00 23.00
208 NASDAQ NYMTL Mon, Apr 25, 2022 23.23 23.30 23.05 23.20
207 NASDAQ NYMTL Fri, Apr 22, 2022 23.15 23.62 23.13 23.32
206 NASDAQ NYMTL Thu, Apr 21, 2022 22.76 23.04 22.76 22.98
205 NASDAQ NYMTL Wed, Apr 20, 2022 22.32 22.50 22.32 22.45
204 NASDAQ NYMTL Tue, Apr 19, 2022 22.63 22.63 22.25 22.26
203 NASDAQ NYMTL Mon, Apr 18, 2022 22.83 22.89 22.75 22.75
202 NASDAQ NYMTL Thu, Apr 14, 2022 22.76 22.99 22.76 22.99
201 NASDAQ NYMTL Wed, Apr 13, 2022 22.79 23.00 22.78 22.78
200 NASDAQ NYMTL Tue, Apr 12, 2022 22.83 23.00 22.75 22.77
199 NASDAQ NYMTL Mon, Apr 11, 2022 22.50 23.00 22.50 22.68
198 NASDAQ NYMTL Fri, Apr 8, 2022 23.10 23.14 22.62 22.65
197 NASDAQ NYMTL Thu, Apr 7, 2022 23.38 23.38 22.87 23.19
196 NASDAQ NYMTL Wed, Apr 6, 2022 22.94 23.29 22.92 22.92
195 NASDAQ NYMTL Tue, Apr 5, 2022 23.61 23.61 22.90 22.96
194 NASDAQ NYMTL Mon, Apr 4, 2022 23.50 23.70 23.35 23.63
193 NASDAQ NYMTL Fri, Apr 1, 2022 23.14 23.47 23.14 23.39
192 NASDAQ NYMTL Thu, Mar 31, 2022 23.37 23.54 23.01 23.01
191 NASDAQ NYMTL Wed, Mar 30, 2022 23.76 23.90 23.50 23.50
190 NASDAQ NYMTL Tue, Mar 29, 2022 23.64 23.79 23.64 23.79
189 NASDAQ NYMTL Mon, Mar 28, 2022 23.45 23.95 23.36 23.49
188 NASDAQ NYMTL Fri, Mar 25, 2022 23.49 23.66 23.27 23.27
187 NASDAQ NYMTL Thu, Mar 24, 2022 23.51 23.56 23.50 23.51
186 NASDAQ NYMTL Wed, Mar 23, 2022 23.58 23.72 23.58 23.60
185 NASDAQ NYMTL Tue, Mar 22, 2022 24.03 24.03 23.37 23.48
184 NASDAQ NYMTL Mon, Mar 21, 2022 23.79 24.28 23.79 23.85
183 NASDAQ NYMTL Fri, Mar 18, 2022 23.81 23.81 23.60 23.60
182 NASDAQ NYMTL Thu, Mar 17, 2022 23.32 23.77 23.00 23.77
181 NASDAQ NYMTL Wed, Mar 16, 2022 22.79 23.26 22.64 23.02
180 NASDAQ NYMTL Tue, Mar 15, 2022 22.22 22.99 22.21 22.99
179 NASDAQ NYMTL Mon, Mar 14, 2022 22.60 22.60 22.21 22.22
178 NASDAQ NYMTL Fri, Mar 11, 2022 22.49 22.84 22.34 22.84
177 NASDAQ NYMTL Thu, Mar 10, 2022 22.48 22.50 22.33 22.37
176 NASDAQ NYMTL Wed, Mar 9, 2022 22.51 22.62 22.35 22.50
175 NASDAQ NYMTL Tue, Mar 8, 2022 22.48 22.89 22.05 22.33
174 NASDAQ NYMTL Mon, Mar 7, 2022 22.75 22.75 22.09 22.32
173 NASDAQ NYMTL Fri, Mar 4, 2022 23.00 23.00 22.80 22.80
172 NASDAQ NYMTL Thu, Mar 3, 2022 23.10 23.12 22.96 23.00
171 NASDAQ NYMTL Wed, Mar 2, 2022 22.95 23.05 22.93 23.05
170 NASDAQ NYMTL Tue, Mar 1, 2022 22.94 22.99 22.80 22.80
169 NASDAQ NYMTL Mon, Feb 28, 2022 23.01 23.03 22.71 22.75
168 NASDAQ NYMTL Fri, Feb 25, 2022 22.91 23.00 22.79 22.79
