Stockscreener 앱 받기
21.63
2.17%
0.46
New York Mortgage Trust Inc 주식 (NYMTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $21.51 | $21.03 | $0.4802 | 8,427.0 | +1.61% |
| 2025-07-01 | $21.20 | $21.00 | $0.20 | 4,839.0 | +0.09% |
| 2025-06-30 | $21.84 | $21.15 | $0.69 | 84,005.0 | -2.49% |
| 2025-06-27 | $21.75 | $21.65 | $0.10 | 33,002.0 | -0.14% |
| 2025-06-26 | $21.75 | $21.58 | $0.17 | 9,727.0 | -0.14% |
| 2025-06-25 | $21.75 | $21.61 | $0.14 | 1,179.0 | +0.14% |
| 2025-06-24 | $21.75 | $21.65 | $0.10 | 12,599.0 | +0.09% |
| 2025-06-23 | $21.75 | $21.65 | $0.10 | 6,412.0 | +0.05% |
| 2025-06-20 | $21.75 | $21.69 | $0.06 | 4,449.0 | +0.00% |
| 2025-06-18 | $21.75 | $21.53 | $0.2199 | 3,605.0 | -0.01% |
| 2025-06-17 | $21.70 | $21.66 | $0.04 | 6,697.0 | +0.06% |
| 2025-06-16 | $22.00 | $21.68 | $0.32 | 1,472.0 | -0.37% |
| 2025-06-13 | $21.98 | $21.76 | $0.2247 | 631.0 | -0.50% |
| 2025-06-12 | $22.29 | $21.85 | $0.44 | 1,413.0 | -1.04% |
| 2025-06-11 | $22.49 | $21.95 | $0.54 | 16,298.0 | +0.98% |
| 2025-06-10 | $22.48 | $21.75 | $0.73 | 11,999.0 | -1.94% |
| 2025-06-09 | $22.45 | $22.20 | $0.25 | 2,699.0 | +0.00% |
| 2025-06-06 | $22.36 | $21.95 | $0.4067 | 12,377.0 | +0.72% |
| 2025-06-05 | $22.16 | $21.80 | $0.36 | 4,464.0 | +1.42% |
| 2025-06-04 | $21.94 | $21.80 | $0.136 | 3,458.0 | +0.00% |
| 2025-06-03 | $22.02 | $21.71 | $0.305 | 10,276.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $21.51 | $21.00 | $0.5102 | 21,693.0 | +1.70% |
| 2025-06 | $22.49 | $21.15 | $1.34 | 242,834.0 | -1.81% |
| 2025-05 | $22.40 | $20.84 | $1.56 | 126,516.0 | +1.03% |
| 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% |
1.99%
0.82%
자본화:
|
볼륨(24시간):