167 NASDAQ NYMTL Thu, Feb 24, 2022 22.86 22.87 22.63 22.84
166 NASDAQ NYMTL Wed, Feb 23, 2022 23.37 23.37 22.71 22.88
165 NASDAQ NYMTL Tue, Feb 22, 2022 23.15 23.39 22.95 23.00
164 NASDAQ NYMTL Fri, Feb 18, 2022 23.14 23.64 23.06 23.09
163 NASDAQ NYMTL Thu, Feb 17, 2022 23.45 23.45 23.01 23.15
162 NASDAQ NYMTL Wed, Feb 16, 2022 23.59 23.59 23.40 23.49
161 NASDAQ NYMTL Tue, Feb 15, 2022 23.51 23.74 23.38 23.55
160 NASDAQ NYMTL Mon, Feb 14, 2022 23.85 23.85 23.31 23.46
159 NASDAQ NYMTL Fri, Feb 11, 2022 23.90 23.90 23.68 23.80
158 NASDAQ NYMTL Thu, Feb 10, 2022 24.02 24.04 23.74 23.94
157 NASDAQ NYMTL Wed, Feb 9, 2022 23.97 24.19 23.97 24.07
156 NASDAQ NYMTL Tue, Feb 8, 2022 23.90 24.20 23.87 24.16
155 NASDAQ NYMTL Mon, Feb 7, 2022 23.86 23.99 23.80 23.92
154 NASDAQ NYMTL Fri, Feb 4, 2022 23.99 23.99 23.85 23.86
153 NASDAQ NYMTL Thu, Feb 3, 2022 24.10 24.19 24.00 24.00
152 NASDAQ NYMTL Wed, Feb 2, 2022 24.40 24.40 24.10 24.20
151 NASDAQ NYMTL Tue, Feb 1, 2022 24.36 24.38 24.21 24.25
150 NASDAQ NYMTL Mon, Jan 31, 2022 24.27 24.27 24.11 24.11
149 NASDAQ NYMTL Fri, Jan 28, 2022 24.23 24.34 24.11 24.11
148 NASDAQ NYMTL Thu, Jan 27, 2022 24.52 24.52 24.20 24.20
147 NASDAQ NYMTL Wed, Jan 26, 2022 24.48 24.48 24.35 24.36
146 NASDAQ NYMTL Tue, Jan 25, 2022 24.41 24.44 24.35 24.40
145 NASDAQ NYMTL Mon, Jan 24, 2022 24.52 24.56 24.35 24.42
144 NASDAQ NYMTL Fri, Jan 21, 2022 24.62 24.72 24.55 24.69
143 NASDAQ NYMTL Thu, Jan 20, 2022 24.78 24.80 24.65 24.65
142 NASDAQ NYMTL Wed, Jan 19, 2022 24.63 24.80 24.60 24.63
141 NASDAQ NYMTL Tue, Jan 18, 2022 24.63 24.67 24.62 24.62
140 NASDAQ NYMTL Fri, Jan 14, 2022 24.88 24.95 24.65 24.65
139 NASDAQ NYMTL Thu, Jan 13, 2022 24.64 24.75 24.55 24.73
138 NASDAQ NYMTL Wed, Jan 12, 2022 24.74 24.75 24.68 24.74
137 NASDAQ NYMTL Tue, Jan 11, 2022 24.61 24.69 24.61 24.69
136 NASDAQ NYMTL Mon, Jan 10, 2022 24.61 24.61 24.54 24.54
135 NASDAQ NYMTL Fri, Jan 7, 2022 24.69 24.69 24.53 24.56
134 NASDAQ NYMTL Thu, Jan 6, 2022 24.55 24.57 24.54 24.56
133 NASDAQ NYMTL Wed, Jan 5, 2022 24.60 24.72 24.60 24.62
132 NASDAQ NYMTL Tue, Jan 4, 2022 24.62 24.68 24.60 24.60
131 NASDAQ NYMTL Mon, Jan 3, 2022 24.56 24.69 24.46 24.56
130 NASDAQ NYMTL Fri, Dec 31, 2021 24.45 24.60 24.45 24.55
129 NASDAQ NYMTL Thu, Dec 30, 2021 24.81 24.81 24.42 24.48
128 NASDAQ NYMTL Wed, Dec 29, 2021 24.97 24.97 24.75 24.80
127 NASDAQ NYMTL Tue, Dec 28, 2021 24.89 24.96 24.77 24.82
126 NASDAQ NYMTL Mon, Dec 27, 2021 24.86 24.89 24.80 24.80
125 NASDAQ NYMTL Thu, Dec 23, 2021 24.80 24.89 24.80 24.86
124 NASDAQ NYMTL Wed, Dec 22, 2021 24.69 24.79 24.60 24.79
123 NASDAQ NYMTL Tue, Dec 21, 2021 24.59 24.71 24.59 24.65
122 NASDAQ NYMTL Mon, Dec 20, 2021 24.59 24.59 24.50 24.50
121 NASDAQ NYMTL Fri, Dec 17, 2021 24.70 24.70 24.49 24.55
120 NASDAQ NYMTL Thu, Dec 16, 2021 24.58 24.69 24.58 24.59
119 NASDAQ NYMTL Wed, Dec 15, 2021 24.55 24.61 24.40 24.54
118 NASDAQ NYMTL Tue, Dec 14, 2021 24.60 24.60 24.49 24.49
117 NASDAQ NYMTL Mon, Dec 13, 2021 24.61 24.72 24.60 24.69
116 NASDAQ NYMTL Fri, Dec 10, 2021 24.82 24.82 24.65 24.65
115 NASDAQ NYMTL Thu, Dec 9, 2021 24.75 24.88 24.60 24.74
114 NASDAQ NYMTL Wed, Dec 8, 2021 24.76 24.84 24.68 24.75
113 NASDAQ NYMTL Tue, Dec 7, 2021 24.69 25.00 24.66 24.71
112 NASDAQ NYMTL Mon, Dec 6, 2021 24.81 24.81 24.75 24.75
111 NASDAQ NYMTL Fri, Dec 3, 2021 24.69 24.69 24.69 24.69
110 NASDAQ NYMTL Thu, Dec 2, 2021 24.60 25.00 24.60 24.64
109 NASDAQ NYMTL Wed, Dec 1, 2021 24.79 24.84 24.60 24.63
108 NASDAQ NYMTL Tue, Nov 30, 2021 24.89 24.89 24.77 24.79
107 NASDAQ NYMTL Mon, Nov 29, 2021 24.91 25.01 24.75 24.88
106 NASDAQ NYMTL Fri, Nov 26, 2021 24.85 24.93 24.85 24.92
105 NASDAQ NYMTL Wed, Nov 24, 2021 24.87 25.00 24.85 24.85
104 NASDAQ NYMTL Tue, Nov 23, 2021 24.81 24.97 24.78 24.85
103 NASDAQ NYMTL Mon, Nov 22, 2021 24.81 24.90 24.72 24.78
102 NASDAQ NYMTL Fri, Nov 19, 2021 24.80 24.84 24.65 24.72
101 NASDAQ NYMTL Thu, Nov 18, 2021 24.86 24.86 24.69 24.75
100 NASDAQ NYMTL Wed, Nov 17, 2021 24.92 24.92 24.75 24.75
99 NASDAQ NYMTL Tue, Nov 16, 2021 24.89 24.95 24.86 24.95
98 NASDAQ NYMTL Mon, Nov 15, 2021 24.90 24.94 24.84 24.87
97 NASDAQ NYMTL Fri, Nov 12, 2021 24.82 24.90 24.82 24.82
96 NASDAQ NYMTL Thu, Nov 11, 2021 24.92 24.92 24.86 24.90
95 NASDAQ NYMTL Wed, Nov 10, 2021 24.97 25.00 24.90 24.90
94 NASDAQ NYMTL Tue, Nov 9, 2021 24.98 25.00 24.86 25.00
93 NASDAQ NYMTL Mon, Nov 8, 2021 24.97 25.00 24.97 25.00
92 NASDAQ NYMTL Fri, Nov 5, 2021 25.00 25.00 24.99 25.00
91 NASDAQ NYMTL Thu, Nov 4, 2021 25.00 25.00 24.97 25.00
90 NASDAQ NYMTL Wed, Nov 3, 2021 24.93 24.99 24.89 24.99
89 NASDAQ NYMTL Tue, Nov 2, 2021 24.90 24.95 24.90 24.95
88 NASDAQ NYMTL Mon, Nov 1, 2021 24.94 25.00 24.85 24.90
87 NASDAQ NYMTL Fri, Oct 29, 2021 24.96 25.00 24.88 24.92
86 NASDAQ NYMTL Thu, Oct 28, 2021 24.95 25.01 24.95 25.01
85 NASDAQ NYMTL Wed, Oct 27, 2021 24.89 25.01 24.89 25.01
84 NASDAQ NYMTL Tue, Oct 26, 2021 25.00 25.01 24.89 24.90
83 NASDAQ NYMTL Mon, Oct 25, 2021 25.00 25.01 24.88 24.88
82 NASDAQ NYMTL Fri, Oct 22, 2021 24.99 24.99 24.99 24.99
81 NASDAQ NYMTL Thu, Oct 21, 2021 24.96 25.01 24.96 24.96
80 NASDAQ NYMTL Wed, Oct 20, 2021 25.00 25.00 24.96 24.96
79 NASDAQ NYMTL Tue, Oct 19, 2021 24.99 25.03 24.96 25.00
78 NASDAQ NYMTL Mon, Oct 18, 2021 25.01 25.03 24.95 24.95
77 NASDAQ NYMTL Fri, Oct 15, 2021 25.00 25.01 24.99 25.01
76 NASDAQ NYMTL Thu, Oct 14, 2021 24.80 25.00 24.80 24.98
75 NASDAQ NYMTL Wed, Oct 13, 2021 24.80 24.90 24.72 24.75
74 NASDAQ NYMTL Tue, Oct 12, 2021 24.74 24.76 24.71 24.76
73 NASDAQ NYMTL Mon, Oct 11, 2021 24.71 24.73 24.68 24.71
72 NASDAQ NYMTL Fri, Oct 8, 2021 24.70 24.74 24.60 24.72
71 NASDAQ NYMTL Thu, Oct 7, 2021 24.83 24.83 24.70 24.72
70 NASDAQ NYMTL Wed, Oct 6, 2021 24.75 24.75 24.67 24.69
69 NASDAQ NYMTL Tue, Oct 5, 2021 24.72 24.76 24.67 24.67
68 NASDAQ NYMTL Mon, Oct 4, 2021 24.80 24.84 24.70 24.70
67 NASDAQ NYMTL Fri, Oct 1, 2021 24.85 24.87 24.80 24.80
66 NASDAQ NYMTL Thu, Sep 30, 2021 25.06 25.06 24.77 24.80
65 NASDAQ NYMTL Wed, Sep 29, 2021 25.20 25.45 25.15 25.29
64 NASDAQ NYMTL Tue, Sep 28, 2021 25.15 25.22 25.06 25.15
63 NASDAQ NYMTL Mon, Sep 27, 2021 25.32 25.38 25.14 25.15
62 NASDAQ NYMTL Fri, Sep 24, 2021 25.28 25.32 25.20 25.32
61 NASDAQ NYMTL Thu, Sep 23, 2021 25.22 25.35 25.18 25.20
60 NASDAQ NYMTL Wed, Sep 22, 2021 25.25 25.33 25.17 25.22
59 NASDAQ NYMTL Tue, Sep 21, 2021 25.10 25.37 25.05 25.05
58 NASDAQ NYMTL Mon, Sep 20, 2021 25.20 25.23 25.02 25.04
57 NASDAQ NYMTL Fri, Sep 17, 2021 25.30 25.39 25.23 25.23
56 NASDAQ NYMTL Thu, Sep 16, 2021 25.39 25.39 25.11 25.21
55 NASDAQ NYMTL Wed, Sep 15, 2021 25.38 25.42 25.25 25.37
54 NASDAQ NYMTL Tue, Sep 14, 2021 24.77 25.54 24.77 25.50
53 NASDAQ NYMTL Mon, Sep 13, 2021 24.70 24.79 24.70 24.70
52 NASDAQ NYMTL Fri, Sep 10, 2021 24.73 24.80 24.67 24.71
51 NASDAQ NYMTL Thu, Sep 9, 2021 24.74 24.76 24.70 24.70
50 NASDAQ NYMTL Wed, Sep 8, 2021 24.70 24.84 24.64 24.71
49 NASDAQ NYMTL Tue, Sep 7, 2021 24.59 24.71 24.54 24.65
48 NASDAQ NYMTL Fri, Sep 3, 2021 24.60 24.62 24.50 24.60
47 NASDAQ NYMTL Thu, Sep 2, 2021 24.48 24.62 24.48 24.56
46 NASDAQ NYMTL Wed, Sep 1, 2021 24.32 24.45 24.26 24.45
45 NASDAQ NYMTL Tue, Aug 31, 2021 24.29 24.41 24.29 24.32
44 NASDAQ NYMTL Mon, Aug 30, 2021 24.29 24.35 24.22 24.25
43 NASDAQ NYMTL Fri, Aug 27, 2021 24.25 24.30 24.23 24.23
42 NASDAQ NYMTL Thu, Aug 26, 2021 24.28 24.29 24.20 24.20
41 NASDAQ NYMTL Wed, Aug 25, 2021 24.30 24.30 24.23 24.27
40 NASDAQ NYMTL Tue, Aug 24, 2021 24.23 24.30 24.21 24.23
39 NASDAQ NYMTL Mon, Aug 23, 2021 24.27 24.30 24.22 24.23
38 NASDAQ NYMTL Fri, Aug 20, 2021 24.17 24.28 24.09 24.22
37 NASDAQ NYMTL Thu, Aug 19, 2021 24.10 24.19 24.07 24.13
36 NASDAQ NYMTL Wed, Aug 18, 2021 24.24 24.25 24.06 24.06
35 NASDAQ NYMTL Tue, Aug 17, 2021 24.33 24.33 24.20 24.20
34 NASDAQ NYMTL Mon, Aug 16, 2021 24.38 24.39 24.26 24.26
33 NASDAQ NYMTL Fri, Aug 13, 2021 24.35 24.46 24.22 24.32
32 NASDAQ NYMTL Thu, Aug 12, 2021 24.29 24.43 24.20 24.30
31 NASDAQ NYMTL Wed, Aug 11, 2021 24.24 24.40 24.15 24.18
30 NASDAQ NYMTL Tue, Aug 10, 2021 24.27 24.34 24.06 24.20
29 NASDAQ NYMTL Mon, Aug 9, 2021 24.36 24.42 24.26 24.27
28 NASDAQ NYMTL Fri, Aug 6, 2021 24.24 24.34 24.24 24.28
27 NASDAQ NYMTL Thu, Aug 5, 2021 24.20 24.36 24.20 24.27
26 NASDAQ NYMTL Wed, Aug 4, 2021 24.13 24.30 24.13 24.24
25 NASDAQ NYMTL Tue, Aug 3, 2021 24.32 24.32 23.95 24.18
24 NASDAQ NYMTL Mon, Aug 2, 2021 24.44 24.46 24.18 24.29
23 NASDAQ NYMTL Fri, Jul 30, 2021 24.75 24.78 24.25 24.38
22 NASDAQ NYMTL Thu, Jul 29, 2021 24.80 24.92 24.72 24.72
21 NASDAQ NYMTL Wed, Jul 28, 2021 24.82 24.97 24.75 24.80
20 NASDAQ NYMTL Tue, Jul 27, 2021 25.04 25.04 24.82 24.85
19 NASDAQ NYMTL Mon, Jul 26, 2021 25.05 25.05 24.95 24.98
18 NASDAQ NYMTL Fri, Jul 23, 2021 25.04 25.08 25.00 25.04
17 NASDAQ NYMTL Thu, Jul 22, 2021 25.08 25.09 24.90 24.97
16 NASDAQ NYMTL Wed, Jul 21, 2021 25.05 25.08 24.99 25.08
15 NASDAQ NYMTL Tue, Jul 20, 2021 25.00 25.02 24.95 25.02
14 NASDAQ NYMTL Mon, Jul 19, 2021 25.00 25.03 24.80 24.97
13 NASDAQ NYMTL Fri, Jul 16, 2021 25.03 25.08 25.02 25.04
12 NASDAQ NYMTL Thu, Jul 15, 2021 25.04 25.09 25.02 25.02
11 NASDAQ NYMTL Wed, Jul 14, 2021 25.10 25.10 25.01 25.04
10 NASDAQ NYMTL Tue, Jul 13, 2021 25.00 25.13 25.00 25.01
9 NASDAQ NYMTL Mon, Jul 12, 2021 25.12 25.12 25.01 25.06
8 NASDAQ NYMTL Fri, Jul 9, 2021 25.09 25.11 25.04 25.07
7 NASDAQ NYMTL Thu, Jul 8, 2021 25.10 25.10 24.96 25.03
6 NASDAQ NYMTL Wed, Jul 7, 2021 25.19 25.19 25.10 25.10
5 NASDAQ NYMTL Tue, Jul 6, 2021 25.20 25.22 25.11 25.13
4 NASDAQ NYMTL Fri, Jul 2, 2021 25.27 25.27 25.04 25.20
3 NASDAQ NYMTL Thu, Jul 1, 2021 25.26 25.27 25.15 25.24
2 NASDAQ NYMTL Wed, Jun 30, 2021 25.08 25.35 25.05 25.26
1 NASDAQ NYMTL Tue, Jun 29, 2021 24.92 24.92 24.92 24.92
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024